Avantis Credit ETF (AVGB)
NASDAQ: AVGB · Real-Time Price · USD
51.01
-0.13 (-0.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AVGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.95 | 50.98 | 50.95 | 50.98 | - | -0.09% | 1 |
| Apr 27, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.14% | 17 |
| Apr 24, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.13% | 135 |
| Apr 23, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.17% | 101 |
| Apr 22, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.09% | 1,014 |
| Apr 21, 2026 | 51.14 | 51.16 | 51.07 | 51.07 | 51.07 | -0.28% | 1,260 |
| Apr 20, 2026 | 51.22 | 51.24 | 51.21 | 51.22 | 51.22 | -0.08% | 5,322 |
| Apr 17, 2026 | 51.30 | 51.30 | 51.24 | 51.26 | 51.26 | 0.43% | 2,708 |
| Apr 16, 2026 | 51.11 | 51.14 | 51.04 | 51.04 | 51.04 | -0.11% | 1,312 |
| Apr 15, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -0.08% | 233 |
| Apr 14, 2026 | 51.12 | 51.13 | 51.12 | 51.13 | 51.13 | 0.24% | 2,201 |
| Apr 13, 2026 | 50.96 | 51.01 | 50.96 | 51.01 | 51.01 | 0.08% | 1,149 |
| Apr 10, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.11% | 4 |
| Apr 9, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - | 215 |
| Apr 8, 2026 | 51.09 | 51.09 | 51.02 | 51.02 | 51.02 | 0.44% | 3,155 |
| Apr 7, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.06% | 31 |
| Apr 6, 2026 | 50.76 | 50.79 | 50.76 | 50.77 | 50.76 | -0.10% | 1,328 |
| Apr 2, 2026 | 50.67 | 50.82 | 50.67 | 50.82 | 50.81 | 0.09% | 1,503 |
| Apr 1, 2026 | 50.76 | 50.77 | 50.76 | 50.77 | 50.77 | 0.21% | 4,395 |
| Mar 31, 2026 | 50.60 | 50.67 | 50.60 | 50.67 | 50.67 | 0.34% | 474 |
| Mar 30, 2026 | 50.50 | 50.50 | 50.48 | 50.50 | 50.50 | 0.30% | 814 |
| Mar 27, 2026 | 50.36 | 50.36 | 50.35 | 50.35 | 50.35 | -0.09% | 2,634 |
| Mar 26, 2026 | 50.53 | 50.54 | 50.39 | 50.39 | 50.39 | -0.48% | 524 |
| Mar 25, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.26% | 77 |
| Mar 24, 2026 | 50.53 | 50.53 | 50.51 | 50.51 | 50.51 | -0.18% | 399 |
| Mar 23, 2026 | 50.62 | 50.62 | 50.60 | 50.60 | 50.60 | 0.31% | 189 |
| Mar 20, 2026 | 50.50 | 50.50 | 50.44 | 50.44 | 50.44 | -0.45% | 289 |
| Mar 19, 2026 | 50.64 | 50.67 | 50.57 | 50.67 | 50.67 | -0.27% | 1,957 |
| Mar 18, 2026 | 50.81 | 50.81 | 50.79 | 50.81 | 50.81 | -0.09% | 2,707 |
| Mar 17, 2026 | 50.83 | 50.85 | 50.83 | 50.85 | 50.85 | 0.18% | 202 |
| Mar 16, 2026 | 50.78 | 50.78 | 50.76 | 50.76 | 50.76 | 0.29% | 1,126 |
| Mar 13, 2026 | 50.74 | 50.74 | 50.62 | 50.62 | 50.62 | -0.15% | 818 |
