Avantis Shortterm Fixed Income ETF (AVSF)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0215749730313 | 46.35 | 46.419 | 46.3189 | 39492 | 46.3761279 | SP |
| 4 | 0.19 | 0.411522633745 | 46.17 | 46.419 | 45.93 | 32251 | 46.24258238 | SP |
| 12 | 0.48 | 1.04620749782 | 45.88 | 46.419 | 45.6606 | 31516 | 46.1051294 | SP |
| 26 | 0 | 0 | 46.36 | 46.6 | 45.6606 | 37905 | 46.11407311 | SP |
| 52 | 0.47 | 1.02418827631 | 45.89 | 46.6 | 45.15 | 30564 | 45.96219183 | SP |
| 156 | -3.729 | -7.44474834794 | 50.089 | 51.16 | 45.14 | 23745 | 46.38378404 | SP |
| 260 | -3.66 | -7.31707317073 | 50.02 | 52.17 | 45.14 | 20144 | 46.55419154 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 46.36 | -0.03 | -0.06 | 46.39 | 46.39 | 46.3189 | 35210 |
| 1721341800 | 46.39 | -0.02 | -0.04 | 46.36 | 46.4102 | 46.36 | 38038 |
| 1721255400 | 46.41 | 0.01 | 0.02 | 46.34 | 46.419 | 46.34 | 21012 |
| 1721169000 | 46.4 | 0.05 | 0.11 | 46.39 | 46.4006 | 46.349 | 40119 |
| 1721082600 | 46.3503 | -0.03 | -0.06 | 46.35 | 46.39 | 46.34 | 63081 |
| 1720823400 | 46.38 | 0.08 | 0.17 | 46.34 | 46.38 | 46.333 | 31508 |
| 1720737000 | 46.301 | 0.1 | 0.21 | 46.35 | 46.35 | 46.301 | 36719 |
| 1720650600 | 46.2043 | 0 | 0.01 | 46.18 | 46.22 | 46.18 | 17939 |
| 1720564200 | 46.1997 | -0.01 | -0.01 | 46.18 | 46.2099 | 46.16 | 38038 |
| 1720477800 | 46.2061 | -0.02 | -0.04 | 46.22 | 46.225 | 46.2 | 18236 |
| 1720218600 | 46.225 | 0.13 | 0.28 | 46.16 | 46.225 | 46.151 | 15607 |
| 1720040640 | 46.0962 | 0.08 | 0.18 | 46.08 | 46.12 | 46.05 | 34568 |
| 1719959400 | 46.015 | 0.05 | 0.12 | 46.03 | 46.03 | 46 | 29257 |
| 1719873000 | 45.961 | -0.21 | -0.45 | 45.97 | 45.97 | 45.93 | 32155 |
| 1719613800 | 46.1699 | 0 | 0.00 | 46.1699 | 46.1699 | 46.1699 | 0 |
| 1719527400 | 46.1699 | 0.05 | 0.11 | 46.12 | 46.18 | 46.12 | 44384 |
| 1719441000 | 46.12 | -0.08 | -0.17 | 46.12 | 46.121 | 46.1 | 21186 |
| 1719354600 | 46.2 | 0.01 | 0.02 | 46.16 | 46.2 | 46.16 | 34557 |
| 1719268200 | 46.19 | 0.02 | 0.03 | 46.17 | 46.19 | 46.169 | 28903 |
| 1719009000 | 46.174 | 0 | 0.01 | 46.19 | 46.19 | 46.15 | 14751 |
| 1718922600 | 46.17 | 0.01 | 0.02 | 46.11 | 46.18 | 46.11 | 32737 |
| 1718749800 | 46.16 | 0.02 | 0.05 | 46.15 | 46.2 | 46.15 | 17216 |
| 1718663400 | 46.135 | -0.04 | -0.08 | 46.12 | 46.155 | 46.12 | 32255 |
| 1718404200 | 46.17 | -0.03 | -0.06 | 46.22 | 46.22 | 46.17 | 128041 |
| 1718317800 | 46.2 | 0.08 | 0.17 | 46.19 | 46.23 | 46.18 | 34721 |
| 1718231400 | 46.12 | 0.08 | 0.17 | 46.2 | 46.22 | 46.12 | 30415 |
| 1718145000 | 46.04 | 0.05 | 0.12 | 46.02 | 46.04 | 45.99 | 17795 |
