Avantis Core Fixed Income ETF (AVIG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.145595729192 | 41.21 | 41.385 | 41.1365 | 82022 | 41.26087495 | SP |
| 4 | 0.04 | 0.0972999270251 | 41.11 | 41.385 | 40.3997 | 75193 | 41.03304574 | SP |
| 12 | 0.92 | 2.286850609 | 40.23 | 41.385 | 39.97 | 85751 | 40.7612617 | SP |
| 26 | -0.28 | -0.675838764181 | 41.43 | 41.9199 | 39.91 | 84941 | 40.86164994 | SP |
| 52 | -0.21 | -0.507736943907 | 41.36 | 42.01 | 38.5271 | 86568 | 40.58692044 | SP |
| 156 | -8.59 | -17.2698029755 | 49.74 | 50.1114 | 38.5271 | 59412 | 41.68237262 | SP |
| 260 | -8.91 | -17.79864163 | 50.06 | 50.43 | 38.5271 | 49347 | 41.95857747 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 41.15 | -0.11 | -0.25 | 41.18 | 41.18 | 41.1365 | 42761 |
| 1721341800 | 41.255 | -0.11 | -0.27 | 41.31 | 41.35 | 41.245 | 75750 |
| 1721255400 | 41.365 | 0.01 | 0.01 | 41.27 | 41.385 | 41.235 | 61161 |
| 1721169000 | 41.36 | 0.18 | 0.44 | 41.25 | 41.36 | 41.22 | 96969 |
| 1721082600 | 41.18 | -0.12 | -0.28 | 41.21 | 41.2399 | 41.16 | 133469 |
| 1720823400 | 41.295 | 0.09 | 0.22 | 41.22 | 41.295 | 41.205 | 132780 |
| 1720737000 | 41.205 | 0.2 | 0.50 | 41.23 | 41.26 | 41.18 | 31335 |
| 1720650600 | 41 | 0.05 | 0.13 | 40.96 | 41 | 40.9323 | 72911 |
| 1720564200 | 40.945 | -0.04 | -0.10 | 40.93 | 40.96 | 40.86 | 110167 |
| 1720477800 | 40.985 | 0.01 | 0.02 | 41 | 41.018 | 40.95 | 129895 |
| 1720218600 | 40.975 | 0.19 | 0.46 | 40.93 | 41 | 40.87 | 36191 |
| 1720040640 | 40.7863 | 0.24 | 0.58 | 40.7 | 40.7999 | 40.6609 | 28618 |
| 1719959400 | 40.55 | 0.14 | 0.35 | 40.59 | 40.59 | 40.51 | 111175 |
| 1719873000 | 40.41 | -0.56 | -1.35 | 40.5 | 40.58 | 40.3997 | 74751 |
| 1719613800 | 40.965 | 0 | 0.00 | 40.965 | 40.965 | 40.965 | 0 |
| 1719527400 | 40.965 | 0.07 | 0.16 | 40.96 | 41 | 40.96 | 59769 |
| 1719441000 | 40.9 | -0.2 | -0.49 | 40.92 | 40.94 | 40.88 | 58300 |
| 1719354600 | 41.1 | 0.01 | 0.02 | 41.04 | 41.105 | 41.04 | 45496 |
| 1719268200 | 41.09 | 0.04 | 0.09 | 41.11 | 41.11 | 41.05 | 51971 |
| 1719009000 | 41.055 | -0.01 | -0.01 | 41.12 | 41.12 | 41.005 | 50485 |
| 1718922600 | 41.06 | -0.09 | -0.22 | 41.02 | 41.065 | 40.9899 | 72374 |
| 1718749800 | 41.15 | 0.16 | 0.38 | 41.06 | 41.16 | 41.04 | 73678 |
| 1718663400 | 40.9949 | -0.13 | -0.30 | 40.98 | 41.02 | 40.94 | 86536 |
| 1718404200 | 41.12 | -0.01 | -0.01 | 41.11 | 41.17 | 41.11 | 184319 |
| 1718317800 | 41.125 | 0.19 | 0.45 | 41.09 | 41.1666 | 41.0299 | 72060 |
| 1718231400 | 40.94 | 0.19 | 0.47 | 41.06 | 41.1231 | 40.9299 | 64166 |