| Mar 12, 2026 | 50.79 | 50.79 | 50.69 | 50.69 | 50.69 | -0.38% | 2,072 |
| Mar 11, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.35% | 2 |
| Mar 10, 2026 | 51.11 | 51.11 | 51.07 | 51.07 | 51.07 | -0.10% | 634 |
| Mar 9, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.12% | 122 |
| Mar 6, 2026 | 51.07 | 51.07 | 51.06 | 51.06 | 51.06 | -0.15% | 228 |
| Mar 5, 2026 | 51.14 | 51.15 | 51.12 | 51.13 | 51.13 | -0.21% | 1,508 |
| Mar 4, 2026 | 51.31 | 51.31 | 51.24 | 51.24 | 51.24 | -0.03% | 2,325 |
| Mar 3, 2026 | 51.22 | 51.31 | 51.22 | 51.26 | 51.26 | -0.06% | 2,046 |
| Mar 2, 2026 | 51.27 | 51.32 | 51.27 | 51.29 | 51.29 | -0.29% | 6,368 |
| Feb 27, 2026 | 51.43 | 51.44 | 51.42 | 51.44 | 51.44 | 0.10% | 453 |
| Feb 26, 2026 | 51.38 | 51.40 | 51.38 | 51.39 | 51.39 | 0.06% | 834 |
| Feb 25, 2026 | 51.38 | 51.38 | 51.36 | 51.36 | 51.36 | -0.01% | 1,492 |
| Feb 24, 2026 | 51.33 | 51.41 | 51.33 | 51.36 | 51.36 | -0.10% | 2,432 |
| Feb 23, 2026 | 51.37 | 51.44 | 51.37 | 51.41 | 51.41 | 0.12% | 1,775 |
| Feb 20, 2026 | 51.35 | 51.37 | 51.33 | 51.35 | 51.35 | 0.07% | 2,575 |
| Feb 19, 2026 | 51.34 | 51.36 | 51.32 | 51.32 | 51.32 | 0.05% | 2,012 |
| Feb 18, 2026 | 51.30 | 51.32 | 51.28 | 51.29 | 51.29 | -0.05% | 858 |
| Feb 17, 2026 | 51.30 | 51.32 | 51.30 | 51.32 | 51.32 | 0.01% | 557 |
| Feb 13, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.13% | 89 |
| Feb 12, 2026 | 51.23 | 51.27 | 51.23 | 51.25 | 51.25 | 0.19% | 603 |
| Feb 11, 2026 | 51.16 | 51.16 | 51.15 | 51.15 | 51.15 | -0.07% | 277 |
| Feb 10, 2026 | 51.21 | 51.21 | 51.19 | 51.19 | 51.19 | 0.08% | 119 |
| Feb 9, 2026 | 51.15 | 51.17 | 51.15 | 51.15 | 51.15 | 0.08% | 2,176 |
| Feb 6, 2026 | 51.07 | 51.11 | 51.07 | 51.11 | 51.11 | -0.04% | 669 |
| Feb 5, 2026 | 51.13 | 51.13 | 51.12 | 51.13 | 51.13 | 0.21% | 845 |
| Feb 4, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.01% | 42 |
| Feb 3, 2026 | 51.01 | 51.02 | 51.00 | 51.02 | 51.02 | -0.02% | 800 |
| Feb 2, 2026 | 51.02 | 51.05 | 51.02 | 51.03 | 51.03 | -0.05% | 2,199 |
| Jan 30, 2026 | 51.07 | 51.07 | 51.05 | 51.05 | 51.05 | 0.06% | 181 |
| Jan 29, 2026 | 50.96 | 51.05 | 50.93 | 51.02 | 51.02 | 0.05% | 1,450 |
| Jan 28, 2026 | 50.99 | 51.01 | 50.97 | 51.00 | 51.00 | - | 1,688 |
| Jan 27, 2026 | 50.95 | 51.01 | 50.95 | 51.00 | 51.00 | 0.05% | 1,629 |
| Jan 26, 2026 | 51.00 | 51.00 | 50.92 | 50.97 | 50.97 | 0.05% | 3,180 |
| Jan 23, 2026 | 50.95 | 50.98 | 50.93 | 50.95 | 50.95 | 0.07% | 4,415 |
