Avantis Core Fixed Income ETF (AVIG) Historical Stock Data
40.12 ↑0.05 (0.12%)
As of April 19, 2024, 2:55pm EST.
Historical Data
In the past 30 trading days, AVIG is down -0.04% a day on average. There have been 12 days where Avantis Core Fixed Income ETF closed green and 18 days where AVIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 40.19 | 40.12 | ↓$0.07 (-0.17%) | 40.10 | 40.19 | 106.66K |
| 2024-04-18 | 40.21 | 40.07 | ↓$0.14 (-0.35%) | 40.04 | 40.21 | 80.25K |
| 2024-04-17 | 40.13 | 40.17 | ↑$0.04 (0.10%) | 40.09 | 40.22 | 102.65K |
| 2024-04-16 | 39.99 | 39.99 | ↑$0.00 (0.00%) | 39.94 | 40.02 | 160.67K |
| 2024-04-15 | 40.18 | 40.12 | ↓$0.06 (-0.16%) | 40.07 | 40.18 | 48.50K |
| 2024-04-12 | 40.46 | 40.41 | ↓$0.05 (-0.12%) | 40.40 | 40.47 | 68.59K |
| 2024-04-11 | 40.39 | 40.32 | ↓$0.07 (-0.17%) | 40.23 | 40.41 | 76.88K |
| 2024-04-10 | 40.54 | 40.35 | ↓$0.19 (-0.47%) | 40.32 | 40.54 | 85.79K |
| 2024-04-09 | 40.79 | 40.82 | ↑$0.03 (0.07%) | 40.77 | 40.83 | 37.43K |
| 2024-04-08 | 40.64 | 40.67 | ↑$0.03 (0.07%) | 40.63 | 40.71 | 252.02K |
| 2024-04-05 | 40.73 | 40.72 | ↓$0.01 (-0.02%) | 40.72 | 40.84 | 41.80K |
| 2024-04-04 | 40.89 | 40.89 | ↑$0.00 (0.00%) | 40.79 | 40.89 | 65.78K |
| 2024-04-03 | 40.65 | 40.82 | ↑$0.17 (0.42%) | 40.63 | 40.82 | 111.01K |
| 2024-04-02 | 40.67 | 40.78 | ↑$0.11 (0.27%) | 40.66 | 40.78 | 133.85K |
| 2024-04-01 | 40.98 | 40.83 | ↓$0.15 (-0.37%) | 40.77 | 40.98 | 92.21K |
| 2024-03-28 | 41.22 | 41.25 | ↑$0.03 (0.07%) | 41.22 | 41.30 | 48.25K |
| 2024-03-27 | 41.15 | 41.29 | ↑$0.14 (0.34%) | 41.15 | 41.29 | 64.64K |
| 2024-03-26 | 41.08 | 41.10 | ↑$0.02 (0.05%) | 41.05 | 41.13 | 49.92K |
| 2024-03-25 | 41.16 | 41.11 | ↓$0.05 (-0.12%) | 41.09 | 41.17 | 40.80K |
| 2024-03-22 | 41.22 | 41.19 | ↓$0.03 (-0.07%) | 41.16 | 41.22 | 50.89K |
| 2024-03-21 | 41.12 | 41.07 | ↓$0.05 (-0.12%) | 41.02 | 41.13 | 87.01K |
| 2024-03-20 | 40.97 | 41.03 | ↑$0.06 (0.15%) | 40.93 | 41.05 | 48.77K |
| 2024-03-19 | 40.90 | 40.94 | ↑$0.04 (0.10%) | 40.88 | 40.96 | 38.89K |
| 2024-03-18 | 40.87 | 40.83 | ↓$0.04 (-0.10%) | 40.81 | 40.88 | 37.06K |
| 2024-03-15 | 40.89 | 40.88 | ↓$0.01 (-0.02%) | 40.85 | 40.90 | 19.07K |
| 2024-03-14 | 41.05 | 40.90 | ↓$0.15 (-0.37%) | 40.88 | 41.05 | 26.97K |
| 2024-03-13 | 41.18 | 41.13 | ↓$0.05 (-0.12%) | 41.13 | 41.19 | 56.69K |
| 2024-03-12 | 41.24 | 41.21 | ↓$0.03 (-0.07%) | 41.18 | 41.26 | 61.87K |
| 2024-03-11 | 41.34 | 41.33 | ↓$0.02 (-0.04%) | 41.30 | 41.35 | 39.39K |
| 2024-03-08 | 41.38 | 41.35 | ↓$0.04 (-0.08%) | 41.32 | 41.41 | 85.30K |
Create an account or log in to view more rows.
$AVIG do u adivise to buy more monday
$AVIG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$AVIG Nope
$AVIG we like the stock
$AVIG buy the dip…smfh
$AVIG we always finish green after a red week. Less go!
$AVIG BOUGHT TODAY!
$AVIG I like green candles on my birthday cake
$AVIG holding and buying these dips is so easy.
$AVIG cover that shit