New Age Alpha Trust - AVDR US LargeCap ESG ETF (AVDG) Historical Stock Data
24.88 ↓0.87 (-3.36%)
As of June 17, 2022, 3:20pm EST.
Historical Data
In the past 30 trading days, AVDG is up 0.36% a day on average. There have been 22 days where New Age Alpha Trust - AVDR US LargeCap ESG ETF closed green and 8 days where AVDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 25.70 | 25.75 | ↑$0.05 (0.18%) | 25.70 | 25.75 | 1.45K |
| 2022-07-08 | 25.44 | 25.75 | ↑$0.31 (1.20%) | 25.44 | 25.75 | 765 |
| 2022-07-07 | 25.84 | 25.84 | ↑$0.00 (0.00%) | 25.79 | 25.84 | 270.05K |
| 2022-07-06 | 25.84 | 25.84 | ↑$0.00 (0.00%) | 25.84 | 25.84 | 54 |
| 2022-07-05 | 25.13 | 25.82 | ↑$0.69 (2.74%) | 25.13 | 25.82 | 150 |
| 2022-07-01 | 25.71 | 25.71 | ↑$0.00 (0.00%) | 25.71 | 25.71 | 4 |
| 2022-06-29 | 25.91 | 25.79 | ↓$0.12 (-0.45%) | 25.79 | 25.91 | 1.09K |
| 2022-06-28 | 25.76 | 25.76 | ↑$0.00 (0.00%) | 25.76 | 25.76 | 65 |
| 2022-06-27 | 26.33 | 26.33 | ↑$0.00 (0.00%) | 26.33 | 26.33 | 88 |
| 2022-06-24 | 25.64 | 26.46 | ↑$0.82 (3.18%) | 25.64 | 26.46 | 1.30K |
| 2022-06-23 | 25.68 | 25.78 | ↑$0.10 (0.40%) | 25.68 | 25.78 | 784 |
| 2022-06-21 | 25.63 | 25.54 | ↓$0.09 (-0.36%) | 25.54 | 25.63 | 748 |
| 2022-06-17 | 24.83 | 24.93 | ↑$0.10 (0.39%) | 24.83 | 24.95 | 6.54K |
| 2022-06-16 | 24.82 | 24.88 | ↑$0.06 (0.25%) | 24.75 | 24.88 | 398 |
| 2022-06-15 | 25.45 | 25.53 | ↑$0.08 (0.32%) | 25.45 | 25.75 | 3.58K |
| 2022-06-14 | 25.17 | 25.06 | ↓$0.11 (-0.45%) | 25.03 | 25.17 | 1.09K |
| 2022-06-13 | 25.22 | 25.20 | ↓$0.02 (-0.08%) | 25.20 | 25.22 | 693 |
| 2022-06-10 | 26.38 | 26.20 | ↓$0.18 (-0.69%) | 26.15 | 26.38 | 1.95K |
| 2022-06-09 | 27.50 | 26.97 | ↓$0.53 (-1.93%) | 26.97 | 27.50 | 102 |
| 2022-06-08 | 27.57 | 27.57 | ↑$0.00 (0.00%) | 27.57 | 27.57 | 74 |
| 2022-06-06 | 27.92 | 27.79 | ↓$0.13 (-0.48%) | 27.78 | 27.93 | 739 |
| 2022-06-03 | 27.77 | 27.71 | ↓$0.06 (-0.22%) | 27.71 | 27.77 | 789 |
| 2022-06-02 | 27.75 | 28.15 | ↑$0.40 (1.43%) | 27.75 | 28.15 | 3.69K |
| 2022-05-24 | 26.15 | 26.52 | ↑$0.37 (1.42%) | 26.15 | 26.57 | 3.85K |
| 2022-05-20 | 25.67 | 26.15 | ↑$0.48 (1.89%) | 25.67 | 26.15 | 1.13K |
| 2022-05-19 | 26.17 | 26.17 | ↑$0.00 (0.01%) | 26.16 | 26.39 | 1.09K |
| 2022-05-17 | 27.32 | 27.52 | ↑$0.20 (0.73%) | 27.31 | 27.52 | 1.07K |
| 2022-05-16 | 27.06 | 27.18 | ↑$0.12 (0.44%) | 27.06 | 27.43 | 3.30K |
| 2022-05-13 | 27.16 | 27.19 | ↑$0.03 (0.11%) | 27.16 | 27.19 | 516 |
| 2022-05-12 | 26.34 | 26.57 | ↑$0.23 (0.88%) | 26.20 | 26.57 | 43.20K |
Create an account or log in to view more rows.
$AVDG This may be your last opportunity to buy on the cheap??
$AVDG I like green candles on my birthday cake
$AVDG let’s buy NOW!!!
$AVDG God dammit
$AVDG time to make a big run Monday morning. Let's get it! ????????????????????????????
$AVDG Lol she wants higher
$AVDG prepare your cash to buy dip
$AVDG bounce back baby
$AVDG Silly Bears tricks are for kids
$AVDG let’s ride