Avantis Core Fixed Income ETF (AVIG)

NYSEARCA: AVIG · Real-Time Price · USD

41.99

-0.06 (-0.14%)

At close: Dec 5, 2025, 4:00 PM EST

41.99

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.08	42.08	41.98	42.00	-	-0.13%	112,718
Dec 4, 2025	42.09	42.09	42.03	42.05	42.05	-0.19%	216,647
Dec 3, 2025	42.10	42.14	42.07	42.13	42.13	0.20%	199,658
Dec 2, 2025	42.02	42.07	41.99	42.05	42.05	0.11%	221,121
Dec 1, 2025	42.02	42.03	41.99	42.00	42.00	-0.71%	216,485
Nov 28, 2025	42.33	42.34	42.24	42.30	42.17	-0.17%	84,401
Nov 26, 2025	42.27	42.37	42.24	42.37	42.24	0.19%	143,565
Nov 25, 2025	42.21	42.33	42.21	42.29	42.16	0.24%	113,132
Nov 24, 2025	42.15	42.20	42.12	42.19	42.06	0.21%	176,132
Nov 21, 2025	42.07	42.10	42.02	42.10	41.97	0.27%	191,666
Nov 20, 2025	41.97	42.02	41.96	41.99	41.85	0.17%	292,515
Nov 19, 2025	42.01	42.01	41.90	41.92	41.78	-0.05%	184,619
Nov 18, 2025	41.96	41.99	41.88	41.94	41.80	0.11%	149,373
Nov 17, 2025	41.89	41.94	41.88	41.89	41.76	-0.02%	161,432
Nov 14, 2025	42.00	42.00	41.89	41.90	41.77	-0.12%	137,784
Nov 13, 2025	41.97	42.02	41.95	41.95	41.82	-0.24%	272,656
Nov 12, 2025	42.06	42.08	42.03	42.05	41.92	-0.07%	143,735
Nov 11, 2025	42.05	42.10	42.03	42.08	41.95	0.21%	127,868
Nov 10, 2025	41.97	42.00	41.95	41.99	41.86	0.02%	179,309
Nov 7, 2025	41.93	42.02	41.93	41.98	41.85	-0.02%	118,535
Nov 6, 2025	41.97	41.99	41.96	41.99	41.86	0.36%	213,846
Nov 5, 2025	41.97	41.97	41.82	41.84	41.71	-0.29%	645,766
Nov 4, 2025	41.92	42.00	41.91	41.96	41.83	0.14%	192,885
Nov 3, 2025	41.89	41.94	41.88	41.90	41.77	-0.48%	214,390
Oct 31, 2025	42.18	42.19	42.10	42.10	41.82	-0.12%	240,059
Oct 30, 2025	42.14	42.23	42.11	42.15	41.87	-0.28%	129,390
Oct 29, 2025	42.46	42.46	42.25	42.27	41.99	-0.49%	162,727
Oct 28, 2025	42.43	42.48	42.42	42.48	42.20	0.11%	273,642
Oct 27, 2025	42.41	42.46	42.35	42.44	42.15	0.06%	125,821
Oct 24, 2025	42.43	42.43	42.34	42.41	42.13	0.14%	138,125
Oct 23, 2025	42.36	42.41	42.35	42.35	42.07	-0.17%	147,863
Oct 22, 2025	42.39	42.44	42.37	42.42	42.14	-	121,388
Oct 21, 2025	42.45	42.47	42.41	42.42	42.14	0.09%	137,522
Oct 20, 2025	42.37	42.38	42.34	42.38	42.10	0.15%	118,318
Oct 17, 2025	42.33	42.34	42.27	42.32	42.03	-0.08%	299,991
Oct 16, 2025	42.23	42.38	42.23	42.35	42.07	0.24%	257,824
Oct 15, 2025	42.28	42.32	42.21	42.25	41.97	0.07%	146,279
Oct 14, 2025	42.12	42.25	42.11	42.22	41.94	0.19%	105,915
Oct 13, 2025	42.09	42.16	42.06	42.14	41.86	0.14%	62,045
Oct 10, 2025	42.08	42.12	42.02	42.08	41.80	0.29%	352,851
Oct 9, 2025	41.97	41.97	41.93	41.96	41.68	-0.12%	223,377
Oct 8, 2025	42.08	42.08	42.00	42.01	41.73	-	111,860
Oct 7, 2025	41.99	42.04	41.97	42.01	41.73	0.12%	86,237
Oct 6, 2025	41.94	42.02	41.94	41.96	41.68	-0.21%	510,818
Oct 3, 2025	42.10	42.10	42.03	42.05	41.77	-0.10%	148,441
Oct 2, 2025	42.04	42.11	42.03	42.09	41.81	0.10%	170,477
Oct 1, 2025	42.03	42.05	41.97	42.05	41.77	-0.07%	431,365
Sep 30, 2025	42.10	42.16	42.06	42.08	41.64	-	818,318
