Avantis All Equity Markets ETF (AVGE) Historical Stock Data
78.48 ↓0.43 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVGE is down 0.00% a day on average. There have been 16 days where Avantis All Equity Markets ETF closed green and 14 days where AVGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 78.89 | 78.48 | ↓$0.41 (-0.52%) | 78.32 | 78.89 | 19.78K |
| 2025-07-10 | 78.61 | 78.91 | ↑$0.30 (0.38%) | 78.54 | 79.12 | 27.19K |
| 2025-07-09 | 78.70 | 78.61 | ↓$0.09 (-0.11%) | 78.27 | 78.70 | 10.73K |
| 2025-07-08 | 78.20 | 78.26 | ↑$0.06 (0.08%) | 78.05 | 78.38 | 24.47K |
| 2025-07-07 | 78.75 | 77.96 | ↓$0.79 (-1.00%) | 77.58 | 78.75 | 24.84K |
| 2025-07-03 | 78.51 | 78.77 | ↑$0.26 (0.33%) | 78.50 | 78.80 | 13.87K |
| 2025-07-02 | 77.71 | 78.35 | ↑$0.64 (0.82%) | 77.63 | 78.35 | 28.77K |
| 2025-07-01 | 77.22 | 77.87 | ↑$0.65 (0.84%) | 77.22 | 78.01 | 21.86K |
| 2025-06-30 | 77.42 | 77.48 | ↑$0.06 (0.08%) | 77.12 | 77.49 | 40.63K |
| 2025-06-27 | 77.03 | 77.22 | ↑$0.19 (0.25%) | 76.78 | 77.41 | 25.22K |
| 2025-06-26 | 76.34 | 76.84 | ↑$0.50 (0.65%) | 76.34 | 76.84 | 176.99K |
| 2025-06-25 | 77.13 | 76.74 | ↓$0.39 (-0.51%) | 76.64 | 77.13 | 19.02K |
| 2025-06-24 | 77.04 | 77.04 | ↑$0.00 (0.00%) | 76.61 | 77.14 | 24.01K |
| 2025-06-23 | 75.38 | 76.20 | ↑$0.82 (1.09%) | 75.23 | 76.20 | 22.34K |
| 2025-06-20 | 76.18 | 75.63 | ↓$0.55 (-0.72%) | 75.49 | 76.18 | 21.16K |
| 2025-06-18 | 76.50 | 75.85 | ↓$0.65 (-0.85%) | 75.77 | 76.50 | 7.53K |
| 2025-06-17 | 76.37 | 75.81 | ↓$0.56 (-0.73%) | 75.77 | 76.37 | 27.15K |
| 2025-06-16 | 76.51 | 76.50 | ↓$0.02 (-0.02%) | 76.38 | 76.80 | 11.98K |
| 2025-06-13 | 76.03 | 75.83 | ↓$0.20 (-0.26%) | 75.68 | 76.35 | 22.16K |
| 2025-06-12 | 76.21 | 76.68 | ↑$0.47 (0.62%) | 76.12 | 76.68 | 22.21K |
| 2025-06-11 | 77.02 | 76.43 | ↓$0.59 (-0.77%) | 76.25 | 77.02 | 13.49K |
| 2025-06-10 | 76.49 | 76.60 | ↑$0.11 (0.14%) | 76.34 | 76.60 | 15.64K |
| 2025-06-09 | 76.91 | 76.23 | ↓$0.68 (-0.88%) | 76.03 | 76.91 | 21.82K |
| 2025-06-06 | 75.87 | 76.12 | ↑$0.25 (0.33%) | 75.82 | 76.15 | 20.13K |
| 2025-06-05 | 75.67 | 75.41 | ↓$0.26 (-0.34%) | 75.20 | 75.72 | 19.65K |
| 2025-06-04 | 75.67 | 75.40 | ↓$0.27 (-0.36%) | 75.40 | 75.77 | 25.58K |
| 2025-06-03 | 74.99 | 75.52 | ↑$0.53 (0.71%) | 74.85 | 75.58 | 22.85K |
| 2025-06-02 | 74.63 | 75.15 | ↑$0.52 (0.70%) | 74.39 | 75.15 | 26.12K |
| 2025-05-30 | 74.61 | 74.70 | ↑$0.09 (0.12%) | 74.32 | 74.74 | 13.80K |
| 2025-05-29 | 74.89 | 74.82 | ↓$0.07 (-0.09%) | 74.32 | 74.89 | 13.33K |
Create an account or log in to view more rows.
$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
$AVGE cover that shit
$AVGE i like the stock
$AVGE We will not sell!
$AVGE time to run