Avantis All Equity Markets ETF (AVGE)
NYSEARCA: AVGE · Real-Time Price · USD
88.91
-1.47 (-1.63%)
Mar 6, 2026, 10:01 AM EST - Market open
AVGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 91.00 | 91.20 | 89.65 | 90.38 | 90.38 | -1.41% | 51,313 |
| Mar 4, 2026 | 91.08 | 91.79 | 90.91 | 91.67 | 91.67 | 0.61% | 24,123 |
| Mar 3, 2026 | 91.01 | 91.26 | 89.35 | 91.11 | 91.11 | -1.90% | 64,893 |
| Mar 2, 2026 | 92.45 | 93.02 | 91.81 | 92.87 | 92.87 | -0.40% | 67,356 |
| Feb 27, 2026 | 93.11 | 93.24 | 92.62 | 93.24 | 93.24 | -0.36% | 51,878 |
| Feb 26, 2026 | 94.09 | 94.09 | 92.88 | 93.58 | 93.58 | -0.22% | 55,664 |
| Feb 25, 2026 | 94.03 | 94.03 | 93.28 | 93.79 | 93.79 | 0.58% | 19,434 |
| Feb 24, 2026 | 92.62 | 93.30 | 92.62 | 93.25 | 93.25 | 0.72% | 47,737 |
| Feb 23, 2026 | 93.61 | 93.61 | 92.26 | 92.58 | 92.58 | -1.06% | 43,262 |
| Feb 20, 2026 | 92.61 | 93.57 | 92.53 | 93.57 | 93.57 | 1.06% | 44,652 |
| Feb 19, 2026 | 92.61 | 92.72 | 92.26 | 92.59 | 92.59 | -0.30% | 58,279 |
| Feb 18, 2026 | 92.57 | 93.25 | 92.57 | 92.87 | 92.87 | 0.44% | 44,791 |
| Feb 17, 2026 | 92.48 | 92.64 | 91.51 | 92.46 | 92.46 | 0.03% | 58,291 |
| Feb 13, 2026 | 92.28 | 92.74 | 91.67 | 92.43 | 92.43 | 0.49% | 36,525 |
| Feb 12, 2026 | 93.90 | 93.90 | 91.81 | 91.98 | 91.98 | -1.38% | 58,184 |
| Feb 11, 2026 | 93.23 | 93.62 | 92.61 | 93.27 | 93.27 | 0.66% | 30,321 |
| Feb 10, 2026 | 93.18 | 93.18 | 92.62 | 92.66 | 92.66 | -0.06% | 211,888 |
| Feb 9, 2026 | 92.55 | 92.95 | 92.01 | 92.72 | 92.72 | 0.50% | 52,195 |
| Feb 6, 2026 | 91.07 | 92.30 | 91.07 | 92.26 | 92.26 | 2.27% | 27,633 |
| Feb 5, 2026 | 90.49 | 90.88 | 90.00 | 90.21 | 90.21 | -1.16% | 35,893 |
| Feb 4, 2026 | 91.49 | 91.86 | 90.76 | 91.27 | 91.27 | 0.12% | 28,152 |
| Feb 3, 2026 | 91.01 | 91.57 | 90.29 | 91.16 | 91.16 | 0.36% | 28,811 |
| Feb 2, 2026 | 90.22 | 91.02 | 89.97 | 90.83 | 90.83 | 0.61% | 46,656 |
| Jan 30, 2026 | 90.60 | 90.75 | 89.79 | 90.28 | 90.28 | -0.95% | 38,578 |
| Jan 29, 2026 | 91.05 | 91.34 | 90.00 | 91.15 | 91.15 | 0.52% | 27,654 |
| Jan 28, 2026 | 90.95 | 90.95 | 90.49 | 90.68 | 90.68 | -0.11% | 19,879 |
| Jan 27, 2026 | 90.32 | 90.79 | 90.32 | 90.78 | 90.78 | 0.84% | 36,120 |
| Jan 26, 2026 | 90.25 | 90.25 | 89.87 | 90.02 | 90.02 | 0.36% | 37,974 |
| Jan 23, 2026 | 90.00 | 90.00 | 89.50 | 89.70 | 89.70 | -0.08% | 44,411 |
| Jan 22, 2026 | 89.89 | 90.08 | 89.60 | 89.77 | 89.77 | 0.39% | 36,096 |
| Jan 21, 2026 | 88.48 | 89.68 | 88.48 | 89.42 | 89.42 | 1.59% | 29,686 |
| Jan 20, 2026 | 88.64 | 88.71 | 87.93 | 88.02 | 88.02 | -1.41% | 48,650 |
