Avantis All Equity Markets ETF (AVGE) Historical Stock Data
72.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVGE is up 0.19% a day on average. There have been 17 days where Avantis All Equity Markets ETF closed green and 13 days where AVGE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 72.32 | 72.24 | ↓$0.08 (-0.11%) | 72.03 | 72.50 | 7.05K |
2025-05-08 | 72.11 | 72.00 | ↓$0.11 (-0.15%) | 71.84 | 72.63 | 209.81K |
2025-05-07 | 71.60 | 71.65 | ↑$0.05 (0.07%) | 71.42 | 71.81 | 18.19K |
2025-05-06 | 71.45 | 71.59 | ↑$0.14 (0.20%) | 71.42 | 71.91 | 14.51K |
2025-05-05 | 71.82 | 71.83 | ↑$0.01 (0.01%) | 71.80 | 72.27 | 15.71K |
2025-05-02 | 71.80 | 72.14 | ↑$0.34 (0.47%) | 71.63 | 72.15 | 13.69K |
2025-05-01 | 70.86 | 70.77 | ↓$0.09 (-0.13%) | 70.77 | 71.22 | 19.87K |
2025-04-30 | 69.88 | 70.52 | ↑$0.64 (0.92%) | 69.31 | 70.52 | 10.71K |
2025-04-29 | 70.45 | 70.68 | ↑$0.23 (0.33%) | 70.14 | 70.79 | 17.84K |
2025-04-28 | 70.28 | 70.43 | ↑$0.15 (0.21%) | 69.86 | 70.45 | 32.60K |
2025-04-25 | 69.95 | 70.16 | ↑$0.21 (0.30%) | 69.70 | 70.18 | 9.23K |
2025-04-24 | 69.00 | 70.35 | ↑$1.35 (1.96%) | 69.00 | 70.35 | 16.98K |
2025-04-23 | 69.67 | 68.94 | ↓$0.73 (-1.05%) | 68.74 | 69.92 | 18.53K |
2025-04-22 | 67.76 | 68.26 | ↑$0.50 (0.74%) | 67.48 | 68.45 | 26.33K |
2025-04-21 | 67.80 | 66.73 | ↓$1.07 (-1.58%) | 66.08 | 67.80 | 24.85K |
2025-04-17 | 67.59 | 67.80 | ↑$0.21 (0.31%) | 67.44 | 68.21 | 20.91K |
2025-04-16 | 67.72 | 67.25 | ↓$0.47 (-0.69%) | 66.77 | 67.96 | 35.67K |
2025-04-15 | 68.12 | 67.92 | ↓$0.20 (-0.29%) | 67.92 | 68.54 | 62.28K |
2025-04-14 | 68.30 | 68.01 | ↓$0.29 (-0.42%) | 67.31 | 68.32 | 40.16K |
2025-04-11 | 66.10 | 67.18 | ↑$1.08 (1.63%) | 65.57 | 67.30 | 58.46K |
2025-04-10 | 66.31 | 65.89 | ↓$0.42 (-0.63%) | 64.50 | 66.79 | 64.41K |
2025-04-09 | 62.48 | 67.94 | ↑$5.46 (8.74%) | 62.40 | 68.36 | 40.91K |
2025-04-08 | 65.09 | 62.97 | ↓$2.12 (-3.26%) | 62.14 | 66.06 | 147.97K |
2025-04-07 | 63.00 | 63.93 | ↑$0.93 (1.48%) | 61.77 | 66.13 | 161.72K |
2025-04-04 | 67.14 | 64.72 | ↓$2.42 (-3.60%) | 64.49 | 67.14 | 152.01K |
2025-04-03 | 69.52 | 68.63 | ↓$0.89 (-1.28%) | 68.60 | 70.02 | 76.91K |
2025-04-02 | 70.89 | 72.07 | ↑$1.18 (1.66%) | 70.89 | 72.24 | 29.80K |
2025-04-01 | 70.96 | 71.52 | ↑$0.56 (0.79%) | 70.70 | 71.68 | 31.93K |
2025-03-31 | 70.78 | 71.19 | ↑$0.41 (0.58%) | 70.19 | 71.37 | 30.92K |
2025-03-28 | 72.17 | 71.15 | ↓$1.02 (-1.41%) | 70.99 | 72.17 | 30.24K |
Create an account or log in to view more rows.
$AVGE I'm not afraid.
I'm long
And I'm strong..........
$AVGE puts r going to print tomorrow
$AVGE the time is near
$AVGE cover that shit
$AVGE i like the stock
$AVGE We will not sell!
$AVGE time to run
$AVGE is going to have a run next month
$AVGE Holding Strong since January ??????????
$AVGE going green