Avantis All Equity Markets ETF (AVGE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.24072500708 | 70.62 | 72.55 | 68.69 | 27183 | 71.16836026 | SP |
| 4 | 0.87 | 1.2442791762 | 69.92 | 72.66 | 65.71 | 27603 | 70.30260665 | SP |
| 12 | 2.5 | 3.66085810514 | 68.29 | 72.66 | 65.71 | 26748 | 69.57580872 | SP |
| 26 | 10.13 | 16.6996373228 | 60.66 | 72.66 | 55.77 | 28083 | 65.94861891 | SP |
| 52 | 20.69 | 41.2974051896 | 50.1 | 72.66 | 49.5076 | 29468 | 61.67585808 | SP |
| 156 | 20.69 | 41.2974051896 | 50.1 | 72.66 | 49.5076 | 29468 | 61.67585808 | SP |
| 260 | 0 | 0 | 0 | 70.79 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180200 | 70.79 | 0.58 | 0.83 | 70.32 | 70.79 | 69.96 | 24604 |
| 1726093800 | 70.21 | 0.4 | 0.57 | 69.65 | 70.21 | 68.69 | 11724 |
| 1726007400 | 69.81 | -0.16 | -0.23 | 70.04 | 70.04 | 69.15 | 25224 |
| 1725921000 | 69.97 | 0.58 | 0.84 | 70.18 | 70.23 | 69.72 | 37154 |
| 1725661800 | 69.39 | -1.15 | -1.63 | 70.72 | 70.72 | 69.29 | 20086 |
| 1725575400 | 70.54 | -0.2 | -0.28 | 70.85 | 70.99 | 70.2932 | 28686 |
| 1725489000 | 70.74 | -0.18 | -0.25 | 70.73 | 71.1799 | 70.57 | 15648 |
| 1725402600 | 70.92 | -1.54 | -2.13 | 71.93 | 71.93 | 70.76 | 42211 |
| 1725057000 | 72.46 | 0.48 | 0.67 | 72.1 | 72.48 | 71.84 | 8748 |
| 1724970600 | 71.98 | 0.21 | 0.29 | 72.02 | 72.43 | 71.8 | 25635 |
| 1724884200 | 71.77 | -0.4 | -0.55 | 71.88 | 72.03 | 71.468 | 20841 |
| 1724797800 | 72.17 | -0.01 | -0.01 | 72.28 | 72.28 | 71.9425 | 30845 |
| 1724711400 | 72.18 | -0.15 | -0.21 | 72.5 | 72.55 | 72.0719 | 62405 |
| 1724452200 | 72.33 | 1.28 | 1.80 | 71.43 | 72.33 | 71.43 | 28222 |
| 1724365800 | 71.05 | -0.48 | -0.67 | 71.54 | 71.59 | 70.8968 | 16668 |
| 1724279400 | 71.53 | 0.53 | 0.75 | 71.19 | 71.53 | 71.19 | 30498 |
| 1724193000 | 71 | -0.45 | -0.63 | 71.47 | 71.47 | 70.89 | 34753 |
| 1724106600 | 71.45 | 0.67 | 0.95 | 70.92 | 71.45 | 70.92 | 23887 |
| 1723847400 | 70.78 | 0.25 | 0.35 | 70.62 | 70.8 | 70.45 | 28644 |
| 1723761000 | 70.53 | 1.16 | 1.67 | 70.11 | 70.64 | 70.11 | 15118 |
| 1723674600 | 69.37 | 0.03 | 0.04 | 69.39 | 69.4799 | 69.12 | 32548 |
| 1723588200 | 69.34 | 0.88 | 1.29 | 68.71 | 69.34 | 68.6 | 27003 |
| 1723501800 | 68.46 | -0.11 | -0.16 | 69.05 | 69.05 | 68.35 | 47386 |
| 1723242600 | 68.57 | 0.24 | 0.35 | 68.24 | 68.6 | 68.1601 | 9692 |
| 1723156200 | 68.33 | 1.42 | 2.12 | 67.65 | 68.36 | 67.415 | 20190 |
| 1723069800 | 66.91 | -0.28 | -0.42 | 68.31 | 68.31 | 66.87 | 18588 |
| 1722983400 | 67.19 | 0.54 | 0.81 | 67.04 | 67.7901 | 66.552499 | 47957 |