| 1718145000 | 40.75 | 0.16 | 0.38 | 40.63 | 40.7501 | 40.595 | 56250 |
| 1718058600 | 40.595 | -0.07 | -0.16 | 40.6 | 40.605 | 40.5552 | 95112 |
| 1717799400 | 40.66 | -0.3 | -0.74 | 40.68 | 40.697 | 40.648 | 31923 |
| 1717713000 | 40.9632 | -0.03 | -0.07 | 40.93 | 40.99 | 40.91 | 56615 |
| 1717626600 | 40.99 | 0.11 | 0.27 | 40.91 | 40.99 | 40.7968 | 103469 |
| 1717540200 | 40.88 | 0.17 | 0.42 | 40.79 | 40.9 | 40.78 | 92321 |
| 1717453800 | 40.71 | 0.06 | 0.15 | 40.57 | 40.71 | 40.5419 | 51995 |
| 1717194600 | 40.65 | 0.16 | 0.40 | 40.58 | 40.65 | 40.58 | 23579 |
| 1717108200 | 40.49 | 0.17 | 0.42 | 40.43 | 40.5 | 40.42 | 88025 |
| 1717021800 | 40.32 | -0.15 | -0.37 | 40.36 | 40.37 | 40.255 | 175666 |
| 1716935400 | 40.47 | -0.17 | -0.41 | 40.68 | 40.68 | 40.446 | 67250 |
| 1716589800 | 40.635 | 0.06 | 0.15 | 40.56 | 40.64 | 40.55 | 34168 |
| 1716503400 | 40.575 | -0.14 | -0.33 | 40.73 | 40.73 | 40.52 | 59651 |
| 1716417000 | 40.71 | -0.06 | -0.15 | 40.66 | 40.74 | 40.66 | 44906 |
| 1716330600 | 40.77 | 0.07 | 0.17 | 40.79 | 40.79 | 40.74 | 170848 |
| 1716244200 | 40.7 | -0.02 | -0.04 | 40.68 | 40.7176 | 40.6602 | 72715 |
| 1715985000 | 40.715 | -0.11 | -0.26 | 40.75 | 40.79 | 40.705 | 69764 |
| 1715898600 | 40.82 | -0.07 | -0.17 | 40.91 | 40.91 | 40.81 | 55568 |
| 1715812200 | 40.89 | 0.29 | 0.71 | 40.83 | 40.9 | 40.8099 | 72552 |
| 1715725800 | 40.6 | 0.1 | 0.25 | 40.59 | 40.6287 | 40.54 | 32271 |
| 1715639400 | 40.5 | 0.02 | 0.05 | 40.57 | 40.57 | 40.5 | 37560 |
| 1715380200 | 40.48 | -0.09 | -0.22 | 40.51 | 40.51 | 40.43 | 53282 |
| 1715293800 | 40.57 | 0.06 | 0.15 | 40.49 | 40.59 | 40.3801 | 552605 |
| 1715207400 | 40.51 | -0.08 | -0.20 | 40.48 | 40.5387 | 40.48 | 23679 |
| 1715121000 | 40.59 | 0.05 | 0.12 | 40.62 | 40.67 | 40.57 | 45337 |
| 1715034600 | 40.54 | 0.05 | 0.12 | 40.5 | 40.57 | 40.4759 | 124625 |
| 1714775400 | 40.49 | 0.21 | 0.52 | 40.5 | 40.55 | 40.3801 | 110707 |
| 1714689000 | 40.28 | 0.19 | 0.47 | 40.1 | 40.28 | 40.07 | 101476 |
| 1714602600 | 40.0908 | 0 | 0.00 | 40.02 | 40.2033 | 39.97 | 72928 |
| 1714516200 | 40.09 | -0.19 | -0.47 | 40.14 | 40.19 | 40.09 | 63007 |
| 1714429800 | 40.28 | 0.12 | 0.30 | 40.23 | 40.2899 | 40.21 | 205137 |
| 1714170600 | 40.16 | 0.13 | 0.31 | 40.14 | 40.185 | 40.12 | 39971 |
| 1714084200 | 40.035 | -0.12 | -0.29 | 39.95 | 40.04 | 39.91 | 54366 |
| 1713997800 | 40.15 | -0.11 | -0.26 | 40.19 | 40.19 | 40.07 | 159752 |
| 1713911400 | 40.255 | 0.07 | 0.17 | 40.15 | 40.3376 | 40.12 | 68882 |
| 1713825000 | 40.185 | 0.07 | 0.16 | 40.13 | 40.19 | 40.12 | 46849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
