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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 58.11 | 58.57 | ↑$0.46 (0.79%) | 57.14 | 58.70 | 24.87K |
| 2022-11-29 | 57.31 | 57.37 | ↑$0.06 (0.10%) | 57.17 | 57.55 | 50.55K |
| 2022-11-28 | 57.74 | 57.17 | ↓$0.57 (-0.99%) | 57.00 | 57.74 | 20.35K |
| 2022-11-25 | 58.16 | 58.05 | ↓$0.11 (-0.19%) | 57.76 | 58.16 | 37.42K |
| 2003-10-15 | 0.02 | 0.01 | ↓$0.01 (-50.00%) | 0.01 | 0.02 | 1.90K |
| 2003-10-14 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-10-13 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-10-10 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-10-09 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 100 |
| 2003-10-08 | 0.03 | 0.03 | ↑$0.00 (0.00%) | 0.03 | 0.03 | 200 |
| 2003-10-07 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-10-06 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 16.50K |
| 2003-10-03 | 0.05 | 0.05 | ↑$0.00 (0.00%) | 0.05 | 0.05 | 0 |
| 2003-10-02 | 0.05 | 0.05 | ↑$0.00 (0.00%) | 0.05 | 0.05 | 200 |
| 2003-10-01 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-09-30 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-09-29 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-09-26 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-09-25 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-09-24 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-09-23 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-09-22 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-09-19 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-09-18 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-09-17 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
| 2003-09-16 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 116.60K |
| 2003-09-15 | 0.05 | 0.05 | ↑$0.00 (0.00%) | 0.05 | 0.05 | 0 |
| 2003-09-12 | 0.05 | 0.05 | ↑$0.00 (0.00%) | 0.05 | 0.05 | 0 |
| 2003-09-11 | 0.05 | 0.05 | ↑$0.00 (0.00%) | 0.05 | 0.05 | 0 |
| 2003-09-10 | 0.05 | 0.05 | ↑$0.00 (0.00%) | 0.05 | 0.05 | 0 |
Create an account or log in to view more rows.
$AVGE fuck all u greedy bulls