Skip to main content
Avantis Credit ETF (AVGB)
NASDAQ: AVGB · Real-Time Price · USD
51.44
+0.05 (0.09%)
Feb 27, 2026, 4:00 PM EST - Market closed

AVGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202651.4351.4451.4251.4451.440.10%453
Feb 26, 202651.3851.4051.3851.3951.390.06%834
Feb 25, 202651.3851.3851.3651.3651.36-0.01%1,492
Feb 24, 202651.3351.4151.3351.3651.36-0.10%2,432
Feb 23, 202651.3751.4451.3751.4151.410.12%1,775
Feb 20, 202651.3551.3751.3351.3551.350.07%2,575
Feb 19, 202651.3451.3651.3251.3251.320.05%2,012
Feb 18, 202651.3051.3251.2851.2951.29-0.05%858
Feb 17, 202651.3051.3251.3051.3251.320.01%557
Feb 13, 202651.3151.3151.3151.3151.310.13%89
Feb 12, 202651.2351.2751.2351.2551.250.19%603
Feb 11, 202651.1651.1651.1551.1551.15-0.07%277
Feb 10, 202651.2151.2151.1951.1951.190.08%119
Feb 9, 202651.1551.1751.1551.1551.150.08%2,176
Feb 6, 202651.0751.1151.0751.1151.11-0.04%669
Feb 5, 202651.1351.1351.1251.1351.130.21%845
Feb 4, 202651.0251.0251.0251.0251.020.01%42
Feb 3, 202651.0151.0251.0051.0251.02-0.02%800
Feb 2, 202651.0251.0551.0251.0351.03-0.05%2,199
Jan 30, 202651.0751.0751.0551.0551.050.06%181
Jan 29, 202650.9651.0550.9351.0251.020.05%1,450
Jan 28, 202650.9951.0150.9751.0051.00-1,688
Jan 27, 202650.9551.0150.9551.0051.000.05%1,629
Jan 26, 202651.0051.0050.9250.9750.970.05%3,180
Jan 23, 202650.9550.9850.9350.9550.950.07%4,415
Jan 22, 202650.9150.9150.9150.9150.910.02%142
Jan 21, 202650.9050.9050.9050.9050.900.07%129
Jan 20, 202650.8650.8750.8650.8750.87-0.10%139
Jan 16, 202650.8950.9350.8950.9250.92-0.05%840
Jan 15, 202650.9850.9850.9450.9450.94-0.13%1,257
Jan 14, 202650.9951.0350.9851.0151.010.11%1,710
Jan 13, 202650.9550.9750.9550.9550.950.08%1,313
Jan 12, 202650.9250.9250.9150.9150.91-138
Jan 9, 202650.9050.9050.9050.9050.900.05%9
Jan 8, 202650.9050.9050.8650.8850.88-0.11%474
Jan 7, 202650.9450.9450.9450.9450.940.07%14
Jan 6, 202650.8650.9250.8650.9050.900.10%3,100
Jan 5, 202650.8550.8550.8550.8550.850.10%11
Jan 2, 202650.8350.8450.8050.8050.80-0.04%473
Dec 31, 202550.8250.8850.8250.8250.82-0.09%811
Dec 30, 202550.8750.8750.8750.8750.87-0.01%76
Dec 29, 202550.8450.8750.8450.8750.870.07%897
Dec 26, 202550.8250.8450.8050.8450.840.08%562
Dec 24, 202550.7750.8050.7650.8050.800.17%1,545
Dec 23, 202550.7250.7250.7150.7150.710.05%305
Dec 22, 202550.6850.7150.6850.6950.69-0.03%853
Dec 19, 202550.7350.7350.6850.7050.70-0.08%967
Dec 18, 202550.7350.7550.7350.7450.740.13%1,909
Dec 17, 202550.6850.6850.6850.6850.68-0.05%150
Dec 16, 202550.6550.7050.6550.7050.70-1.93%518
Dec 15, 202551.7351.8451.7051.7050.640.05%1,212
Dec 12, 202551.6951.7951.6751.6850.62-0.12%1,289
Dec 11, 202551.7651.8251.7451.7450.680.07%4,739
Dec 10, 202551.6051.7151.6051.7150.650.10%1,775
Dec 9, 202551.6651.6651.6651.6650.60-0.01%203
Dec 8, 202551.6651.7151.6651.6650.60-0.12%1,179
Dec 5, 202551.7251.8351.7251.7250.66-0.09%1,686
Dec 4, 202551.7851.7851.7751.7750.71-0.10%614
Dec 3, 202551.8251.8251.8251.8250.760.13%353
Dec 2, 202551.7451.7651.7451.7550.690.08%711
Dec 1, 202551.7151.7151.7151.7150.65-0.19%236
Nov 28, 202552.0752.0751.8151.8150.75-0.05%383
Nov 26, 202551.7951.8451.7951.8450.780.11%663
Nov 25, 202551.7551.8051.7451.7850.720.18%1,548
Nov 24, 202551.6951.6951.6951.6950.630.06%217
Nov 21, 202551.6351.6651.6351.6650.600.13%462
Nov 20, 202551.5951.6951.5851.5950.540.09%4,202
Nov 19, 202551.5551.5851.5551.5550.490.05%2,791
Nov 18, 202551.5551.5651.5251.5250.470.07%700
Nov 17, 202551.5251.5251.4751.4850.43-1,336
Nov 14, 202551.5151.5351.4851.4850.43-0.11%4,704
Nov 13, 202551.5451.5451.5451.5450.49-0.15%159
Nov 12, 202551.6151.6351.6151.6250.57-0.02%1,126
Nov 11, 202551.6651.6651.6351.6350.580.20%305
Nov 10, 202551.5451.5451.4251.5350.47-2,207
Nov 7, 202551.5351.5351.5351.5350.47-0.07%2
Nov 6, 202551.5651.5751.5651.5650.510.19%621
Nov 5, 202551.4951.4951.4651.4650.41-0.08%417
Nov 4, 202551.5151.5151.5051.5050.45-2,249
Nov 3, 202551.5051.5051.5051.5050.45-0.10%135
Oct 31, 202551.5651.5651.5551.5550.50-0.03%148
Oct 30, 202551.5751.5751.5751.5750.52-0.02%3
Oct 29, 202551.5851.5851.5851.5850.53-0.32%41
Oct 28, 202551.7451.7551.7451.7550.690.03%571
Oct 27, 202551.7151.9051.7051.7350.670.06%1,415
Oct 24, 202551.7051.7051.7051.7050.640.06%4
Oct 23, 202551.7151.7151.6751.6750.62-0.09%1,726
Oct 22, 202551.7251.7251.7251.7250.660.04%145
Oct 21, 202551.6951.7051.6951.7050.640.07%171
Oct 20, 202551.6351.6651.6351.6650.610.02%934
Oct 17, 202551.6651.6851.6451.6550.60-0.09%1,218
Oct 16, 202551.6051.7351.6051.7050.640.22%2,095
Oct 15, 202551.5851.5851.5851.5850.530.10%487
Oct 14, 202551.5351.5351.5351.5350.480.15%275
Oct 13, 202551.4651.4651.4651.4650.40-0.02%-
Oct 10, 202551.4451.5051.4451.4750.410.22%2,200
Oct 9, 202551.3551.3551.3551.3550.30-0.12%-
Oct 8, 202551.4851.6351.4151.4150.36-5,469
Oct 7, 202551.4151.5651.3851.4150.360.10%1,184
Oct 6, 202551.3551.3951.3451.3650.31-0.13%1,604