| Jan 16, 2026 | 89.55 | 89.55 | 89.20 | 89.28 | 89.28 | -0.08% | 20,357 |
| Jan 15, 2026 | 89.26 | 89.67 | 89.26 | 89.35 | 89.35 | 0.45% | 48,199 |
| Jan 14, 2026 | 88.64 | 88.95 | 88.48 | 88.95 | 88.95 | 0.17% | 21,426 |
| Jan 13, 2026 | 89.82 | 89.82 | 88.65 | 88.80 | 88.80 | -0.26% | 59,969 |
| Jan 12, 2026 | 88.48 | 89.03 | 88.48 | 89.03 | 89.03 | 0.30% | 22,852 |
| Jan 9, 2026 | 88.62 | 88.79 | 88.21 | 88.76 | 88.76 | 0.63% | 51,368 |
| Jan 8, 2026 | 88.08 | 88.22 | 87.65 | 88.20 | 88.20 | 0.46% | 24,773 |
| Jan 7, 2026 | 88.81 | 88.81 | 87.67 | 87.80 | 87.80 | -0.59% | 60,136 |
| Jan 6, 2026 | 87.88 | 88.34 | 87.75 | 88.32 | 88.32 | 0.76% | 67,147 |
| Jan 5, 2026 | 87.09 | 87.92 | 87.09 | 87.65 | 87.65 | 0.98% | 63,133 |
| Jan 2, 2026 | 86.53 | 86.80 | 86.27 | 86.80 | 86.80 | 1.04% | 52,183 |
| Dec 31, 2025 | 86.60 | 86.60 | 85.91 | 85.91 | 85.91 | -0.67% | 57,009 |
| Dec 30, 2025 | 86.79 | 86.79 | 86.45 | 86.49 | 86.49 | 0.01% | 60,030 |
| Dec 29, 2025 | 86.72 | 86.72 | 86.31 | 86.49 | 86.49 | -0.41% | 45,217 |
| Dec 26, 2025 | 87.02 | 87.02 | 86.60 | 86.84 | 86.84 | 0.01% | 21,280 |
| Dec 24, 2025 | 86.60 | 86.86 | 86.55 | 86.83 | 86.83 | 0.28% | 19,779 |
| Dec 23, 2025 | 86.48 | 86.60 | 86.34 | 86.59 | 86.59 | 0.24% | 43,327 |
| Dec 22, 2025 | 86.19 | 86.42 | 86.11 | 86.38 | 86.38 | 0.66% | 50,488 |
| Dec 19, 2025 | 85.44 | 85.96 | 85.44 | 85.81 | 85.81 | 0.67% | 46,444 |
| Dec 18, 2025 | 85.41 | 85.73 | 85.11 | 85.24 | 85.24 | -0.21% | 38,111 |
| Dec 17, 2025 | 85.99 | 86.16 | 85.39 | 85.42 | 84.69 | -0.64% | 39,141 |
| Dec 16, 2025 | 86.42 | 86.42 | 85.57 | 85.97 | 85.23 | -0.59% | 36,405 |
| Dec 15, 2025 | 87.18 | 87.18 | 86.30 | 86.48 | 85.74 | 0.06% | 30,925 |
| Dec 12, 2025 | 88.00 | 88.00 | 86.25 | 86.43 | 85.69 | -0.86% | 35,514 |
| Dec 11, 2025 | 86.72 | 87.19 | 86.48 | 87.18 | 86.43 | 0.53% | 54,810 |
| Dec 10, 2025 | 85.72 | 86.89 | 85.67 | 86.72 | 85.98 | 1.18% | 21,690 |
| Dec 9, 2025 | 85.95 | 86.01 | 85.68 | 85.71 | 84.97 | -0.06% | 16,904 |
| Dec 8, 2025 | 86.13 | 86.13 | 85.67 | 85.76 | 85.02 | -0.41% | 32,784 |
| Dec 5, 2025 | 86.14 | 86.40 | 86.03 | 86.11 | 85.37 | 0.22% | 32,843 |
| Dec 4, 2025 | 86.00 | 86.07 | 85.68 | 85.92 | 85.18 | 0.13% | 17,831 |
| Dec 3, 2025 | 85.12 | 85.86 | 85.12 | 85.81 | 85.07 | 0.68% | 16,773 |
| Dec 2, 2025 | 85.22 | 85.39 | 85.02 | 85.23 | 84.50 | 0.07% | 26,657 |
| Dec 1, 2025 | 85.31 | 85.52 | 85.15 | 85.17 | 84.44 | -0.28% | 30,670 |
| Nov 28, 2025 | 85.09 | 85.47 | 85.08 | 85.41 | 84.68 | 0.44% | 8,827 |
