Avantis Core Fixed Income ETF (AVIG)

NYSEARCA: AVIG · Real-Time Price · USD

41.95

-0.07 (-0.18%)

At close: Mar 6, 2026, 4:00 PM EST

41.95

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.86	42.05	41.85	41.95	41.95	-0.18%	177,176
Mar 5, 2026	41.97	42.04	41.97	42.03	42.03	-0.58%	186,899
Mar 4, 2026	42.31	42.33	42.27	42.27	42.13	-0.09%	144,058
Mar 3, 2026	42.11	42.34	42.11	42.31	42.17	0.02%	202,982
Mar 2, 2026	42.35	42.35	42.27	42.30	42.16	-0.47%	158,469
Feb 27, 2026	42.47	42.54	42.47	42.50	42.36	0.24%	117,324
Feb 26, 2026	42.37	42.43	42.37	42.40	42.26	0.12%	169,386
Feb 25, 2026	42.35	42.41	42.35	42.35	42.21	-0.09%	206,529
Feb 24, 2026	42.36	42.40	42.33	42.39	42.25	-0.05%	217,234
Feb 23, 2026	42.33	42.44	42.33	42.41	42.27	0.18%	167,310
Feb 20, 2026	42.33	42.35	42.28	42.34	42.19	0.06%	149,529
Feb 19, 2026	42.24	42.33	42.24	42.31	42.17	0.05%	139,123
Feb 18, 2026	42.29	42.34	42.28	42.29	42.15	-0.12%	187,539
Feb 17, 2026	42.32	42.34	42.29	42.34	42.20	0.05%	132,359
Feb 13, 2026	42.30	42.35	42.28	42.32	42.18	0.26%	115,610
Feb 12, 2026	42.10	42.21	42.10	42.21	42.07	0.38%	178,672
Feb 11, 2026	42.02	42.10	42.02	42.05	41.91	-0.13%	312,572
Feb 10, 2026	42.07	42.13	42.07	42.11	41.96	0.23%	219,443
Feb 9, 2026	41.98	42.02	41.95	42.01	41.87	-	168,508
Feb 6, 2026	41.98	42.01	41.94	42.01	41.87	0.07%	139,268
Feb 5, 2026	41.87	41.99	41.87	41.98	41.84	0.05%	175,613
Feb 4, 2026	41.94	42.00	41.93	41.96	41.66	-0.02%	155,297
Feb 3, 2026	41.92	41.99	41.92	41.97	41.67	-	123,263
Feb 2, 2026	42.03	42.03	41.95	41.97	41.67	-0.14%	339,007
Jan 30, 2026	42.03	42.08	42.02	42.03	41.73	-0.07%	228,480
Jan 29, 2026	41.97	42.07	41.96	42.06	41.76	0.12%	225,849
Jan 28, 2026	42.03	42.03	41.96	42.01	41.71	-0.05%	179,537
Jan 27, 2026	42.04	42.08	42.02	42.03	41.73	-0.05%	170,091
Jan 26, 2026	42.06	42.07	42.03	42.05	41.75	0.07%	147,745
Jan 23, 2026	41.97	42.02	41.93	42.02	41.72	0.10%	227,262
Jan 22, 2026	41.92	41.99	41.91	41.98	41.68	0.05%	157,908
Jan 21, 2026	41.87	41.97	41.85	41.96	41.66	0.33%	242,751
Jan 20, 2026	41.77	41.89	41.77	41.82	41.52	-0.38%	157,124
Jan 16, 2026	42.05	42.05	41.96	41.98	41.68	-0.19%	286,963
Jan 15, 2026	42.12	42.14	42.05	42.06	41.76	-0.14%	186,099
Jan 14, 2026	42.08	42.15	42.07	42.12	41.82	0.15%	541,870
Jan 13, 2026	42.07	42.07	42.02	42.06	41.75	0.11%	175,123
Jan 12, 2026	42.00	42.06	41.99	42.01	41.71	-0.02%	130,209
Jan 9, 2026	42.01	42.06	41.96	42.02	41.72	0.18%	154,281
Jan 8, 2026	41.90	41.98	41.90	41.95	41.64	-0.18%	164,530
Jan 7, 2026	42.09	42.09	41.99	42.02	41.72	0.05%	185,869
Jan 6, 2026	41.96	42.01	41.91	42.00	41.70	0.01%	210,482
Jan 5, 2026	41.93	42.01	41.92	42.00	41.69	0.21%	212,804
Jan 2, 2026	41.98	41.98	41.89	41.91	41.60	-0.04%	142,115
Dec 31, 2025	41.98	42.02	41.92	41.92	41.62	-0.23%	109,610
Dec 30, 2025	42.00	42.05	41.97	42.02	41.72	-0.07%	161,549
Dec 29, 2025	42.04	42.05	42.01	42.05	41.75	0.12%	159,111
Dec 26, 2025	42.00	42.02	41.95	42.00	41.70	0.10%	829,463
