Avantis Core Fixed Income ETF (AVIG)

NYSEARCA: AVIG · Real-Time Price · USD

41.63

-0.04 (-0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

41.64

+0.01 (0.02%)

After-hours: Apr 28, 2026, 4:00 PM EDT

AVIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	41.70	41.73	41.64	41.67	41.67	-0.19%	112,515
Apr 24, 2026	41.66	41.77	41.64	41.75	41.75	0.19%	156,029
Apr 23, 2026	41.73	41.79	41.60	41.67	41.67	-0.19%	157,345
Apr 22, 2026	41.77	41.82	41.75	41.75	41.75	0.13%	126,434
Apr 21, 2026	41.78	41.81	41.69	41.70	41.70	-0.32%	196,606
Apr 20, 2026	41.87	41.87	41.80	41.83	41.83	-0.07%	141,989
Apr 17, 2026	41.87	41.93	41.85	41.86	41.86	0.41%	137,786
Apr 16, 2026	41.80	41.82	41.68	41.69	41.69	-0.19%	337,574
Apr 15, 2026	41.76	41.79	41.72	41.77	41.77	-0.07%	157,052
Apr 14, 2026	41.70	41.82	41.67	41.80	41.80	0.26%	124,749
Apr 13, 2026	41.56	41.72	41.56	41.69	41.69	0.23%	189,130
Apr 10, 2026	41.67	41.69	41.59	41.60	41.60	-0.13%	185,572
Apr 9, 2026	41.61	41.76	41.56	41.65	41.65	0.07%	171,249
Apr 8, 2026	41.76	41.76	41.60	41.62	41.62	0.22%	188,658
Apr 7, 2026	41.45	41.56	41.34	41.53	41.53	-0.17%	3,084,529
Apr 6, 2026	41.68	41.68	41.60	41.60	41.44	-0.20%	359,816
Apr 2, 2026	41.54	41.70	41.53	41.69	41.52	0.30%	187,044
Apr 1, 2026	41.56	41.65	41.55	41.56	41.40	0.05%	404,538
Mar 31, 2026	41.51	41.63	41.49	41.54	41.38	0.34%	270,811
Mar 30, 2026	41.40	41.49	41.38	41.40	41.24	0.56%	609,746
Mar 27, 2026	41.08	41.24	41.07	41.17	41.01	-0.11%	1,077,979
Mar 26, 2026	41.33	41.40	41.21	41.22	41.06	-0.66%	583,361
Mar 25, 2026	41.49	41.54	41.45	41.49	41.33	0.36%	60,933
Mar 24, 2026	41.28	41.42	41.25	41.34	41.18	-0.25%	261,619
Mar 23, 2026	41.34	41.51	41.33	41.45	41.29	0.44%	265,425
Mar 20, 2026	41.46	41.46	41.26	41.27	41.11	-0.88%	276,796
Mar 19, 2026	41.44	41.67	41.44	41.63	41.47	0.07%	586,703
Mar 18, 2026	41.69	41.74	41.59	41.60	41.44	-0.38%	525,052
Mar 17, 2026	41.71	41.78	41.71	41.76	41.60	0.29%	348,579
Mar 16, 2026	41.64	41.67	41.58	41.64	41.48	0.43%	320,890
Mar 13, 2026	41.61	41.64	41.44	41.46	41.30	-0.22%	302,480
Mar 12, 2026	41.64	41.68	41.50	41.55	41.39	-0.43%	372,085
Mar 11, 2026	41.85	41.85	41.71	41.73	41.57	-0.50%	147,150
Mar 10, 2026	42.02	42.09	41.94	41.94	41.78	-0.36%	516,969
Mar 9, 2026	41.89	42.11	41.87	42.09	41.93	0.33%	285,785
Mar 6, 2026	41.86	42.05	41.85	41.95	41.79	-0.18%	177,176
Mar 5, 2026	41.97	42.04	41.97	42.03	41.86	-0.58%	186,899
Mar 4, 2026	42.31	42.33	42.27	42.27	41.96	-0.09%	144,058
Mar 3, 2026	42.11	42.34	42.11	42.31	42.00	0.02%	202,982
Mar 2, 2026	42.35	42.35	42.27	42.30	41.99	-0.47%	158,469
Feb 27, 2026	42.47	42.54	42.47	42.50	42.19	0.24%	117,324
Feb 26, 2026	42.37	42.43	42.37	42.40	42.09	0.12%	169,386
Feb 25, 2026	42.35	42.41	42.35	42.35	42.04	-0.09%	206,529
Feb 24, 2026	42.36	42.40	42.33	42.39	42.08	-0.05%	217,234
Feb 23, 2026	42.33	42.44	42.33	42.41	42.10	0.18%	167,310
Feb 20, 2026	42.33	42.35	42.28	42.34	42.03	0.06%	149,529
Feb 19, 2026	42.24	42.33	42.24	42.31	42.00	0.05%	139,123
Feb 18, 2026	42.29	42.34	42.28	42.29	41.98	-0.12%	187,539
