Skip to main content

Avantis Short-Term Fixed Income ETF (NY: AVSF )

46.16 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 46.11 46.18 46.11 46.16 32,737 +0.00(+0.00%)
Jun 18, 2024 46.15 46.20 46.15 46.16 17,416 +0.02(+0.05%)
Jun 17, 2024 46.13 46.16 46.12 46.13 32,255 -0.04(-0.08%)
Jun 14, 2024 46.20 46.22 46.17 46.17 128,041 -0.03(-0.06%)
Jun 13, 2024 46.19 46.23 46.18 46.20 34,721 +0.08(+0.17%)
Jun 12, 2024 46.20 46.22 46.12 46.12 30,415 +0.08(+0.17%)
Jun 11, 2024 46.02 46.04 45.99 46.04 17,795 +0.05(+0.12%)
Jun 10, 2024 45.97 45.99 45.95 45.98 19,810 +0.01(+0.03%)
Jun 07, 2024 45.98 46.00 45.97 45.97 21,258 -0.15(-0.32%)
Jun 06, 2024 46.10 46.12 46.09 46.12 52,649 +0.01(+0.03%)
Jun 05, 2024 46.07 46.11 46.05 46.11 58,206 +0.03(+0.07%)
Jun 04, 2024 46.07 46.09 46.04 46.08 23,134 +0.05(+0.12%)
Jun 03, 2024 45.92 46.02 45.92 46.02 23,912 +0.10(+0.22%)
May 31, 2024 45.90 45.92 45.89 45.92 8,626 +0.08(+0.17%)
May 30, 2024 45.81 45.85 45.81 45.84 28,957 +0.06(+0.13%)
May 29, 2024 45.79 45.79 45.74 45.78 51,899 -0.05(-0.12%)
May 28, 2024 45.85 45.87 45.82 45.83 25,111 -0.03(-0.07%)
May 24, 2024 45.84 45.86 45.84 45.86 17,498 +0.02(+0.04%)
May 23, 2024 45.89 45.89 45.81 45.84 28,138 -0.05(-0.11%)
May 22, 2024 45.87 45.90 45.87 45.89 15,503 -0.02(-0.04%)
May 21, 2024 45.91 45.91 45.88 45.91 30,010 +0.03(+0.07%)
May 20, 2024 45.91 45.91 45.86 45.88 24,774 -0.01(-0.02%)
May 17, 2024 45.90 45.90 45.87 45.89 7,243 -0.01(-0.03%)
May 16, 2024 45.93 45.93 45.90 45.91 14,790 -0.02(-0.03%)
May 15, 2024 45.94 45.95 45.90 45.92 29,360 +0.08(+0.17%)
May 14, 2024 45.82 45.84 45.82 45.84 28,852 +0.04(+0.09%)
May 13, 2024 45.81 45.82 45.79 45.80 32,133 +0.02(+0.04%)
May 10, 2024 45.81 45.81 45.77 45.78 28,837 -0.04(-0.09%)
May 09, 2024 45.79 45.83 45.79 45.82 22,563 +0.04(+0.10%)
May 08, 2024 45.80 45.80 45.77 45.78 22,172 -0.03(-0.08%)
May 07, 2024 45.82 45.84 45.79 45.81 22,711 -0.00(-0.00%)
May 06, 2024 45.81 45.83 45.79 45.81 87,419 +0.03(+0.07%)
May 03, 2024 45.79 45.80 45.74 45.78 35,630 +0.10(+0.22%)
May 02, 2024 45.59 45.69 45.57 45.69 41,161 +0.14(+0.31%)
May 01, 2024 45.52 45.58 45.49 45.55 45,633 +0.08(+0.17%)
Apr 30, 2024 45.48 45.52 45.46 45.47 15,394 -0.07(-0.15%)
Apr 29, 2024 45.53 45.54 45.52 45.54 18,795 +0.06(+0.12%)
Apr 26, 2024 45.48 45.51 45.46 45.48 25,376 +0.04(+0.10%)
Apr 25, 2024 45.42 45.46 45.42 45.44 20,619 -0.06(-0.13%)
Apr 24, 2024 45.50 45.51 45.47 45.50 40,149 -0.05(-0.11%)
Apr 23, 2024 45.47 45.56 45.45 45.55 44,989 +0.07(+0.15%)
Apr 22, 2024 45.45 45.48 45.44 45.48 35,786 +0.04(+0.09%)
Apr 19, 2024 45.44 45.47 45.44 45.44 11,457 +0.02(+0.04%)
Apr 18, 2024 45.46 45.46 45.41 45.42 16,791 -0.03(-0.07%)
Apr 17, 2024 45.44 45.47 45.44 45.45 24,199 +0.07(+0.15%)
Apr 16, 2024 45.40 45.41 45.35 45.38 36,196 -0.04(-0.09%)
Apr 15, 2024 45.45 45.45 45.41 45.42 23,370 -0.09(-0.20%)
Apr 12, 2024 45.53 45.54 45.51 45.51 38,162 +0.06(+0.13%)
Apr 11, 2024 45.58 45.58 45.45 45.45 147,423 -0.04(-0.09%)
Apr 10, 2024 45.57 45.57 45.47 45.49 58,812 -0.21(-0.46%)
Apr 09, 2024 45.69 45.71 45.68 45.70 17,713 +0.04(+0.09%)
Apr 08, 2024 45.66 45.68 45.65 45.66 24,826 -0.04(-0.09%)
Apr 05, 2024 45.70 45.73 45.69 45.70 30,293 -0.06(-0.13%)
Apr 04, 2024 45.76 45.76 45.70 45.76 8,947 +0.04(+0.10%)
Apr 03, 2024 45.69 45.72 45.67 45.71 37,571 +0.01(+0.03%)
Apr 02, 2024 45.68 45.70 45.67 45.70 16,141 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.