| Nov 26, 2025 | 84.72 | 85.30 | 84.52 | 85.04 | 84.31 | 0.82% | 25,995 |
| Nov 25, 2025 | 83.69 | 84.40 | 83.32 | 84.35 | 83.63 | 1.26% | 43,451 |
| Nov 24, 2025 | 82.62 | 83.36 | 82.62 | 83.30 | 82.59 | 1.11% | 19,748 |
| Nov 21, 2025 | 81.50 | 82.85 | 81.44 | 82.39 | 81.68 | 1.30% | 16,712 |
| Nov 20, 2025 | 83.44 | 83.58 | 81.33 | 81.33 | 80.63 | -1.44% | 15,512 |
| Nov 19, 2025 | 82.90 | 83.00 | 82.17 | 82.52 | 81.82 | - | 12,084 |
| Nov 18, 2025 | 82.37 | 82.85 | 81.99 | 82.53 | 81.82 | -0.36% | 26,657 |
| Nov 17, 2025 | 83.72 | 83.94 | 82.57 | 82.83 | 82.12 | -1.29% | 24,861 |
| Nov 14, 2025 | 83.18 | 84.34 | 83.18 | 83.91 | 83.19 | -0.04% | 26,658 |
| Nov 13, 2025 | 84.90 | 85.06 | 83.85 | 83.94 | 83.22 | -1.41% | 21,697 |
| Nov 12, 2025 | 85.21 | 85.31 | 85.10 | 85.14 | 84.41 | 0.35% | 13,442 |
| Nov 11, 2025 | 84.81 | 85.01 | 84.55 | 84.84 | 84.11 | 0.19% | 9,069 |
| Nov 10, 2025 | 84.53 | 84.81 | 84.06 | 84.68 | 83.95 | 1.34% | 27,772 |
| Nov 7, 2025 | 83.26 | 83.66 | 82.64 | 83.56 | 82.84 | 0.32% | 20,072 |
| Nov 6, 2025 | 84.02 | 84.02 | 83.16 | 83.30 | 82.58 | -0.83% | 9,382 |
| Nov 5, 2025 | 83.45 | 84.23 | 83.45 | 83.99 | 83.27 | 0.85% | 7,026 |
| Nov 4, 2025 | 83.36 | 83.78 | 83.23 | 83.28 | 82.56 | -1.18% | 33,483 |
| Nov 3, 2025 | 84.67 | 84.67 | 83.91 | 84.28 | 83.55 | 0.04% | 24,493 |
| Oct 31, 2025 | 84.42 | 84.42 | 83.86 | 84.24 | 83.52 | 0.22% | 11,733 |
| Oct 30, 2025 | 84.22 | 84.62 | 84.05 | 84.05 | 83.33 | -0.75% | 18,789 |
| Oct 29, 2025 | 84.85 | 85.27 | 84.42 | 84.68 | 83.96 | -0.44% | 31,097 |
| Oct 28, 2025 | 85.03 | 85.12 | 84.79 | 85.05 | 84.32 | -0.07% | 20,646 |
| Oct 27, 2025 | 85.24 | 85.24 | 84.85 | 85.11 | 84.38 | 0.79% | 22,204 |
| Oct 24, 2025 | 84.43 | 84.59 | 84.43 | 84.45 | 83.73 | 0.67% | 9,638 |
| Oct 23, 2025 | 83.77 | 84.07 | 83.55 | 83.89 | 83.17 | 0.60% | 11,204 |
| Oct 22, 2025 | 83.70 | 83.77 | 82.93 | 83.39 | 82.67 | -0.37% | 17,663 |
| Oct 21, 2025 | 83.68 | 83.89 | 83.49 | 83.70 | 82.98 | -0.14% | 17,405 |
| Oct 20, 2025 | 83.16 | 83.89 | 83.16 | 83.82 | 83.10 | 1.08% | 12,561 |
| Oct 17, 2025 | 82.21 | 83.01 | 82.21 | 82.92 | 82.21 | 0.21% | 10,604 |
| Oct 16, 2025 | 83.49 | 83.49 | 82.46 | 82.75 | 82.04 | -0.56% | 22,633 |
| Oct 15, 2025 | 83.54 | 83.71 | 82.75 | 83.21 | 82.50 | 0.50% | 23,540 |
| Oct 14, 2025 | 81.52 | 83.15 | 81.49 | 82.80 | 82.09 | 0.32% | 17,143 |
| Oct 13, 2025 | 82.38 | 82.60 | 82.12 | 82.53 | 81.83 | 1.65% | 18,148 |
| Oct 10, 2025 | 83.65 | 83.65 | 81.20 | 81.20 | 80.50 | -2.65% | 49,454 |