Avantis Shortterm Fixed Income ETF (AVSF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5153 | -1.10698174006 | 46.55 | 46.55 | 46.005 | 41698 | 46.28298888 | SP |
| 4 | -0.3353 | -0.723096829847 | 46.37 | 46.6361 | 46.005 | 58935 | 46.46133995 | SP |
| 12 | -1.0653 | -2.26178343949 | 47.1 | 47.18 | 46.005 | 83658 | 46.61799602 | SP |
| 26 | -0.0753 | -0.163305139883 | 46.11 | 47.18 | 45.93 | 66394 | 46.65326368 | SP |
| 52 | -0.1253 | -0.271447140381 | 46.16 | 47.18 | 45.6606 | 51003 | 46.46673061 | SP |
| 156 | -3.4703 | -7.00999899 | 49.505 | 51.16 | 45.14 | 33043 | 46.38481311 | SP |
| 260 | -3.9853 | -7.96741303479 | 50.02 | 52.17 | 45.14 | 25221 | 46.59293258 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 46.0508 | -0.15 | -0.32 | 46.24 | 46.24 | 46.0201 | 44496 |
| 1734478200 | 46.2 | -0.21 | -0.44 | 46.2 | 46.23 | 46.1901 | 65334 |
| 1734391800 | 46.405 | 0 | 0.00 | 46.45 | 46.45 | 46.4 | 22546 |
| 1734132600 | 46.405 | -0.07 | -0.14 | 46.5 | 46.5 | 46.3901 | 18947 |
| 1734046200 | 46.47 | -0.04 | -0.08 | 46.55 | 46.55 | 46.451 | 57167 |
| 1733959800 | 46.5087 | -0.02 | -0.05 | 46.59 | 46.59 | 46.5 | 40180 |
| 1733873400 | 46.53 | -0.02 | -0.03 | 46.53 | 46.5495 | 46.5067 | 47942 |
| 1733787000 | 46.545 | -0.05 | -0.11 | 46.59 | 46.59 | 46.5364 | 74869 |
| 1733527800 | 46.595 | 0.07 | 0.15 | 46.61 | 46.61 | 46.5566 | 35300 |
| 1733441400 | 46.525 | -0.01 | -0.01 | 46.53 | 46.53 | 46.46 | 296869 |
| 1733355000 | 46.53 | 0.08 | 0.17 | 46.48 | 46.53 | 46.43 | 41507 |
| 1733268600 | 46.45 | -0.06 | -0.13 | 46.54 | 46.54 | 46.4406 | 42615 |
| 1733182200 | 46.51 | -0.12 | -0.26 | 46.62 | 46.62 | 46.44 | 32163 |
| 1732917840 | 46.6294 | 0.06 | 0.14 | 46.62 | 46.6361 | 46.6181 | 46942 |
| 1732750200 | 46.565 | 0.07 | 0.16 | 46.52 | 46.5701 | 46.5177 | 28585 |
| 1732663800 | 46.49 | -0.01 | -0.02 | 46.52 | 46.52 | 46.43 | 66910 |
| 1732577400 | 46.5 | 0.17 | 0.37 | 46.5 | 46.51 | 46.445 | 31567 |
| 1732318200 | 46.33 | -0.01 | -0.02 | 46.39 | 46.39 | 46.321 | 54507 |
| 1732231800 | 46.34 | -0.01 | -0.01 | 46.37 | 46.3999 | 46.325 | 71317 |
| 1732145400 | 46.345 | -0.03 | -0.07 | 46.335 | 46.37 | 46.33 | 69189 |
| 1732059000 | 46.3785 | 0.05 | 0.10 | 46.37 | 46.4 | 46.3577 | 38446 |
| 1731972600 | 46.33 | 0.03 | 0.06 | 46.32 | 46.355 | 46.28 | 42248 |
| 1731713400 | 46.3 | 0.03 | 0.08 | 46.24 | 46.3493 | 46.2 | 35712 |
| 1731627000 | 46.265 | -0.07 | -0.14 | 46.36 | 46.36 | 46.24 | 46143 |
| 1731540600 | 46.33 | 0.05 | 0.11 | 46.36 | 46.36 | 46.2902 | 30171 |
| 1731454200 | 46.28 | -0.09 | -0.19 | 46.29 | 46.3199 | 46.245 | 40353 |
| 1731367800 | 46.37 | -0.07 | -0.15 | 46.5 | 46.5 | 46.34 | 35790 |