Feb 17, 2026	42.32	42.34	42.29	42.34	42.03	0.05%	132,359
Feb 13, 2026	42.30	42.35	42.28	42.32	42.01	0.26%	115,610
Feb 12, 2026	42.10	42.21	42.10	42.21	41.91	0.38%	178,672
Feb 11, 2026	42.02	42.10	42.02	42.05	41.75	-0.13%	312,572
Feb 10, 2026	42.07	42.13	42.07	42.11	41.80	0.23%	219,443
Feb 9, 2026	41.98	42.02	41.95	42.01	41.71	-	168,508
Feb 6, 2026	41.98	42.01	41.94	42.01	41.71	0.07%	139,268
Feb 5, 2026	41.87	41.99	41.87	41.98	41.68	0.05%	175,613
Feb 4, 2026	41.94	42.00	41.93	41.96	41.50	-0.02%	155,297
Feb 3, 2026	41.92	41.99	41.92	41.97	41.51	-	123,263
Feb 2, 2026	42.03	42.03	41.95	41.97	41.51	-0.14%	339,007
Jan 30, 2026	42.03	42.08	42.02	42.03	41.57	-0.07%	228,480
Jan 29, 2026	41.97	42.07	41.96	42.06	41.60	0.12%	225,849
Jan 28, 2026	42.03	42.03	41.96	42.01	41.55	-0.05%	179,537
Jan 27, 2026	42.04	42.08	42.02	42.03	41.57	-0.05%	170,091
Jan 26, 2026	42.06	42.07	42.03	42.05	41.59	0.07%	147,745
Jan 23, 2026	41.97	42.02	41.93	42.02	41.56	0.10%	227,262
Jan 22, 2026	41.92	41.99	41.91	41.98	41.52	0.05%	157,908
Jan 21, 2026	41.87	41.97	41.85	41.96	41.50	0.33%	242,751
Jan 20, 2026	41.77	41.89	41.77	41.82	41.36	-0.38%	157,124
Jan 16, 2026	42.05	42.05	41.96	41.98	41.52	-0.19%	286,963
Jan 15, 2026	42.12	42.14	42.05	42.06	41.60	-0.14%	186,099
Jan 14, 2026	42.08	42.15	42.07	42.12	41.66	0.15%	541,870
Jan 13, 2026	42.07	42.07	42.02	42.06	41.59	0.11%	175,123
Jan 12, 2026	42.00	42.06	41.99	42.01	41.55	-0.02%	130,209
Jan 9, 2026	42.01	42.06	41.96	42.02	41.56	0.18%	154,281
Jan 8, 2026	41.90	41.98	41.90	41.95	41.48	-0.18%	164,530
Jan 7, 2026	42.09	42.09	41.99	42.02	41.56	0.05%	185,869
Jan 6, 2026	41.96	42.01	41.91	42.00	41.54	0.01%	210,482
Jan 5, 2026	41.93	42.01	41.92	42.00	41.53	0.21%	212,804
Jan 2, 2026	41.98	41.98	41.89	41.91	41.44	-0.04%	142,115
Dec 31, 2025	41.98	42.02	41.92	41.92	41.46	-0.23%	109,610
Dec 30, 2025	42.00	42.05	41.97	42.02	41.56	-0.07%	161,549
Dec 29, 2025	42.04	42.05	42.01	42.05	41.59	0.12%	159,111
Dec 26, 2025	42.00	42.02	41.95	42.00	41.54	0.10%	829,463
Dec 24, 2025	41.90	41.97	41.89	41.96	41.50	0.25%	157,831
Dec 23, 2025	41.78	41.87	41.78	41.86	41.39	-0.01%	262,094
Dec 22, 2025	41.91	41.91	41.83	41.86	41.40	-0.05%	203,344
Dec 19, 2025	41.90	41.92	41.86	41.88	41.42	-0.14%	210,243
Dec 18, 2025	41.93	41.95	41.88	41.94	41.48	0.26%	165,750
Dec 17, 2025	41.79	41.85	41.79	41.83	41.37	-	171,499
Dec 16, 2025	41.74	41.85	41.74	41.83	41.37	-0.21%	136,096
Dec 15, 2025	41.98	42.00	41.91	41.92	41.29	0.05%	164,755
Dec 12, 2025	41.93	41.94	41.88	41.90	41.27	-0.26%	240,289
Dec 11, 2025	42.10	42.11	42.00	42.01	41.37	-0.02%	134,026
Dec 10, 2025	41.85	42.03	41.85	42.02	41.38	0.33%	91,745
Dec 9, 2025	41.96	41.97	41.86	41.88	41.25	-0.12%	200,777
Dec 8, 2025	42.00	42.00	41.87	41.93	41.30	-0.14%	151,570
Dec 5, 2025	42.08	42.08	41.97	41.99	41.35	-0.14%	379,554
Dec 4, 2025	42.09	42.09	42.03	42.05	41.41	-0.19%	216,647
Dec 3, 2025	42.10	42.14	42.07	42.13	41.49	0.20%	199,658
Dec 2, 2025	42.02	42.07	41.99	42.05	41.41	0.11%	221,121