| 1722897000 | 66.65 | -1.89 | -2.76 | 65.84 | 67.42 | 65.709999 | 46638 |
| 1722637800 | 68.54 | -1.66 | -2.36 | 69.74 | 69.74 | 68.04 | 38017 |
| 1722551400 | 70.2 | -1.48 | -2.06 | 72.26 | 72.26 | 69.7772 | 54957 |
| 1722465000 | 71.68 | 0.84 | 1.19 | 71.58 | 72.14 | 71.455 | 28348 |
| 1722378600 | 70.84 | 0.07 | 0.10 | 70.9 | 71.119 | 70.5016 | 50522 |
| 1722292200 | 70.77 | -0.2 | -0.28 | 71.18 | 71.18 | 70.6 | 22175 |
| 1722033000 | 70.97 | 0.93 | 1.33 | 70.59 | 71.065 | 70.574 | 30023 |
| 1721946600 | 70.04 | 0.02 | 0.03 | 69.9 | 70.82 | 69.87 | 38811 |
| 1721860200 | 70.02 | -1.2 | -1.68 | 71.06 | 71.06 | 69.976 | 24657 |
| 1721773800 | 71.22 | -0.22 | -0.31 | 71.32 | 71.39 | 71.085 | 17755 |
| 1721687400 | 71.44 | 0.67 | 0.95 | 71.06 | 71.44 | 70.991 | 23802 |
| 1721428200 | 70.77 | -0.57 | -0.80 | 71.01 | 71.1887 | 70.69 | 9867 |
| 1721341800 | 71.34 | -0.6 | -0.83 | 72.21 | 72.33 | 71.1599 | 16171 |
| 1721255400 | 71.94 | -0.71 | -0.98 | 72.61 | 72.61 | 71.91 | 18079 |
| 1721169000 | 72.65 | 0.98 | 1.37 | 71.99 | 72.66 | 71.805 | 43639 |
| 1721082600 | 71.67 | 0.23 | 0.32 | 71.52 | 72.06 | 71.4724 | 39927 |
| 1720823400 | 71.44 | 0.4 | 0.56 | 71.4 | 71.76 | 71.2907 | 19077 |
| 1720737000 | 71.04 | 0.53 | 0.75 | 71.07 | 71.15 | 70.8 | 18582 |
| 1720650600 | 70.51 | 0.69 | 0.99 | 70.26 | 70.52 | 70.01 | 32771 |
| 1720564200 | 69.82 | -0.13 | -0.19 | 70.09 | 70.12 | 69.745 | 16129 |
| 1720477800 | 69.95 | 0.01 | 0.01 | 72 | 72 | 69.84 | 32732 |
| 1720218600 | 69.94 | 0.12 | 0.17 | 69.95 | 70 | 69.6262 | 31820 |
| 1720040640 | 69.82 | 0.28 | 0.40 | 69.79 | 69.94 | 69.63 | 14637 |
| 1719959400 | 69.54 | 0.28 | 0.40 | 69.27 | 69.54 | 69.22 | 18072 |
| 1719873000 | 69.26 | 0.04 | 0.06 | 69.76 | 69.76 | 69.0701 | 29926 |
| 1719613800 | 69.22 | 0 | 0.00 | 69.22 | 69.22 | 69.22 | 0 |
| 1719527400 | 69.22 | 0.07 | 0.10 | 69.31 | 69.31 | 69.03 | 27785 |
| 1719441000 | 69.15 | -0.76 | -1.09 | 69.22 | 69.22 | 68.89 | 18252 |
| 1719354600 | 69.91 | -0.15 | -0.21 | 70.05 | 70.05 | 69.7001 | 21119 |
| 1719268200 | 70.06 | 0.36 | 0.52 | 69.82 | 70.31 | 69.817 | 19289 |
| 1719009000 | 69.7 | -0.17 | -0.24 | 69.92 | 69.92 | 69.504 | 34836 |
| 1718922600 | 69.87 | -0.06 | -0.09 | 70.06 | 70.06 | 69.69 | 20777 |
| 1718749800 | 69.93 | 0.25 | 0.36 | 69.78 | 69.94 | 69.7401 | 14361 |
| 1718663400 | 69.68 | 0.52 | 0.75 | 68.95 | 69.71 | 68.95 | 22496 |
| 1718404200 | 69.16 | -0.38 | -0.55 | 69.36 | 69.36 | 68.82 | 38907 |
| 1718317800 | 69.54 | -0.5 | -0.71 | 70.06 | 70.06 | 69.23 | 56086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
