Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
86.11
+0.19 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
86.11
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
AVGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.14 | 86.40 | 86.03 | 86.11 | 86.11 | 0.22% | 32,843 |
| Dec 4, 2025 | 86.00 | 86.07 | 85.68 | 85.92 | 85.92 | 0.13% | 17,831 |
| Dec 3, 2025 | 85.12 | 85.86 | 85.12 | 85.81 | 85.81 | 0.68% | 16,773 |
| Dec 2, 2025 | 85.22 | 85.39 | 85.02 | 85.23 | 85.23 | 0.07% | 26,657 |
| Dec 1, 2025 | 85.31 | 85.52 | 85.15 | 85.17 | 85.17 | -0.28% | 30,670 |
| Nov 28, 2025 | 85.09 | 85.47 | 85.08 | 85.41 | 85.41 | 0.44% | 8,825 |
| Nov 26, 2025 | 84.72 | 85.30 | 84.52 | 85.04 | 85.04 | 0.82% | 25,990 |
| Nov 25, 2025 | 83.69 | 84.40 | 83.32 | 84.35 | 84.35 | 1.26% | 43,451 |
| Nov 24, 2025 | 82.62 | 83.36 | 82.62 | 83.30 | 83.30 | 1.11% | 19,748 |
| Nov 21, 2025 | 81.50 | 82.85 | 81.44 | 82.39 | 82.39 | 1.30% | 16,712 |
| Nov 20, 2025 | 83.44 | 83.58 | 81.33 | 81.33 | 81.33 | -1.44% | 15,512 |
| Nov 19, 2025 | 82.90 | 83.00 | 82.17 | 82.52 | 82.52 | - | 12,084 |
| Nov 18, 2025 | 82.37 | 82.85 | 81.99 | 82.53 | 82.53 | -0.36% | 26,657 |
| Nov 17, 2025 | 83.72 | 83.94 | 82.57 | 82.83 | 82.83 | -1.29% | 24,861 |
| Nov 14, 2025 | 83.18 | 84.34 | 83.18 | 83.91 | 83.91 | -0.04% | 26,658 |
| Nov 13, 2025 | 84.90 | 85.06 | 83.85 | 83.94 | 83.94 | -1.41% | 21,697 |
| Nov 12, 2025 | 85.21 | 85.31 | 85.10 | 85.14 | 85.14 | 0.35% | 13,442 |
| Nov 11, 2025 | 84.81 | 85.01 | 84.55 | 84.84 | 84.84 | 0.19% | 9,069 |
| Nov 10, 2025 | 84.53 | 84.81 | 84.06 | 84.68 | 84.68 | 1.34% | 27,772 |
| Nov 7, 2025 | 83.26 | 83.66 | 82.64 | 83.56 | 83.56 | 0.32% | 20,072 |
| Nov 6, 2025 | 84.02 | 84.02 | 83.16 | 83.30 | 83.29 | -0.83% | 9,382 |
| Nov 5, 2025 | 83.45 | 84.23 | 83.45 | 83.99 | 83.99 | 0.85% | 7,026 |
| Nov 4, 2025 | 83.36 | 83.78 | 83.23 | 83.28 | 83.28 | -1.18% | 33,483 |
| Nov 3, 2025 | 84.67 | 84.67 | 83.91 | 84.28 | 84.27 | 0.04% | 24,493 |
| Oct 31, 2025 | 84.42 | 84.42 | 83.86 | 84.24 | 84.24 | 0.22% | 11,733 |
| Oct 30, 2025 | 84.22 | 84.62 | 84.05 | 84.05 | 84.05 | -0.75% | 18,789 |
| Oct 29, 2025 | 84.85 | 85.27 | 84.42 | 84.68 | 84.68 | -0.44% | 31,097 |
| Oct 28, 2025 | 85.03 | 85.12 | 84.79 | 85.05 | 85.05 | -0.07% | 20,646 |
| Oct 27, 2025 | 85.24 | 85.24 | 84.85 | 85.11 | 85.11 | 0.79% | 22,204 |
| Oct 24, 2025 | 84.43 | 84.59 | 84.43 | 84.45 | 84.45 | 0.67% | 9,638 |
| Oct 23, 2025 | 83.77 | 84.07 | 83.55 | 83.89 | 83.89 | 0.60% | 11,204 |