Sep 29, 2025	42.03	42.10	42.03	42.08	41.64	0.21%	134,269
Sep 26, 2025	41.98	42.03	41.95	41.99	41.55	0.10%	100,705
Sep 25, 2025	41.95	41.98	41.89	41.95	41.51	-0.21%	152,439
Sep 24, 2025	42.11	42.11	42.04	42.04	41.60	-0.19%	163,375
Sep 23, 2025	42.11	42.15	42.09	42.12	41.68	0.10%	204,592
Sep 22, 2025	42.15	42.15	42.08	42.08	41.64	-0.19%	106,522
Sep 19, 2025	42.14	42.16	42.10	42.16	41.72	0.05%	93,223
Sep 18, 2025	42.14	42.18	42.09	42.14	41.70	-0.26%	246,698
Sep 17, 2025	42.34	42.42	42.20	42.25	41.81	-0.16%	174,687
Sep 16, 2025	42.30	42.35	42.29	42.32	41.88	0.02%	149,880
Sep 15, 2025	42.28	42.32	42.28	42.31	41.87	0.18%	195,241
Sep 12, 2025	42.23	42.24	42.16	42.24	41.79	-0.13%	160,275
Sep 11, 2025	42.25	42.34	42.24	42.29	41.85	0.21%	122,441
Sep 10, 2025	42.19	42.25	42.16	42.20	41.76	0.19%	408,663
Sep 9, 2025	42.16	42.17	42.06	42.12	41.68	-0.12%	131,799
Sep 8, 2025	42.15	42.18	42.12	42.17	41.73	0.29%	497,197
Sep 5, 2025	42.08	42.12	42.05	42.05	41.61	0.41%	229,978
Sep 4, 2025	41.79	41.88	41.75	41.88	41.44	0.46%	200,354
Sep 3, 2025	41.60	41.73	41.59	41.69	41.26	0.29%	228,482
Sep 2, 2025	41.53	41.57	41.48	41.57	41.14	-0.57%	168,402
Aug 29, 2025	41.78	41.84	41.76	41.81	41.24	-0.07%	91,375
Aug 28, 2025	41.79	41.86	41.78	41.84	41.27	0.12%	170,993
Aug 27, 2025	41.66	41.79	41.66	41.79	41.22	0.11%	179,701
Aug 26, 2025	41.68	41.75	41.66	41.75	41.17	0.18%	109,149
Aug 25, 2025	41.68	41.72	41.65	41.67	41.10	-0.12%	54,648
Aug 22, 2025	41.57	41.74	41.55	41.72	41.15	0.52%	218,973
Aug 21, 2025	41.55	41.56	41.46	41.51	40.94	-0.24%	85,255
Aug 20, 2025	41.56	41.63	41.56	41.61	41.03	0.08%	139,578
Aug 19, 2025	41.56	41.58	41.53	41.57	41.00	0.10%	161,674
Aug 18, 2025	41.59	41.59	41.50	41.53	40.96	-0.10%	1,153,601
Aug 15, 2025	41.60	41.62	41.54	41.57	41.00	-0.10%	71,041
Aug 14, 2025	41.65	41.66	41.59	41.61	41.04	-0.26%	103,316
Aug 13, 2025	41.70	41.74	41.69	41.72	41.15	0.29%	152,012
Aug 12, 2025	41.53	41.62	41.49	41.60	41.03	0.10%	199,166
Aug 11, 2025	41.54	41.61	41.53	41.56	40.99	0.07%	89,493
Aug 8, 2025	41.57	41.58	41.52	41.53	40.96	-0.26%	89,084
Aug 7, 2025	41.67	41.70	41.60	41.64	41.07	-0.04%	107,895
Aug 6, 2025	41.60	41.68	41.50	41.66	41.09	-0.01%	261,093
Aug 5, 2025	41.62	41.68	41.59	41.66	41.09	-	124,290
Aug 4, 2025	41.65	41.68	41.59	41.66	41.09	0.19%	90,657
Aug 1, 2025	41.48	41.59	41.47	41.58	41.01	0.39%	257,916
Jul 31, 2025	41.44	41.50	41.41	41.42	40.69	0.04%	96,483
Jul 30, 2025	41.40	41.51	41.39	41.41	40.67	-0.18%	85,665
Jul 29, 2025	41.34	41.50	41.34	41.48	40.75	0.42%	131,436
Jul 28, 2025	41.34	41.34	41.29	41.31	40.57	-0.15%	67,746
Jul 25, 2025	41.31	41.38	41.27	41.37	40.63	0.21%	97,884
Jul 24, 2025	41.21	41.32	41.21	41.28	40.55	-0.12%	80,924
Jul 23, 2025	41.36	41.37	41.31	41.33	40.60	-0.14%	248,445
Jul 22, 2025	41.39	41.42	41.35	41.39	40.66	0.17%	126,524
Jul 21, 2025	41.34	41.39	41.32	41.32	40.59	0.28%	583,087
Jul 18, 2025	41.22	41.23	41.18	41.21	40.48	0.18%	100,044
Jul 17, 2025	41.14	41.17	41.10	41.13	40.40	0.06%	60,056