Avantis All Equity Markets ETF (AVGE) Historical Stock Data

58.57 ↑1.20 (2.09%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, AVGE is down -1.68% a day on average. There have been 27 days where Avantis All Equity Markets ETF closed green and 3 days where AVGE closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3058.1158.57↑$0.46 (0.79%)57.1458.7024.87K
2022-11-2957.3157.37↑$0.06 (0.10%)57.1757.5550.55K
2022-11-2857.7457.17↓$0.57 (-0.99%)57.0057.7420.35K
2022-11-2558.1658.05↓$0.11 (-0.19%)57.7658.1637.42K
2003-10-150.020.01↓$0.01 (-50.00%)0.010.021.90K
2003-10-140.010.01↑$0.00 (0.00%)0.010.010
2003-10-130.010.01↑$0.00 (0.00%)0.010.010
2003-10-100.010.01↑$0.00 (0.00%)0.010.010
2003-10-090.010.01↑$0.00 (0.00%)0.010.01100
2003-10-080.030.03↑$0.00 (0.00%)0.030.03200
2003-10-070.010.01↑$0.00 (0.00%)0.010.010
2003-10-060.010.01↑$0.00 (0.00%)0.010.0116.50K
2003-10-030.050.05↑$0.00 (0.00%)0.050.050
2003-10-020.050.05↑$0.00 (0.00%)0.050.05200
2003-10-010.010.01↑$0.00 (0.00%)0.010.010
2003-09-300.010.01↑$0.00 (0.00%)0.010.010
2003-09-290.010.01↑$0.00 (0.00%)0.010.010
2003-09-260.010.01↑$0.00 (0.00%)0.010.010
2003-09-250.010.01↑$0.00 (0.00%)0.010.010
2003-09-240.010.01↑$0.00 (0.00%)0.010.010
2003-09-230.010.01↑$0.00 (0.00%)0.010.010
2003-09-220.010.01↑$0.00 (0.00%)0.010.010
2003-09-190.010.01↑$0.00 (0.00%)0.010.010
2003-09-180.010.01↑$0.00 (0.00%)0.010.010
2003-09-170.010.01↑$0.00 (0.00%)0.010.010
2003-09-160.010.01↑$0.00 (0.00%)0.010.01116.60K
2003-09-150.050.05↑$0.00 (0.00%)0.050.050
2003-09-120.050.05↑$0.00 (0.00%)0.050.050
2003-09-110.050.05↑$0.00 (0.00%)0.050.050
2003-09-100.050.05↑$0.00 (0.00%)0.050.050
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.