Skip to main content

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

45.48 -0.00 (-0.00%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 45.50 45.52 45.48 45.49 12,481 -0.04(-0.10%)
Sep 22, 2023 45.49 45.55 45.49 45.53 20,951 +0.05(+0.12%)
Sep 21, 2023 45.48 45.50 45.47 45.48 20,117 -0.03(-0.08%)
Sep 20, 2023 45.60 45.66 45.51 45.51 357,295 -0.03(-0.07%)
Sep 19, 2023 45.59 45.59 45.54 45.54 8,447 -0.05(-0.11%)
Sep 18, 2023 45.58 45.60 45.58 45.59 5,117 +0.00(+0.01%)
Sep 15, 2023 45.60 45.61 45.57 45.59 12,712 -0.03(-0.08%)
Sep 14, 2023 45.68 45.68 45.62 45.62 12,761 +0.02(+0.03%)
Sep 13, 2023 45.60 45.65 45.59 45.61 26,384 +0.03(+0.08%)
Sep 12, 2023 45.58 45.59 45.57 45.58 18,005 -0.02(-0.05%)
Sep 11, 2023 45.60 45.64 45.59 45.60 19,056 -0.00(-0.00%)
Sep 08, 2023 45.65 45.72 45.60 45.60 15,497 -0.01(-0.02%)
Sep 07, 2023 45.60 45.62 45.56 45.61 36,492 +0.08(+0.18%)
Sep 06, 2023 45.56 45.56 45.51 45.53 6,543 -0.06(-0.14%)
Sep 05, 2023 45.65 45.65 45.59 45.59 7,956 -0.08(-0.17%)
Sep 01, 2023 45.68 45.76 45.65 45.67 24,477 -0.04(-0.09%)
Aug 31, 2023 45.68 45.73 45.68 45.71 18,462 +0.07(+0.15%)
Aug 30, 2023 45.65 45.69 45.64 45.64 20,573 -0.01(-0.02%)
Aug 29, 2023 45.53 45.70 45.53 45.65 35,151 +0.10(+0.22%)
Aug 28, 2023 45.52 45.55 45.50 45.55 24,758 +0.07(+0.15%)
Aug 25, 2023 45.53 45.53 45.46 45.48 14,830 -0.04(-0.09%)
Aug 24, 2023 45.53 45.54 45.51 45.52 11,098 -0.03(-0.07%)
Aug 23, 2023 45.55 45.59 45.53 45.55 7,839 +0.13(+0.29%)
Aug 22, 2023 45.48 45.48 45.40 45.42 29,747 -0.03(-0.07%)
Aug 21, 2023 45.46 45.46 45.43 45.45 18,623 -0.06(-0.13%)
Aug 18, 2023 45.46 45.53 45.46 45.51 19,325 +0.04(+0.10%)
Aug 17, 2023 45.50 45.50 45.42 45.47 16,731 +0.03(+0.06%)
Aug 16, 2023 45.53 45.53 45.44 45.44 13,151 -0.05(-0.11%)
Aug 15, 2023 45.50 45.54 45.49 45.49 26,328 -0.01(-0.01%)
Aug 14, 2023 45.50 45.52 45.49 45.50 5,311 -0.04(-0.09%)
Aug 11, 2023 45.54 45.57 45.53 45.54 20,456 -0.07(-0.15%)
Aug 10, 2023 45.68 45.71 45.60 45.60 16,336 -0.06(-0.13%)
Aug 09, 2023 45.70 45.70 45.65 45.66 34,230 -0.03(-0.06%)
Aug 08, 2023 45.71 45.71 45.66 45.69 17,346 +0.03(+0.07%)
Aug 07, 2023 45.65 45.67 45.64 45.66 14,322 +0.01(+0.02%)
Aug 04, 2023 45.62 45.66 45.62 45.64 15,916 +0.11(+0.25%)
Aug 03, 2023 45.51 45.54 45.50 45.53 27,161 -0.02(-0.04%)
Aug 02, 2023 45.52 45.55 45.47 45.55 15,627 +0.01(+0.02%)
Aug 01, 2023 45.59 45.59 45.53 45.54 19,640 -0.08(-0.17%)
Jul 31, 2023 45.59 45.63 45.58 45.62 18,935 +0.06(+0.12%)
Jul 28, 2023 45.69 45.69 45.54 45.56 12,632 +0.07(+0.15%)
Jul 27, 2023 45.60 45.61 45.48 45.50 32,357 -0.11(-0.24%)
Jul 26, 2023 45.59 45.61 45.52 45.60 27,409 +0.08(+0.18%)
Jul 25, 2023 45.55 45.55 45.50 45.52 28,542 -0.02(-0.04%)
Jul 24, 2023 45.61 45.61 45.54 45.54 13,462 -0.04(-0.08%)
Jul 21, 2023 45.59 45.62 45.55 45.58 23,786 +0.02(+0.03%)
Jul 20, 2023 45.58 45.58 45.54 45.56 17,985 -0.06(-0.13%)
Jul 19, 2023 45.60 45.71 45.60 45.62 21,584 +0.03(+0.06%)
Jul 18, 2023 45.63 45.66 45.59 45.59 20,295 +0.01(+0.01%)
Jul 17, 2023 45.58 45.60 45.56 45.59 26,109 +0.02(+0.03%)
Jul 14, 2023 45.65 45.65 45.56 45.57 14,226 -0.10(-0.22%)
Jul 13, 2023 45.64 45.69 45.62 45.67 24,946 +0.13(+0.28%)
Jul 12, 2023 45.40 45.66 45.40 45.55 19,623 +0.14(+0.32%)
Jul 11, 2023 45.40 45.42 45.39 45.41 23,414 +0.03(+0.07%)
Jul 10, 2023 45.23 45.41 45.23 45.38 26,945 +0.14(+0.32%)
Jul 07, 2023 45.32 45.37 45.23 45.23 56,274 -0.03(-0.07%)
Jul 06, 2023 45.21 45.27 45.20 45.26 18,032 -0.08(-0.17%)
Jul 05, 2023 45.39 45.39 45.33 45.34 12,854 -0.03(-0.07%)
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.