| Oct 22, 2025 | 83.70 | 83.77 | 82.93 | 83.39 | 83.39 | -0.37% | 17,663 |
| Oct 21, 2025 | 83.68 | 83.89 | 83.49 | 83.70 | 83.70 | -0.14% | 17,405 |
| Oct 20, 2025 | 83.16 | 83.89 | 83.16 | 83.82 | 83.81 | 1.08% | 12,561 |
| Oct 17, 2025 | 82.21 | 83.01 | 82.21 | 82.92 | 82.92 | 0.21% | 10,604 |
| Oct 16, 2025 | 83.49 | 83.49 | 82.46 | 82.75 | 82.75 | -0.56% | 22,633 |
| Oct 15, 2025 | 83.54 | 83.71 | 82.75 | 83.21 | 83.21 | 0.50% | 23,540 |
| Oct 14, 2025 | 81.52 | 83.15 | 81.49 | 82.80 | 82.80 | 0.32% | 17,143 |
| Oct 13, 2025 | 82.38 | 82.60 | 82.12 | 82.53 | 82.53 | 1.65% | 18,148 |
| Oct 10, 2025 | 83.65 | 83.65 | 81.20 | 81.20 | 81.20 | -2.65% | 49,454 |
| Oct 9, 2025 | 84.03 | 84.14 | 83.25 | 83.41 | 83.41 | -0.65% | 31,589 |
| Oct 8, 2025 | 83.67 | 84.02 | 83.60 | 83.96 | 83.96 | 0.48% | 15,882 |
| Oct 7, 2025 | 84.19 | 84.27 | 83.41 | 83.56 | 83.56 | -0.64% | 26,940 |
| Oct 6, 2025 | 84.25 | 84.28 | 84.01 | 84.10 | 84.10 | 0.10% | 20,402 |
| Oct 3, 2025 | 83.90 | 84.30 | 83.83 | 84.01 | 84.01 | 0.32% | 8,669 |
| Oct 2, 2025 | 83.89 | 83.89 | 83.31 | 83.74 | 83.74 | 0.10% | 23,286 |
| Oct 1, 2025 | 83.21 | 83.74 | 83.20 | 83.66 | 83.66 | 0.30% | 32,307 |
| Sep 30, 2025 | 83.20 | 83.41 | 82.91 | 83.41 | 83.41 | 0.22% | 24,937 |
| Sep 29, 2025 | 83.70 | 83.70 | 83.02 | 83.23 | 83.23 | 0.16% | 15,102 |
| Sep 26, 2025 | 82.86 | 83.10 | 82.73 | 83.10 | 83.10 | 0.63% | 13,832 |
| Sep 25, 2025 | 82.59 | 82.70 | 82.22 | 82.58 | 82.58 | -0.53% | 15,097 |
| Sep 24, 2025 | 83.31 | 83.35 | 82.97 | 83.02 | 83.02 | -0.43% | 15,669 |
| Sep 23, 2025 | 83.65 | 83.90 | 83.28 | 83.38 | 83.38 | -0.17% | 12,699 |
| Sep 22, 2025 | 83.03 | 83.53 | 83.01 | 83.52 | 83.52 | 0.29% | 22,758 |
| Sep 19, 2025 | 83.46 | 83.46 | 83.06 | 83.28 | 83.28 | -0.23% | 26,553 |
| Sep 18, 2025 | 83.21 | 83.50 | 82.95 | 83.47 | 83.47 | 0.63% | 8,333 |
| Sep 17, 2025 | 83.16 | 83.46 | 82.65 | 82.95 | 82.95 | -0.04% | 34,383 |
| Sep 16, 2025 | 83.20 | 83.20 | 82.75 | 82.98 | 82.98 | -0.06% | 16,491 |
| Sep 15, 2025 | 83.06 | 83.06 | 82.91 | 83.03 | 83.03 | 0.37% | 18,352 |
| Sep 12, 2025 | 82.80 | 82.91 | 82.72 | 82.72 | 82.72 | -0.45% | 8,812 |
| Sep 11, 2025 | 82.51 | 83.09 | 82.36 | 83.09 | 83.09 | 1.12% | 8,849 |
| Sep 10, 2025 | 82.39 | 82.41 | 81.97 | 82.17 | 82.17 | 0.15% | 23,883 |
| Sep 9, 2025 | 82.64 | 82.64 | 81.87 | 82.05 | 82.05 | -0.09% | 18,914 |
| Sep 8, 2025 | 82.00 | 82.12 | 81.68 | 82.12 | 82.12 | 0.34% | 11,584 |
| Sep 5, 2025 | 82.04 | 82.29 | 81.46 | 81.84 | 81.84 | 0.01% | 32,194 |
| Sep 4, 2025 | 81.21 | 81.83 | 81.21 | 81.83 | 81.83 | 0.85% | 19,274 |
