Avantis All Equity Markets ETF (AVGE) Historical Stock Data
72.54 ↑0.63 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVGE is down -0.24% a day on average. There have been 9 days where Avantis All Equity Markets ETF closed green and 21 days where AVGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 71.52 | 72.54 | ↑$1.02 (1.43%) | 71.52 | 73.00 | 39.77K |
| 2024-12-19 | 72.74 | 71.91 | ↓$0.83 (-1.14%) | 71.91 | 72.74 | 30.54K |
| 2024-12-18 | 75.00 | 72.75 | ↓$2.25 (-3.00%) | 72.75 | 75.14 | 53.79K |
| 2024-12-17 | 75.06 | 74.98 | ↓$0.08 (-0.10%) | 74.88 | 75.10 | 29.82K |
| 2024-12-16 | 75.70 | 75.48 | ↓$0.22 (-0.29%) | 75.45 | 75.70 | 23.84K |
| 2024-12-13 | 75.92 | 75.61 | ↓$0.31 (-0.41%) | 75.45 | 75.92 | 21.65K |
| 2024-12-12 | 76.01 | 75.84 | ↓$0.17 (-0.22%) | 75.84 | 76.19 | 18.01K |
| 2024-12-11 | 76.30 | 76.39 | ↑$0.09 (0.12%) | 76.19 | 76.47 | 12.37K |
| 2024-12-10 | 76.30 | 75.90 | ↓$0.40 (-0.52%) | 75.90 | 76.30 | 21.84K |
| 2024-12-09 | 76.92 | 76.29 | ↓$0.63 (-0.82%) | 76.28 | 76.92 | 16.77K |
| 2024-12-06 | 76.85 | 76.50 | ↓$0.35 (-0.45%) | 76.41 | 76.85 | 12.56K |
| 2024-12-05 | 76.71 | 76.57 | ↓$0.14 (-0.18%) | 76.57 | 76.89 | 24.04K |
| 2024-12-04 | 76.65 | 76.59 | ↓$0.06 (-0.08%) | 76.41 | 76.69 | 15.30K |
| 2024-12-03 | 76.18 | 76.61 | ↑$0.43 (0.56%) | 76.18 | 76.68 | 22.16K |
| 2024-12-02 | 76.73 | 76.57 | ↓$0.16 (-0.20%) | 76.30 | 76.73 | 27.82K |
| 2024-11-29 | 76.44 | 76.56 | ↑$0.12 (0.16%) | 76.41 | 76.71 | 9.38K |
| 2024-11-27 | 76.27 | 76.14 | ↓$0.13 (-0.17%) | 76.10 | 76.50 | 16.01K |
| 2024-11-26 | 76.26 | 76.19 | ↓$0.07 (-0.09%) | 75.91 | 76.26 | 35.45K |
| 2024-11-25 | 76.44 | 76.37 | ↓$0.07 (-0.09%) | 76.11 | 76.55 | 18.10K |
| 2024-11-22 | 75.39 | 75.82 | ↑$0.43 (0.57%) | 75.30 | 75.82 | 28.10K |
| 2024-11-21 | 74.99 | 75.16 | ↑$0.17 (0.23%) | 74.53 | 75.32 | 12.64K |
| 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 |
Create an account or log in to view more rows.
$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
$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!