Canada markets closed

Avantis All Equity Markets ETF (AVGE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
68.990.00 (0.00%)
At close: 03:59PM EDT
68.20 -0.79 (-1.15%)
After hours: 05:47PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202468.7968.9968.6568.9968.9912,100
May 07, 202469.0969.2068.9768.9968.9918,400
May 06, 202468.7768.9668.7268.9668.9621,100
May 03, 202468.4368.6968.1268.3868.3818,000
May 02, 202467.5567.7867.0767.7467.7418,600
May 01, 202466.8467.7566.7166.8966.8929,600
Apr 30, 202467.7967.8567.0067.0067.0016,500
Apr 29, 202468.0668.2067.9868.1468.1430,800
Apr 26, 202467.6967.9267.5867.8467.8411,800
Apr 25, 202466.7467.4066.5967.3667.3615,600
Apr 24, 202467.7867.7867.2667.6267.6211,200
Apr 23, 202467.0467.7467.0467.6867.6818,500
Apr 22, 202466.5067.2766.4366.9666.9623,300
Apr 19, 202466.1766.5966.1766.3866.3829,000
Apr 18, 202466.7366.8666.2966.3866.3824,100
Apr 17, 202466.8366.8366.2566.4166.4118,900
Apr 16, 202466.9166.9366.4066.6766.6739,900
Apr 15, 202468.1868.2666.9867.1467.1432,800
Apr 12, 202468.5468.5467.5567.7167.7126,500
Apr 11, 202469.0169.0168.2068.8168.8127,400
Apr 10, 202468.8368.8868.3168.6368.6335,900
Apr 09, 202469.8269.8269.0669.5569.5527,100
Apr 08, 202469.4869.6169.3669.4769.4723,100
Apr 05, 202468.7469.4368.7469.2969.2927,700
Apr 04, 202470.0870.0868.7568.7968.7945,400
Apr 03, 202469.1469.5369.0469.4469.4445,900
Apr 02, 202469.3269.3268.8869.1369.1333,800
Apr 01, 202470.2470.2769.4569.5969.5944,000
Mar 28, 202469.7569.8569.6369.8269.8217,800
Mar 27, 202469.2269.6169.1169.6169.6130,200
Mar 26, 202469.2569.2568.8068.8068.8023,500
Mar 25, 202469.0469.1268.9068.9468.9427,700
Mar 22, 202469.3869.3868.9369.0169.0115,900
Mar 21, 202469.4469.4869.3369.3869.3819,300
Mar 20, 202468.2569.0168.0469.0169.0120,000
Mar 19, 202468.2968.2967.7168.1768.1714,100
Mar 18, 202467.9868.1367.8467.8767.8730,000
Mar 15, 202467.7767.9267.6067.6867.6833,200
Mar 14, 202468.4768.4767.5367.8367.8344,800
Mar 13, 202468.2968.4368.1568.2568.2523,700
Mar 12, 202467.6968.2167.6368.1968.1951,000
Mar 11, 202467.7967.7967.4967.7067.7010,300
Mar 08, 202468.3968.4667.7867.8467.8433,600
Mar 07, 202467.8668.1767.8668.0868.0872,600
Mar 06, 202467.7267.7867.4367.5967.5913,600
Mar 05, 202467.2967.5166.9567.1667.1618,400
Mar 04, 202467.6767.6767.3967.4667.4622,000
Mar 01, 202466.9767.5766.9767.5767.5722,200
Feb 29, 202466.8467.1266.7067.0667.0621,200
Feb 28, 202466.5366.7466.5366.5766.57122,200
Feb 27, 202466.7566.8566.7466.8266.8219,400
Feb 26, 202466.8166.8166.4966.6266.6227,700
Feb 23, 202466.6766.8766.6466.7066.7034,900
Feb 22, 202466.4966.7566.2166.7066.7027,700
Feb 21, 202465.5565.9065.4865.9065.9026,000
Feb 20, 202465.9565.9565.5765.7765.7717,600
Feb 16, 202466.2666.3865.8566.0166.0118,200
Feb 15, 202465.8866.2465.8266.2366.2318,000
Feb 14, 202465.1765.4564.9165.4265.4218,700
Feb 13, 202464.9765.0264.3164.7064.7034,700
Feb 12, 202465.5966.1765.5965.9865.9830,400
Feb 09, 202465.4365.5965.1265.5965.5928,700
Feb 08, 202465.1665.3164.9765.2765.2717,800
Feb 07, 202465.1465.1664.7865.1265.1241,100
Feb 06, 202464.7264.9064.6064.8964.8918,400
Feb 05, 202464.7464.7464.1864.4064.4027,000
Feb 02, 202464.6965.1164.4664.9764.9733,100
Feb 01, 202464.5464.8364.0664.8364.8328,500
Jan 31, 202464.8664.9764.2364.2364.2327,200
Jan 30, 202464.8565.1964.8565.1365.1335,900
Jan 29, 202464.8765.2064.6365.2065.2030,700
Jan 26, 202464.5964.8564.5964.7564.7567,700
Jan 25, 202464.6964.6964.3364.6764.6749,900
Jan 24, 202464.5764.6564.1564.2364.2344,000
Jan 23, 202464.1164.2463.8564.1064.1040,600
Jan 22, 202463.9864.1663.9164.1164.1144,000
Jan 19, 202463.4863.7763.1063.7763.7724,800
Jan 18, 202462.8463.2062.6963.1963.1921,900
Jan 17, 202462.7762.8062.4062.8062.80139,500
Jan 16, 202463.3663.5363.0663.2463.2435,600
Jan 12, 202464.3664.3663.7463.9363.9324,700
Jan 11, 202464.0464.0463.3163.8863.8830,700
Jan 10, 202463.7963.9963.6863.9863.9825,300
Jan 09, 202465.8465.8463.5563.7963.7922,300
Jan 08, 202463.7364.2863.4564.2864.2835,900
Jan 05, 202463.6864.0663.4963.7363.7326,200
Jan 04, 202463.7863.9363.5363.5463.5429,600
Jan 03, 202464.0064.0963.6363.6963.6947,000
Jan 02, 202464.3964.6064.1464.3564.3529,700
Dec 29, 202364.8265.0464.6364.7664.7622,400
Dec 28, 202365.0765.1564.9365.0165.0130,500
Dec 27, 202364.9465.1264.8265.0465.0432,500
Dec 26, 202364.7464.9464.5264.8964.8922,300
Dec 22, 202364.3964.6764.2464.4864.4844,800
Dec 21, 202364.1364.3363.8564.3264.3214,100
Dec 20, 202364.3564.5263.4663.4763.4734,700
Dec 20, 20230.679 Dividend
Dec 19, 202364.7065.0964.4765.0964.4149,100
Dec 18, 202364.7264.7264.2864.4263.7552,100
Dec 15, 202364.9264.9264.1364.2363.5677,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...