| Sep 3, 2025 | 80.88 | 81.19 | 80.87 | 81.14 | 81.14 | 0.21% | 15,099 |
| Sep 2, 2025 | 80.35 | 80.97 | 80.35 | 80.97 | 80.97 | -0.60% | 20,361 |
| Aug 29, 2025 | 81.77 | 81.77 | 81.27 | 81.46 | 81.46 | -0.44% | 15,206 |
| Aug 28, 2025 | 81.75 | 81.83 | 81.50 | 81.82 | 81.82 | 0.26% | 25,355 |
| Aug 27, 2025 | 81.32 | 81.63 | 81.32 | 81.61 | 81.61 | 0.18% | 13,083 |
| Aug 26, 2025 | 81.01 | 81.46 | 81.01 | 81.46 | 81.46 | 0.26% | 9,186 |
| Aug 25, 2025 | 81.65 | 81.65 | 81.25 | 81.25 | 81.25 | -0.64% | 26,451 |
| Aug 22, 2025 | 80.45 | 81.97 | 80.45 | 81.77 | 81.77 | 2.01% | 31,522 |
| Aug 21, 2025 | 79.96 | 80.22 | 79.93 | 80.16 | 80.16 | -0.22% | 10,368 |
| Aug 20, 2025 | 80.38 | 80.41 | 79.95 | 80.34 | 80.34 | -0.16% | 22,286 |
| Aug 19, 2025 | 80.65 | 80.90 | 80.34 | 80.47 | 80.47 | -0.22% | 13,172 |
| Aug 18, 2025 | 80.07 | 80.65 | 80.07 | 80.65 | 80.65 | 0.09% | 17,650 |
| Aug 15, 2025 | 81.25 | 81.25 | 80.55 | 80.58 | 80.58 | -0.19% | 16,255 |
| Aug 14, 2025 | 80.46 | 80.73 | 80.37 | 80.73 | 80.73 | -0.33% | 20,125 |
| Aug 13, 2025 | 80.82 | 81.00 | 80.64 | 81.00 | 81.00 | 0.75% | 10,656 |
| Aug 12, 2025 | 80.15 | 80.40 | 79.61 | 80.40 | 80.40 | 1.50% | 23,401 |
| Aug 11, 2025 | 79.60 | 79.60 | 79.10 | 79.21 | 79.21 | -0.25% | 18,362 |
| Aug 8, 2025 | 79.31 | 79.47 | 79.24 | 79.41 | 79.41 | 0.65% | 13,314 |
| Aug 7, 2025 | 79.57 | 79.57 | 78.68 | 78.90 | 78.90 | 0.06% | 13,723 |
| Aug 6, 2025 | 78.73 | 78.99 | 78.55 | 78.85 | 78.85 | 0.48% | 14,545 |
| Aug 5, 2025 | 78.78 | 79.04 | 78.39 | 78.47 | 78.47 | - | 33,804 |
| Aug 4, 2025 | 78.66 | 78.66 | 78.09 | 78.47 | 78.47 | 1.23% | 85,023 |
| Aug 1, 2025 | 77.89 | 77.89 | 77.13 | 77.52 | 77.52 | -1.27% | 14,878 |
| Jul 31, 2025 | 79.12 | 79.29 | 78.50 | 78.52 | 78.52 | -0.46% | 100,936 |
| Jul 30, 2025 | 79.31 | 79.44 | 78.53 | 78.88 | 78.88 | -0.64% | 12,413 |
| Jul 29, 2025 | 79.61 | 79.61 | 79.30 | 79.39 | 79.39 | -0.14% | 14,628 |
| Jul 28, 2025 | 79.76 | 79.78 | 79.40 | 79.50 | 79.50 | -0.49% | 25,834 |
| Jul 25, 2025 | 79.55 | 79.89 | 79.47 | 79.89 | 79.89 | 0.26% | 21,588 |
| Jul 24, 2025 | 79.99 | 79.99 | 79.65 | 79.68 | 79.68 | -0.42% | 42,346 |
| Jul 23, 2025 | 79.47 | 80.02 | 79.39 | 80.02 | 80.02 | 1.19% | 24,169 |
| Jul 22, 2025 | 78.79 | 79.11 | 78.63 | 79.08 | 79.08 | 0.60% | 15,141 |
| Jul 21, 2025 | 78.78 | 79.07 | 78.61 | 78.61 | 78.61 | 0.18% | 28,067 |
| Jul 18, 2025 | 78.75 | 78.76 | 78.36 | 78.47 | 78.47 | -0.03% | 10,351 |
| Jul 17, 2025 | 77.91 | 78.52 | 77.91 | 78.49 | 78.49 | 0.55% | 10,450 |