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.

DateOpenCloseChangeLowHighVolume
2025-05-0972.3272.24↓$0.08 (-0.11%)72.0372.507.05K
2025-05-0872.1172.00↓$0.11 (-0.15%)71.8472.63209.81K
2025-05-0771.6071.65↑$0.05 (0.07%)71.4271.8118.19K
2025-05-0671.4571.59↑$0.14 (0.20%)71.4271.9114.51K
2025-05-0571.8271.83↑$0.01 (0.01%)71.8072.2715.71K
2025-05-0271.8072.14↑$0.34 (0.47%)71.6372.1513.69K
2025-05-0170.8670.77↓$0.09 (-0.13%)70.7771.2219.87K
2025-04-3069.8870.52↑$0.64 (0.92%)69.3170.5210.71K
2025-04-2970.4570.68↑$0.23 (0.33%)70.1470.7917.84K
2025-04-2870.2870.43↑$0.15 (0.21%)69.8670.4532.60K
2025-04-2569.9570.16↑$0.21 (0.30%)69.7070.189.23K
2025-04-2469.0070.35↑$1.35 (1.96%)69.0070.3516.98K
2025-04-2369.6768.94↓$0.73 (-1.05%)68.7469.9218.53K
2025-04-2267.7668.26↑$0.50 (0.74%)67.4868.4526.33K
2025-04-2167.8066.73↓$1.07 (-1.58%)66.0867.8024.85K
2025-04-1767.5967.80↑$0.21 (0.31%)67.4468.2120.91K
2025-04-1667.7267.25↓$0.47 (-0.69%)66.7767.9635.67K
2025-04-1568.1267.92↓$0.20 (-0.29%)67.9268.5462.28K
2025-04-1468.3068.01↓$0.29 (-0.42%)67.3168.3240.16K
2025-04-1166.1067.18↑$1.08 (1.63%)65.5767.3058.46K
2025-04-1066.3165.89↓$0.42 (-0.63%)64.5066.7964.41K
2025-04-0962.4867.94↑$5.46 (8.74%)62.4068.3640.91K
2025-04-0865.0962.97↓$2.12 (-3.26%)62.1466.06147.97K
2025-04-0763.0063.93↑$0.93 (1.48%)61.7766.13161.72K
2025-04-0467.1464.72↓$2.42 (-3.60%)64.4967.14152.01K
2025-04-0369.5268.63↓$0.89 (-1.28%)68.6070.0276.91K
2025-04-0270.8972.07↑$1.18 (1.66%)70.8972.2429.80K
2025-04-0170.9671.52↑$0.56 (0.79%)70.7071.6831.93K
2025-03-3170.7871.19↑$0.41 (0.58%)70.1971.3730.92K
2025-03-2872.1771.15↓$1.02 (-1.41%)70.9972.1730.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

breakthisgrip

$AVGE I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
Modok

$AVGE cover that shit

0 Like Report
rikishiiiii

$AVGE Holding Strong since January ??????????

0 Like Report