Avantis All Equity Markets ETF (AVGE) Historical Stock Data
74.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVGE is down -0.15% a day on average. There have been 11 days where Avantis All Equity Markets ETF closed green and 19 days where AVGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 74.60 | 74.64 | ↑$0.04 (0.05%) | 74.09 | 74.64 | 33.34K |
| 2024-11-19 | 74.23 | 74.65 | ↑$0.42 (0.57%) | 74.03 | 74.70 | 30.84K |
| 2024-11-18 | 74.45 | 74.59 | ↑$0.14 (0.19%) | 74.29 | 74.69 | 39.22K |
| 2024-11-15 | 74.52 | 74.19 | ↓$0.33 (-0.44%) | 74.06 | 74.61 | 11K |
| 2024-11-14 | 75.29 | 74.74 | ↓$0.55 (-0.73%) | 74.64 | 75.29 | 24.42K |
| 2024-11-13 | 75.50 | 75.00 | ↓$0.50 (-0.66%) | 75.00 | 75.50 | 13.98K |
| 2024-11-12 | 75.97 | 75.26 | ↓$0.71 (-0.93%) | 75.01 | 75.97 | 38.70K |
| 2024-11-11 | 76.24 | 75.97 | ↓$0.27 (-0.35%) | 75.84 | 76.24 | 20.63K |
| 2024-11-08 | 75.75 | 75.64 | ↓$0.11 (-0.15%) | 75.48 | 75.75 | 19.62K |
| 2024-11-07 | 75.85 | 75.90 | ↑$0.05 (0.07%) | 75.67 | 76.01 | 18.90K |
| 2024-11-06 | 75.49 | 75.51 | ↑$0.02 (0.03%) | 74.61 | 75.53 | 24.07K |
| 2024-11-05 | 73.01 | 73.73 | ↑$0.72 (0.98%) | 73.01 | 73.74 | 27.99K |
| 2024-11-04 | 72.76 | 72.68 | ↓$0.08 (-0.11%) | 72.67 | 73.03 | 18.96K |
| 2024-11-01 | 73.05 | 72.69 | ↓$0.36 (-0.49%) | 72.66 | 73.20 | 24.23K |
| 2024-10-31 | 73.16 | 72.61 | ↓$0.55 (-0.75%) | 72.54 | 73.17 | 32.76K |
| 2024-10-30 | 73.23 | 73.32 | ↑$0.09 (0.12%) | 73.23 | 73.74 | 12.12K |
| 2024-10-29 | 73.35 | 73.46 | ↑$0.11 (0.15%) | 73.20 | 73.58 | 20.16K |
| 2024-10-28 | 73.89 | 73.71 | ↓$0.18 (-0.25%) | 73.56 | 73.89 | 41.37K |
| 2024-10-25 | 73.75 | 73.25 | ↓$0.50 (-0.68%) | 73.18 | 73.90 | 43.82K |
| 2024-10-24 | 73.64 | 73.47 | ↓$0.17 (-0.23%) | 73.10 | 73.64 | 21.17K |
| 2024-10-23 | 73.34 | 73.31 | ↓$0.03 (-0.04%) | 72.90 | 73.59 | 21.64K |
| 2024-10-22 | 73.91 | 73.86 | ↓$0.05 (-0.07%) | 73.60 | 73.91 | 15.69K |
| 2024-10-21 | 74.50 | 74.01 | ↓$0.49 (-0.66%) | 73.79 | 74.53 | 23.65K |
| 2024-10-18 | 74.71 | 74.68 | ↓$0.03 (-0.04%) | 74.50 | 74.75 | 12.54K |
| 2024-10-17 | 74.77 | 74.48 | ↓$0.29 (-0.39%) | 74.37 | 74.77 | 13.90K |
| 2024-10-16 | 74.22 | 74.44 | ↑$0.22 (0.30%) | 74.22 | 74.58 | 14.02K |
| 2024-10-15 | 74.56 | 73.88 | ↓$0.68 (-0.91%) | 73.88 | 74.56 | 11.37K |
| 2024-10-14 | 74.27 | 74.46 | ↑$0.19 (0.26%) | 74.09 | 74.62 | 20.03K |
| 2024-10-11 | 73.68 | 74.18 | ↑$0.50 (0.68%) | 73.68 | 74.30 | 15.46K |
| 2024-10-10 | 73.58 | 73.55 | ↓$0.03 (-0.04%) | 73.21 | 73.58 | 9.35K |
Create an account or log in to view more rows.
$AVGE time to run
$AVGE is going to have a run next month
$AVGE Holding Strong since January ??????????
$AVGE going green
$AVGE this is just going to go up forever
$AVGE hot trash
$AVGE Buy Buy Buy
$AVGE is it time?
$AVGE I love this stonk!
$AVGE like if you’re buying Monday!! Let’s Go!!