Avantis All Equity Markets ETF (AVGE) Historical Stock Data
68.87 ↑0.48 (0.71%)
As of May 6, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, AVGE is down -0.19% a day on average. There have been 12 days where Avantis All Equity Markets ETF closed green and 18 days where AVGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 68.43 | 68.38 | ↓$0.05 (-0.07%) | 68.12 | 68.69 | 17.99K |
| 2024-05-02 | 67.55 | 67.74 | ↑$0.19 (0.28%) | 67.07 | 67.78 | 18.62K |
| 2024-05-01 | 66.84 | 66.89 | ↑$0.05 (0.07%) | 66.71 | 67.75 | 29.62K |
| 2024-04-30 | 67.79 | 67.00 | ↓$0.79 (-1.17%) | 67.00 | 67.85 | 16.52K |
| 2024-04-29 | 68.06 | 68.14 | ↑$0.08 (0.12%) | 67.98 | 68.20 | 30.82K |
| 2024-04-26 | 67.69 | 67.84 | ↑$0.15 (0.22%) | 67.58 | 67.92 | 11.82K |
| 2024-04-25 | 66.74 | 67.36 | ↑$0.62 (0.93%) | 66.59 | 67.40 | 15.58K |
| 2024-04-24 | 67.78 | 67.62 | ↓$0.16 (-0.24%) | 67.27 | 67.78 | 11.16K |
| 2024-04-23 | 67.04 | 67.68 | ↑$0.64 (0.96%) | 67.04 | 67.74 | 18.50K |
| 2024-04-22 | 66.50 | 66.96 | ↑$0.46 (0.69%) | 66.43 | 67.27 | 23.26K |
| 2024-04-19 | 66.17 | 66.38 | ↑$0.21 (0.32%) | 66.17 | 66.59 | 28.98K |
| 2024-04-18 | 66.73 | 66.38 | ↓$0.35 (-0.52%) | 66.29 | 66.86 | 24.12K |
| 2024-04-17 | 66.83 | 66.41 | ↓$0.42 (-0.63%) | 66.25 | 66.83 | 18.94K |
| 2024-04-16 | 66.91 | 66.67 | ↓$0.24 (-0.36%) | 66.40 | 66.93 | 39.89K |
| 2024-04-15 | 68.18 | 67.14 | ↓$1.04 (-1.53%) | 66.98 | 68.26 | 32.77K |
| 2024-04-12 | 68.54 | 67.71 | ↓$0.83 (-1.21%) | 67.55 | 68.54 | 26.51K |
| 2024-04-11 | 69.01 | 68.81 | ↓$0.20 (-0.29%) | 68.20 | 69.01 | 27.39K |
| 2024-04-10 | 68.83 | 68.63 | ↓$0.20 (-0.29%) | 68.31 | 68.88 | 35.90K |
| 2024-04-09 | 69.82 | 69.55 | ↓$0.27 (-0.39%) | 69.06 | 69.82 | 27.06K |
| 2024-04-08 | 69.48 | 69.47 | ↓$0.01 (-0.01%) | 69.36 | 69.61 | 23.14K |
| 2024-04-05 | 68.74 | 69.29 | ↑$0.55 (0.80%) | 68.74 | 69.43 | 27.74K |
| 2024-04-04 | 70.08 | 68.79 | ↓$1.29 (-1.84%) | 68.75 | 70.08 | 45.41K |
| 2024-04-03 | 69.14 | 69.44 | ↑$0.30 (0.43%) | 69.04 | 69.53 | 45.94K |
| 2024-04-02 | 69.32 | 69.13 | ↓$0.19 (-0.27%) | 68.88 | 69.32 | 33.76K |
| 2024-04-01 | 70.24 | 69.59 | ↓$0.65 (-0.93%) | 69.45 | 70.27 | 43.95K |
| 2024-03-28 | 69.75 | 69.82 | ↑$0.07 (0.10%) | 69.63 | 69.85 | 17.83K |
| 2024-03-27 | 69.22 | 69.61 | ↑$0.39 (0.56%) | 69.11 | 69.61 | 30.24K |
| 2024-03-26 | 69.25 | 68.80 | ↓$0.45 (-0.65%) | 68.80 | 69.25 | 23.49K |
| 2024-03-25 | 69.04 | 68.94 | ↓$0.10 (-0.14%) | 68.91 | 69.12 | 27.73K |
| 2024-03-22 | 69.38 | 69.01 | ↓$0.37 (-0.53%) | 68.93 | 69.38 | 15.86K |
Create an account or log in to view more rows.
$AVGE is it time?
$AVGE I love this stonk!
$AVGE like if you’re buying Monday!! Let’s Go!!
$AVGE overvalued
$AVGE had to buy calls
$AVGE holdddd it tight yall
$AVGE News Plz.....
$AVGE we need one good push to moon this.
$AVGE call the SEC
$AVGE Any red I see I shall buy