| 1731108600 | 46.44 | 0 | 0.00 | 46.45 | 46.475 | 46.41 | 57426 |
| 1731022200 | 46.44 | 0.14 | 0.31 | 46.39 | 46.4552 | 46.3576 | 44273 |
| 1730935800 | 46.295 | -0.11 | -0.24 | 46.28 | 46.345 | 46.26 | 43710 |
| 1730849400 | 46.405 | 0.04 | 0.08 | 46.37 | 46.405 | 46.301 | 64397 |
| 1730763000 | 46.37 | 0.08 | 0.17 | 46.4 | 46.4 | 46.3363 | 79987 |
| 1730500200 | 46.29 | -0.24 | -0.52 | 46.46 | 46.46 | 46.28 | 67846 |
| 1730413800 | 46.53 | 0.01 | 0.02 | 46.49 | 46.53 | 46.45 | 20852 |
| 1730327400 | 46.52 | -0.06 | -0.13 | 46.61 | 46.6399 | 46.495 | 29345 |
| 1730241000 | 46.58 | 0.03 | 0.06 | 46.51 | 46.58 | 46.49 | 70950 |
| 1730154600 | 46.55 | -0.05 | -0.11 | 46.58 | 46.6 | 46.52 | 83218 |
| 1729895400 | 46.6 | -0.02 | -0.04 | 46.68 | 46.68 | 46.58 | 112253 |
| 1729809000 | 46.62 | 0.05 | 0.11 | 46.62 | 46.6499 | 46.59 | 45129 |
| 1729722600 | 46.57 | -0.07 | -0.14 | 46.58 | 46.5905 | 46.55 | 82987 |
| 1729636200 | 46.635 | -0.01 | -0.02 | 46.61 | 46.64 | 46.6075 | 15419 |
| 1729549800 | 46.645 | -0.12 | -0.25 | 46.7 | 46.7 | 46.6399 | 111677 |
| 1729290600 | 46.76 | 0.03 | 0.06 | 46.77 | 46.77 | 46.7401 | 28121 |
| 1729204200 | 46.73 | -0.07 | -0.14 | 46.74 | 46.74 | 46.7089 | 54132 |
| 1729117800 | 46.795 | 0.05 | 0.10 | 46.77 | 46.7999 | 46.7623 | 40057 |
| 1729031400 | 46.75 | 0.02 | 0.04 | 46.76 | 46.76 | 46.7291 | 203389 |
| 1728945000 | 46.73 | 0.01 | 0.03 | 46.66 | 46.73 | 46.66 | 1530369 |
| 1728685800 | 46.715 | 0.02 | 0.04 | 46.72 | 46.74 | 46.6886 | 73388 |
| 1728599400 | 46.695 | 0.02 | 0.05 | 46.68 | 46.7 | 46.6362 | 78426 |
| 1728513000 | 46.67 | -0.04 | -0.09 | 46.69 | 46.69 | 46.649 | 46005 |
| 1728426600 | 46.71 | 0.03 | 0.06 | 46.65 | 46.71 | 46.65 | 17116 |
| 1728340200 | 46.68 | -0.07 | -0.15 | 46.66 | 46.8 | 46.66 | 104473 |
| 1728081000 | 46.75 | -0.18 | -0.38 | 46.78 | 46.79 | 46.73 | 33459 |
| 1727994600 | 46.93 | -0.06 | -0.12 | 46.92 | 46.94 | 46.885 | 152111 |
| 1727908200 | 46.985 | -0.02 | -0.03 | 46.93 | 47 | 46.93 | 44312 |
| 1727821800 | 47 | -0.13 | -0.28 | 46.97 | 47.029 | 46.9551 | 32461 |
| 1727735400 | 47.13 | -0.05 | -0.11 | 47.16 | 47.16 | 47.0812 | 32806 |
| 1727476200 | 47.18 | 0.09 | 0.19 | 47.11 | 47.18 | 47.11 | 56973 |
| 1727389800 | 47.09 | -0.01 | -0.02 | 47.1 | 47.1 | 47.0529 | 20965 |
| 1727303400 | 47.1 | -0.07 | -0.15 | 47.15 | 47.15 | 47.1 | 12693 |
| 1727217000 | 47.17 | 0.05 | 0.10 | 47.13 | 47.17 | 47.11 | 58058 |
| 1727130600 | 47.125 | -0.02 | -0.03 | 47.07 | 47.155 | 47.06 | 60285 |
| 1726871400 | 47.14 | 0.04 | 0.08 | 47.06 | 47.15 | 47.05 | 37086 |
| 1726785000 | 47.1 | 0.03 | 0.06 | 47.08 | 47.115 | 47.06 | 146092 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
