Skip to main content

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

45.81 +0.07 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 45.76 45.77 45.71 45.74 35,910 -0.04(-0.09%)
Apr 15, 2024 45.81 45.81 45.77 45.78 23,186 -0.09(-0.20%)
Apr 12, 2024 45.89 45.90 45.87 45.87 37,861 +0.06(+0.13%)
Apr 11, 2024 45.94 45.94 45.81 45.81 146,258 -0.04(-0.09%)
Apr 10, 2024 45.93 45.93 45.83 45.85 58,347 -0.21(-0.46%)
Apr 09, 2024 46.05 46.07 46.04 46.06 17,573 +0.04(+0.09%)
Apr 08, 2024 46.02 46.04 46.01 46.02 24,630 -0.04(-0.09%)
Apr 05, 2024 46.06 46.09 46.05 46.06 30,054 -0.06(-0.13%)
Apr 04, 2024 46.12 46.12 46.06 46.12 8,877 +0.04(+0.10%)
Apr 03, 2024 46.05 46.08 46.03 46.08 37,274 +0.02(+0.03%)
Apr 02, 2024 46.04 46.06 46.03 46.06 16,014 +0.00(+0.00%)
Apr 01, 2024 46.07 46.07 46.03 46.06 20,590 -0.08(-0.17%)
Mar 28, 2024 46.14 46.15 46.12 46.14 13,766 -0.04(-0.09%)
Mar 27, 2024 46.12 46.18 46.12 46.18 13,871 +0.08(+0.16%)
Mar 26, 2024 46.07 46.10 46.06 46.10 7,836 -0.01(-0.01%)
Mar 25, 2024 46.14 46.14 46.10 46.11 34,530 -0.02(-0.05%)
Mar 22, 2024 46.14 46.15 46.13 46.13 37,425 +0.03(+0.08%)
Mar 21, 2024 46.13 46.13 46.06 46.10 25,379 +0.04(+0.09%)
Mar 20, 2024 46.04 46.09 45.99 46.06 45,032 +0.05(+0.11%)
Mar 19, 2024 45.98 46.02 45.97 46.01 23,430 +0.06(+0.13%)
Mar 18, 2024 45.96 45.96 45.93 45.95 12,118 -0.01(-0.02%)
Mar 15, 2024 45.96 45.97 45.93 45.96 16,235 -0.02(-0.04%)
Mar 14, 2024 46.02 46.02 45.96 45.98 748,704 -0.08(-0.17%)
Mar 13, 2024 46.07 46.09 46.04 46.06 17,349 -0.01(-0.02%)
Mar 12, 2024 46.08 46.08 46.04 46.07 25,354 -0.07(-0.15%)
Mar 11, 2024 46.11 46.15 46.11 46.14 13,876 -0.02(-0.04%)
Mar 08, 2024 46.19 46.19 46.14 46.16 16,274 +0.04(+0.09%)
Mar 07, 2024 46.08 46.12 46.07 46.12 10,734 +0.06(+0.13%)
Mar 06, 2024 46.07 46.10 46.03 46.06 20,787 +0.02(+0.05%)
Mar 05, 2024 46.02 46.04 46.01 46.03 36,946 +0.07(+0.16%)
Mar 04, 2024 45.98 45.99 45.95 45.96 30,116 -0.05(-0.10%)
Mar 01, 2024 45.90 46.02 45.90 46.01 14,281 +0.10(+0.23%)
Feb 29, 2024 45.90 45.91 45.88 45.90 15,128 +0.02(+0.04%)
Feb 28, 2024 45.86 45.88 45.85 45.88 30,404 +0.05(+0.11%)
Feb 27, 2024 45.85 45.86 45.83 45.83 13,897 -0.01(-0.02%)
Feb 26, 2024 45.85 45.85 45.81 45.84 29,007 -0.03(-0.06%)
Feb 23, 2024 45.82 45.88 45.82 45.87 18,997 +0.02(+0.04%)
Feb 22, 2024 45.82 45.85 45.81 45.85 47,689 -0.02(-0.04%)
Feb 21, 2024 45.89 45.90 45.85 45.87 21,612 -0.04(-0.08%)
Feb 20, 2024 45.89 45.93 45.89 45.91 37,459 +0.09(+0.19%)
Feb 16, 2024 45.81 45.83 45.80 45.82 16,020 -0.10(-0.22%)
Feb 15, 2024 45.91 45.94 45.89 45.92 62,329 +0.06(+0.13%)
Feb 14, 2024 45.82 45.87 45.82 45.86 259,266 +0.08(+0.17%)
Feb 13, 2024 45.83 45.83 45.75 45.78 9,619 -0.19(-0.41%)
Feb 12, 2024 45.92 45.98 45.92 45.97 15,406 +0.03(+0.06%)
Feb 09, 2024 45.92 45.94 45.90 45.94 22,888 +0.00(+0.00%)
Feb 08, 2024 45.93 45.95 45.93 45.94 19,026 +0.00(+0.00%)
Feb 07, 2024 45.98 46.01 45.94 45.94 57,936 -0.07(-0.15%)
Feb 06, 2024 45.93 46.01 45.92 46.01 24,503 +0.10(+0.22%)
Feb 05, 2024 45.93 45.94 45.89 45.91 243,626 -0.11(-0.24%)
Feb 02, 2024 45.99 46.02 45.97 46.02 11,433 -0.16(-0.34%)
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.