| 1718058600 | 45.985 | 0.01 | 0.03 | 45.97 | 45.99 | 45.95 | 19810 |
| 1717799400 | 45.9705 | -0.15 | -0.32 | 46.01 | 46.01 | 45.9705 | 21258 |
| 1717713000 | 46.12 | 0.01 | 0.03 | 46.08 | 46.125 | 46.08 | 52649 |
| 1717626600 | 46.1051 | 0.03 | 0.07 | 46.07 | 46.1099 | 46.055 | 58206 |
| 1717540200 | 46.075 | 0.05 | 0.12 | 46.07 | 46.09 | 46.04 | 23134 |
| 1717453800 | 46.02 | -0.08 | -0.16 | 45.92 | 46.02 | 45.92 | 23912 |
| 1717194600 | 46.0951 | 0.08 | 0.17 | 46.06 | 46.1 | 46.06 | 8594 |
| 1717108200 | 46.0153 | 0.06 | 0.13 | 46.01 | 46.03 | 45.99 | 28847 |
| 1717021800 | 45.955 | -0.06 | -0.12 | 45.97 | 45.97 | 45.92 | 51701 |
| 1716935400 | 46.01 | -0.03 | -0.07 | 46.03 | 46.05 | 45.9927 | 23018 |
| 1716589800 | 46.04 | 0.02 | 0.04 | 46.0144 | 46.04 | 46.0127 | 17432 |
| 1716503400 | 46.02 | -0.05 | -0.11 | 46.06 | 46.07 | 45.99 | 28031 |
| 1716417000 | 46.07 | -0.02 | -0.04 | 46.05 | 46.075 | 46.05 | 15444 |
| 1716330600 | 46.09 | 0.03 | 0.07 | 46.09 | 46.09 | 46.06 | 29896 |
| 1716244200 | 46.06 | -0.01 | -0.02 | 46.09 | 46.09 | 46.04 | 24680 |
| 1715985000 | 46.07 | -0.02 | -0.03 | 46.08 | 46.08 | 46.05 | 6615 |
| 1715898600 | 46.085 | -0.02 | -0.03 | 46.11 | 46.11 | 46.08 | 14734 |
| 1715812200 | 46.1 | 0.08 | 0.17 | 46.12 | 46.13 | 46.08 | 29248 |
| 1715725800 | 46.02 | 0.04 | 0.09 | 46.02 | 46.02 | 46 | 28742 |
| 1715639400 | 45.98 | 0.02 | 0.04 | 45.99 | 46 | 45.97 | 32011 |
| 1715380200 | 45.96 | -0.04 | -0.09 | 45.98 | 45.985 | 45.95 | 28727 |
| 1715293800 | 45.9991 | 0.04 | 0.10 | 45.97 | 46.01 | 45.97 | 22477 |
| 1715207400 | 45.9549 | -0.03 | -0.08 | 45.98 | 45.98 | 45.95 | 22088 |
| 1715121000 | 45.9895 | -0 | -0.00 | 46.01 | 46.02 | 45.97 | 22625 |
| 1715034600 | 45.99 | 0.03 | 0.07 | 45.99 | 46.01 | 45.97 | 87086 |
| 1714775400 | 45.96 | 0.1 | 0.22 | 45.99 | 45.99 | 45.92 | 35495 |
| 1714689000 | 45.86 | 0.14 | 0.31 | 45.75 | 45.86 | 45.74 | 40600 |
| 1714602600 | 45.72 | -0.11 | -0.24 | 45.68 | 45.75 | 45.6606 | 45459 |
| 1714516200 | 45.83 | -0.07 | -0.15 | 45.84 | 45.88 | 45.82 | 15273 |
| 1714429800 | 45.9 | 0.06 | 0.12 | 45.88 | 45.905 | 45.88 | 18647 |
| 1714170600 | 45.8445 | 0.04 | 0.10 | 45.84 | 45.874 | 45.82 | 25176 |
| 1714084200 | 45.8 | -0.06 | -0.13 | 45.76 | 45.8185 | 45.76 | 20456 |
| 1713997800 | 45.86 | -0.05 | -0.11 | 45.86 | 45.87 | 45.83 | 39832 |
| 1713911400 | 45.91 | 0.07 | 0.15 | 45.83 | 45.92 | 45.81 | 44634 |
| 1713825000 | 45.84 | 0.04 | 0.09 | 45.81 | 45.84 | 45.8 | 35503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