| Jan 22, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 0.02% | 142 |
| Jan 21, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.07% | 129 |
| Jan 20, 2026 | 50.86 | 50.87 | 50.86 | 50.87 | 50.87 | -0.10% | 139 |
| Jan 16, 2026 | 50.89 | 50.93 | 50.89 | 50.92 | 50.92 | -0.05% | 840 |
| Jan 15, 2026 | 50.98 | 50.98 | 50.94 | 50.94 | 50.94 | -0.13% | 1,257 |
| Jan 14, 2026 | 50.99 | 51.03 | 50.98 | 51.01 | 51.01 | 0.11% | 1,710 |
| Jan 13, 2026 | 50.95 | 50.97 | 50.95 | 50.95 | 50.95 | 0.08% | 1,313 |
| Jan 12, 2026 | 50.92 | 50.92 | 50.91 | 50.91 | 50.91 | - | 138 |
| Jan 9, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.05% | 9 |
| Jan 8, 2026 | 50.90 | 50.90 | 50.86 | 50.88 | 50.88 | -0.11% | 474 |
| Jan 7, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.07% | 14 |
| Jan 6, 2026 | 50.86 | 50.92 | 50.86 | 50.90 | 50.90 | 0.10% | 3,100 |
| Jan 5, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.10% | 11 |
| Jan 2, 2026 | 50.83 | 50.84 | 50.80 | 50.80 | 50.80 | -0.04% | 473 |
| Dec 31, 2025 | 50.82 | 50.88 | 50.82 | 50.82 | 50.82 | -0.09% | 811 |
| Dec 30, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.01% | 76 |
| Dec 29, 2025 | 50.84 | 50.87 | 50.84 | 50.87 | 50.87 | 0.07% | 897 |
| Dec 26, 2025 | 50.82 | 50.84 | 50.80 | 50.84 | 50.84 | 0.08% | 562 |
| Dec 24, 2025 | 50.77 | 50.80 | 50.76 | 50.80 | 50.80 | 0.17% | 1,545 |
| Dec 23, 2025 | 50.72 | 50.72 | 50.71 | 50.71 | 50.71 | 0.05% | 305 |
| Dec 22, 2025 | 50.68 | 50.71 | 50.68 | 50.69 | 50.69 | -0.03% | 853 |
| Dec 19, 2025 | 50.73 | 50.73 | 50.68 | 50.70 | 50.70 | -0.08% | 967 |
| Dec 18, 2025 | 50.73 | 50.75 | 50.73 | 50.74 | 50.74 | 0.13% | 1,909 |
| Dec 17, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.05% | 150 |
| Dec 16, 2025 | 50.65 | 50.70 | 50.65 | 50.70 | 50.70 | -1.93% | 518 |
| Dec 15, 2025 | 51.73 | 51.84 | 51.70 | 51.70 | 50.64 | 0.05% | 1,212 |
| Dec 12, 2025 | 51.69 | 51.79 | 51.67 | 51.68 | 50.62 | -0.12% | 1,289 |
| Dec 11, 2025 | 51.76 | 51.82 | 51.74 | 51.74 | 50.68 | 0.07% | 4,739 |
| Dec 10, 2025 | 51.60 | 51.71 | 51.60 | 51.71 | 50.65 | 0.10% | 1,775 |
| Dec 9, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 50.60 | -0.01% | 203 |
| Dec 8, 2025 | 51.66 | 51.71 | 51.66 | 51.66 | 50.60 | -0.12% | 1,179 |
| Dec 5, 2025 | 51.72 | 51.83 | 51.72 | 51.72 | 50.66 | -0.09% | 1,686 |
| Dec 4, 2025 | 51.78 | 51.78 | 51.77 | 51.77 | 50.71 | -0.10% | 614 |
| Dec 3, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 50.76 | 0.13% | 353 |