Avantis All Equity Markets ETF (AVGE) Historical Stock Data
86.84 ↑0.01 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVGE is down -0.08% a day on average. There have been 15 days where Avantis All Equity Markets ETF closed green and 15 days where AVGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 87.02 | 86.84 | ↓$0.18 (-0.21%) | 86.60 | 87.02 | 21.28K |
| 2025-12-24 | 86.60 | 86.83 | ↑$0.23 (0.26%) | 86.55 | 86.86 | 19.77K |
| 2025-12-23 | 86.48 | 86.59 | ↑$0.11 (0.13%) | 86.34 | 86.60 | 43.11K |
| 2025-12-22 | 86.19 | 86.38 | ↑$0.19 (0.22%) | 86.11 | 86.42 | 50.27K |
| 2025-12-19 | 85.44 | 85.81 | ↑$0.37 (0.43%) | 85.44 | 85.96 | 45.97K |
| 2025-12-18 | 85.41 | 85.24 | ↓$0.17 (-0.20%) | 85.11 | 85.73 | 37.95K |
| 2025-12-17 | 85.99 | 85.42 | ↓$0.57 (-0.66%) | 85.40 | 86.16 | 38.46K |
| 2025-12-16 | 86.42 | 85.97 | ↓$0.45 (-0.52%) | 85.57 | 86.42 | 35.72K |
| 2025-12-15 | 87.18 | 86.48 | ↓$0.70 (-0.80%) | 86.30 | 87.18 | 30.93K |
| 2025-12-12 | 88.00 | 86.43 | ↓$1.57 (-1.78%) | 86.25 | 88.00 | 35.51K |
| 2025-12-11 | 86.72 | 87.18 | ↑$0.46 (0.53%) | 86.50 | 87.19 | 54.36K |
| 2025-12-10 | 85.72 | 86.72 | ↑$1.00 (1.17%) | 85.69 | 86.89 | 21.26K |
| 2025-12-09 | 85.95 | 85.71 | ↓$0.24 (-0.28%) | 85.71 | 86.01 | 15.58K |
| 2025-12-08 | 86.13 | 85.76 | ↓$0.37 (-0.43%) | 85.69 | 86.13 | 32.54K |
| 2025-12-05 | 86.14 | 86.11 | ↓$0.03 (-0.03%) | 86.03 | 86.40 | 32.07K |
| 2025-12-04 | 86.00 | 85.92 | ↓$0.08 (-0.09%) | 85.68 | 86.07 | 17.38K |
| 2025-12-03 | 85.12 | 85.81 | ↑$0.69 (0.81%) | 85.12 | 85.86 | 16.77K |
| 2025-12-02 | 85.22 | 85.23 | ↑$0.01 (0.01%) | 85.02 | 85.39 | 26.66K |
| 2025-12-01 | 85.31 | 85.17 | ↓$0.14 (-0.16%) | 85.15 | 85.52 | 27.12K |
| 2025-11-28 | 85.09 | 85.41 | ↑$0.32 (0.38%) | 85.08 | 85.47 | 8.83K |
| 2025-11-26 | 84.72 | 85.04 | ↑$0.32 (0.38%) | 84.52 | 85.30 | 25.94K |
| 2025-11-25 | 83.69 | 84.35 | ↑$0.66 (0.79%) | 83.32 | 84.40 | 43.45K |
| 2025-11-24 | 82.62 | 83.30 | ↑$0.68 (0.82%) | 82.62 | 83.36 | 19.75K |
| 2025-11-21 | 81.50 | 82.39 | ↑$0.89 (1.09%) | 81.44 | 82.85 | 15.96K |
| 2025-11-20 | 83.44 | 81.33 | ↓$2.11 (-2.53%) | 81.33 | 83.58 | 15.43K |
| 2025-11-19 | 82.90 | 82.52 | ↓$0.38 (-0.45%) | 82.17 | 82.98 | 12.07K |
| 2025-11-18 | 82.37 | 82.53 | ↑$0.16 (0.19%) | 81.99 | 82.85 | 26.60K |
| 2025-11-17 | 83.72 | 82.83 | ↓$0.89 (-1.07%) | 82.60 | 83.94 | 24.81K |
| 2025-11-14 | 83.18 | 83.91 | ↑$0.73 (0.88%) | 83.18 | 84.33 | 26.63K |
| 2025-11-13 | 84.90 | 83.94 | ↓$0.96 (-1.13%) | 83.85 | 85.06 | 21.66K |
Create an account or log in to view more rows.
$AVGE let’s buy NOW!!!
$AVGE buy the fear
$AVGE trash
$AVGE rip and dip today bulls
$AVGE MACD turned bullish
$AVGE CHUG CHUG CHUG
$AVGE search and destroy bears!!
$AVGE I'm not afraid.
I'm long
And I'm strong..........
$AVGE puts r going to print tomorrow
$AVGE the time is near