Dec 24, 2025	41.90	41.97	41.89	41.96	41.66	0.25%	157,831
Dec 23, 2025	41.78	41.87	41.78	41.86	41.55	-0.01%	262,094
Dec 22, 2025	41.91	41.91	41.83	41.86	41.56	-0.05%	203,344
Dec 19, 2025	41.90	41.92	41.86	41.88	41.58	-0.14%	210,243
Dec 18, 2025	41.93	41.95	41.88	41.94	41.64	0.26%	165,750
Dec 17, 2025	41.79	41.85	41.79	41.83	41.53	-	171,499
Dec 16, 2025	41.74	41.85	41.74	41.83	41.53	-0.21%	136,096
Dec 15, 2025	41.98	42.00	41.91	41.92	41.45	0.05%	164,755
Dec 12, 2025	41.93	41.94	41.88	41.90	41.43	-0.26%	240,289
Dec 11, 2025	42.10	42.11	42.00	42.01	41.53	-0.02%	134,026
Dec 10, 2025	41.85	42.03	41.85	42.02	41.54	0.33%	91,745
Dec 9, 2025	41.96	41.97	41.86	41.88	41.41	-0.12%	200,777
Dec 8, 2025	42.00	42.00	41.87	41.93	41.46	-0.14%	151,570
Dec 5, 2025	42.08	42.08	41.97	41.99	41.51	-0.14%	379,554
Dec 4, 2025	42.09	42.09	42.03	42.05	41.57	-0.19%	216,647
Dec 3, 2025	42.10	42.14	42.07	42.13	41.65	0.20%	199,658
Dec 2, 2025	42.02	42.07	41.99	42.05	41.57	0.11%	221,121
Dec 1, 2025	42.02	42.03	41.99	42.00	41.52	-0.71%	216,485
Nov 28, 2025	42.33	42.34	42.24	42.30	41.69	-0.17%	84,401
Nov 26, 2025	42.27	42.37	42.24	42.37	41.76	0.19%	143,565
Nov 25, 2025	42.21	42.33	42.21	42.29	41.68	0.24%	113,132
Nov 24, 2025	42.15	42.20	42.12	42.19	41.58	0.21%	176,132
Nov 21, 2025	42.07	42.10	42.02	42.10	41.49	0.27%	191,666
Nov 20, 2025	41.97	42.02	41.96	41.99	41.38	0.17%	292,515
Nov 19, 2025	42.01	42.01	41.90	41.92	41.31	-0.05%	184,619
Nov 18, 2025	41.96	41.99	41.88	41.94	41.33	0.11%	149,373
Nov 17, 2025	41.89	41.94	41.88	41.89	41.29	-0.02%	161,432
Nov 14, 2025	42.00	42.00	41.89	41.90	41.30	-0.12%	137,784
Nov 13, 2025	41.97	42.02	41.95	41.95	41.34	-0.24%	272,656
Nov 12, 2025	42.06	42.08	42.03	42.05	41.44	-0.07%	143,735
Nov 11, 2025	42.05	42.10	42.03	42.08	41.47	0.21%	127,868
Nov 10, 2025	41.97	42.00	41.95	41.99	41.38	0.02%	179,309
Nov 7, 2025	41.93	42.02	41.93	41.98	41.37	-0.02%	118,535
Nov 6, 2025	41.97	41.99	41.96	41.99	41.38	0.36%	213,846
Nov 5, 2025	41.97	41.97	41.82	41.84	41.24	-0.29%	645,766
Nov 4, 2025	41.92	42.00	41.91	41.96	41.35	0.14%	192,885
Nov 3, 2025	41.89	41.94	41.88	41.90	41.30	-0.48%	214,390
Oct 31, 2025	42.18	42.19	42.10	42.10	41.34	-0.12%	240,059
Oct 30, 2025	42.14	42.23	42.11	42.15	41.39	-0.28%	129,390
Oct 29, 2025	42.46	42.46	42.25	42.27	41.51	-0.49%	162,727
Oct 28, 2025	42.43	42.48	42.42	42.48	41.72	0.11%	273,642
Oct 27, 2025	42.41	42.46	42.35	42.44	41.67	0.06%	125,821
Oct 24, 2025	42.43	42.43	42.34	42.41	41.65	0.14%	138,125
Oct 23, 2025	42.36	42.41	42.35	42.35	41.59	-0.17%	147,863
Oct 22, 2025	42.39	42.44	42.37	42.42	41.66	-	121,388
Oct 21, 2025	42.45	42.47	42.41	42.42	41.66	0.09%	137,522
Oct 20, 2025	42.37	42.38	42.34	42.38	41.62	0.15%	118,318
Oct 17, 2025	42.33	42.34	42.27	42.32	41.56	-0.08%	299,991
Oct 16, 2025	42.23	42.38	42.23	42.35	41.59	0.24%	257,824
Oct 15, 2025	42.28	42.32	42.21	42.25	41.49	0.07%	146,279
Oct 14, 2025	42.12	42.25	42.11	42.22	41.46	0.19%	105,915
Oct 13, 2025	42.09	42.16	42.06	42.14	41.38	0.14%	62,045