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.

DateOpenCloseChangeLowHighVolume
2025-07-1178.8978.48↓$0.41 (-0.52%)78.3278.8919.78K
2025-07-1078.6178.91↑$0.30 (0.38%)78.5479.1227.19K
2025-07-0978.7078.61↓$0.09 (-0.11%)78.2778.7010.73K
2025-07-0878.2078.26↑$0.06 (0.08%)78.0578.3824.47K
2025-07-0778.7577.96↓$0.79 (-1.00%)77.5878.7524.84K
2025-07-0378.5178.77↑$0.26 (0.33%)78.5078.8013.87K
2025-07-0277.7178.35↑$0.64 (0.82%)77.6378.3528.77K
2025-07-0177.2277.87↑$0.65 (0.84%)77.2278.0121.86K
2025-06-3077.4277.48↑$0.06 (0.08%)77.1277.4940.63K
2025-06-2777.0377.22↑$0.19 (0.25%)76.7877.4125.22K
2025-06-2676.3476.84↑$0.50 (0.65%)76.3476.84176.99K
2025-06-2577.1376.74↓$0.39 (-0.51%)76.6477.1319.02K
2025-06-2477.0477.04↑$0.00 (0.00%)76.6177.1424.01K
2025-06-2375.3876.20↑$0.82 (1.09%)75.2376.2022.34K
2025-06-2076.1875.63↓$0.55 (-0.72%)75.4976.1821.16K
2025-06-1876.5075.85↓$0.65 (-0.85%)75.7776.507.53K
2025-06-1776.3775.81↓$0.56 (-0.73%)75.7776.3727.15K
2025-06-1676.5176.50↓$0.02 (-0.02%)76.3876.8011.98K
2025-06-1376.0375.83↓$0.20 (-0.26%)75.6876.3522.16K
2025-06-1276.2176.68↑$0.47 (0.62%)76.1276.6822.21K
2025-06-1177.0276.43↓$0.59 (-0.77%)76.2577.0213.49K
2025-06-1076.4976.60↑$0.11 (0.14%)76.3476.6015.64K
2025-06-0976.9176.23↓$0.68 (-0.88%)76.0376.9121.82K
2025-06-0675.8776.12↑$0.25 (0.33%)75.8276.1520.13K
2025-06-0575.6775.41↓$0.26 (-0.34%)75.2075.7219.65K
2025-06-0475.6775.40↓$0.27 (-0.36%)75.4075.7725.58K
2025-06-0374.9975.52↑$0.53 (0.71%)74.8575.5822.85K
2025-06-0274.6375.15↑$0.52 (0.70%)74.3975.1526.12K
2025-05-3074.6174.70↑$0.09 (0.12%)74.3274.7413.80K
2025-05-2974.8974.82↓$0.07 (-0.09%)74.3274.8913.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

breakthisgrip

$AVGE I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
Modok

$AVGE cover that shit

0 Like Report