Avantis All Equity Markets ETF (AVGE) Historical Stock Data
70.97 ↑0.93 (1.33%)
As of July 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, AVGE is down -0.18% a day on average. There have been 12 days where Avantis All Equity Markets ETF closed green and 18 days where AVGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 70.59 | 70.97 | ↑$0.38 (0.54%) | 70.57 | 71.07 | 30.02K |
| 2024-07-25 | 69.90 | 70.04 | ↑$0.14 (0.20%) | 69.87 | 70.82 | 38.81K |
| 2024-07-24 | 71.06 | 70.02 | ↓$1.04 (-1.46%) | 69.98 | 71.06 | 24.66K |
| 2024-07-23 | 71.32 | 71.22 | ↓$0.10 (-0.14%) | 71.09 | 71.39 | 17.76K |
| 2024-07-22 | 71.06 | 71.44 | ↑$0.38 (0.53%) | 70.99 | 71.44 | 23.80K |
| 2024-07-19 | 71.01 | 70.77 | ↓$0.24 (-0.34%) | 70.69 | 71.19 | 9.87K |
| 2024-07-18 | 72.21 | 71.34 | ↓$0.87 (-1.20%) | 71.16 | 72.33 | 16.17K |
| 2024-07-17 | 72.61 | 71.94 | ↓$0.67 (-0.92%) | 71.91 | 72.61 | 18.08K |
| 2024-07-16 | 71.99 | 72.65 | ↑$0.66 (0.92%) | 71.81 | 72.66 | 43.64K |
| 2024-07-15 | 71.52 | 71.67 | ↑$0.15 (0.21%) | 71.47 | 72.06 | 39.93K |
| 2024-07-12 | 71.40 | 71.44 | ↑$0.04 (0.06%) | 71.29 | 71.76 | 19.08K |
| 2024-07-11 | 71.07 | 71.04 | ↓$0.03 (-0.04%) | 70.80 | 71.15 | 18.58K |
| 2024-07-10 | 70.26 | 70.51 | ↑$0.25 (0.36%) | 70.01 | 70.52 | 32.77K |
| 2024-07-09 | 70.09 | 69.82 | ↓$0.27 (-0.39%) | 69.75 | 70.12 | 16.17K |
| 2024-07-08 | 72.00 | 69.95 | ↓$2.05 (-2.85%) | 69.84 | 72.00 | 32.73K |
| 2024-07-05 | 69.95 | 69.94 | ↓$0.01 (-0.01%) | 69.63 | 70.00 | 31.82K |
| 2024-07-03 | 69.79 | 69.82 | ↑$0.03 (0.04%) | 69.63 | 69.94 | 14.64K |
| 2024-07-02 | 69.27 | 69.54 | ↑$0.27 (0.39%) | 69.22 | 69.54 | 18.07K |
| 2024-07-01 | 69.76 | 69.26 | ↓$0.50 (-0.72%) | 69.07 | 69.76 | 29.93K |
| 2024-06-28 | 69.51 | 69.32 | ↓$0.19 (-0.27%) | 69.13 | 69.71 | 36.04K |
| 2024-06-27 | 69.31 | 69.22 | ↓$0.09 (-0.13%) | 69.03 | 69.31 | 27.79K |
| 2024-06-26 | 69.22 | 69.15 | ↓$0.07 (-0.10%) | 68.89 | 69.22 | 18.25K |
| 2024-06-25 | 69.92 | 69.91 | ↓$0.01 (-0.01%) | 69.70 | 69.92 | 21.12K |
| 2024-06-24 | 69.82 | 70.06 | ↑$0.24 (0.34%) | 69.82 | 70.31 | 19.29K |
| 2024-06-21 | 69.92 | 69.70 | ↓$0.22 (-0.31%) | 69.50 | 69.92 | 35.27K |
| 2024-06-20 | 70.06 | 69.87 | ↓$0.19 (-0.27%) | 69.69 | 70.06 | 20.78K |
| 2024-06-18 | 69.78 | 69.93 | ↑$0.15 (0.21%) | 69.74 | 69.94 | 14.36K |
| 2024-06-17 | 68.95 | 69.68 | ↑$0.73 (1.06%) | 68.95 | 69.71 | 22.60K |
| 2024-06-14 | 69.36 | 69.16 | ↓$0.20 (-0.29%) | 68.82 | 69.36 | 38.91K |
| 2024-06-13 | 70.06 | 69.54 | ↓$0.52 (-0.74%) | 69.23 | 70.06 | 56.09K |
Create an account or log in to view more rows.
$AVGE hot trash
$AVGE Buy Buy Buy
$AVGE is it time?
$AVGE I love this stonk!
$AVGE like if you’re buying Monday!! Let’s Go!!
$AVGE overvalued
$AVGE had to buy calls
$AVGE holdddd it tight yall
$AVGE News Plz.....
$AVGE we need one good push to moon this.