Skip to main content
Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
47.37
+0.04 (0.07%)
Feb 27, 2026, 4:00 PM EST - Market closed

AVSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202647.3447.3847.3347.3747.370.08%49,340
Feb 26, 202647.2647.3347.2647.3347.330.11%39,572
Feb 25, 202647.2447.2947.2447.2847.28-0.04%41,487
Feb 24, 202647.2947.3147.2747.3047.30-0.05%63,825
Feb 23, 202647.2747.3347.2747.3247.320.10%77,901
Feb 20, 202647.2447.2847.2447.2847.280.02%64,647
Feb 19, 202647.2147.2747.2147.2747.270.03%52,457
Feb 18, 202647.2347.2747.2247.2547.25-146,765
Feb 17, 202647.2547.2647.2447.2547.25-0.02%47,649
Feb 13, 202647.2447.2747.2247.2647.260.14%50,124
Feb 12, 202647.1447.2147.1347.2047.200.14%47,785
Feb 11, 202647.1047.1447.1047.1347.13-0.08%146,247
Feb 10, 202647.1647.1947.1647.1747.170.10%224,952
Feb 9, 202647.1247.2647.1147.1347.130.06%1,656,370
Feb 6, 202647.1647.1647.0747.1047.10-0.04%69,724
Feb 5, 202647.0647.1247.0647.1247.12-0.17%37,656
Feb 4, 202647.2047.2047.1747.2047.010.05%22,209
Feb 3, 202647.1647.1947.1447.1746.99-0.04%79,341
Feb 2, 202647.2147.2247.1747.1947.01-0.06%33,467
Jan 30, 202647.1947.2347.1947.2247.040.05%207,966
Jan 29, 202647.1647.2047.1547.2047.010.10%146,442
Jan 28, 202647.1747.1747.1447.1546.97-33,770
Jan 27, 202647.1247.1647.1247.1546.970.03%43,325
Jan 26, 202647.1347.1547.1147.1446.950.03%23,458
Jan 23, 202647.0847.1347.0847.1246.940.02%43,369
Jan 22, 202647.0947.1147.0747.1146.930.03%87,725
Jan 21, 202647.0847.1147.0747.1046.910.09%41,060
Jan 20, 202647.0447.0947.0447.0546.87-0.05%33,956
Jan 16, 202647.0947.1147.0647.0846.89-0.05%44,889
Jan 15, 202647.1147.1247.0947.1046.92-0.06%29,651
Jan 14, 202647.1347.1647.1347.1346.950.03%626,461
Jan 13, 202647.1147.1347.0847.1246.930.10%93,244
Jan 12, 202647.0747.1147.0447.0746.89-0.04%63,522
Jan 9, 202647.0947.1247.0647.0946.910.02%19,283
Jan 8, 202647.0947.1347.0747.0846.90-0.11%68,038
Jan 7, 202647.1647.1747.1147.1346.95-0.02%49,397
Jan 6, 202647.1347.1447.0847.1446.960.04%40,139
Jan 5, 202647.0647.1447.0647.1246.940.10%46,091
Jan 2, 202647.1147.1147.0647.0846.89-0.02%41,735
Dec 31, 202547.0747.1347.0747.0946.90-0.03%33,249
Dec 30, 202547.1047.1247.0747.1046.920.02%35,214
Dec 29, 202547.1147.1147.0647.0946.910.06%53,235
Dec 26, 202547.0747.0747.0347.0646.880.06%10,027
Dec 24, 202546.9947.0346.9947.0346.850.13%14,094
Dec 23, 202546.9347.0046.9346.9746.79-0.06%35,074
Dec 22, 202546.9847.0146.9547.0046.820.04%65,250
Dec 19, 202547.0047.0246.9746.9846.80-0.13%68,212
Dec 18, 202547.0447.0746.9947.0446.860.17%53,318
Dec 17, 202546.9646.9746.9346.9646.78-0.04%40,966
Dec 16, 202546.9247.0046.9246.9846.80-0.28%69,095
Dec 15, 202547.1147.1447.0947.1146.730.08%37,530
Dec 12, 202547.0847.1047.0647.0746.69-0.07%23,803
Dec 11, 202547.1447.1447.1047.1146.730.02%11,643
Dec 10, 202546.9947.1046.9947.1046.720.18%36,849
Dec 9, 202547.0547.0547.0047.0146.63-0.06%32,596
Dec 8, 202547.0747.0747.0147.0446.66-0.02%28,015
Dec 5, 202547.1047.1147.0547.0546.67-0.11%95,982
Dec 4, 202547.0647.1147.0647.1046.72-0.10%15,394
Dec 3, 202547.1347.1547.1147.1546.770.08%67,129
Dec 2, 202547.0947.1447.0747.1146.730.05%46,839
Dec 1, 202547.1347.1347.0547.0846.70-0.44%46,035
Nov 28, 202547.2847.3147.2647.2946.76-10,071
Nov 26, 202547.2547.3247.2547.2946.760.02%22,819
Nov 25, 202547.2547.3147.2347.2846.750.11%58,788
Nov 24, 202547.2147.2547.1947.2346.700.08%52,682
Nov 21, 202547.1947.2047.1647.1946.670.13%26,064
Nov 20, 202547.1347.1547.1047.1346.610.08%57,413
Nov 19, 202547.1647.1647.0747.0946.57-30,348
Nov 18, 202547.0947.1147.0647.0946.570.09%25,966
Nov 17, 202547.0547.0747.0447.0546.53-0.02%67,741
Nov 14, 202547.1147.1147.0347.0646.540.06%31,342
Nov 13, 202547.0747.1047.0347.0346.51-0.17%133,830
Nov 12, 202547.1147.1347.0947.1146.59-0.11%65,909
Nov 11, 202547.1047.1647.0947.1646.640.23%23,922
Nov 10, 202547.0847.1047.0447.0546.53-0.04%52,554
Nov 7, 202547.0647.1047.0547.0746.55-27,321
Nov 6, 202547.0347.0847.0347.0746.550.25%39,655
Nov 5, 202547.0447.0446.9446.9546.43-0.21%41,141
Nov 4, 202547.0347.0747.0347.0546.530.09%81,325
Nov 3, 202547.0147.0346.9847.0146.48-0.34%35,843
Oct 31, 202547.2247.2347.1747.1746.48-0.06%52,040
Oct 30, 202547.1547.2247.1547.2046.51-0.03%82,206
Oct 29, 202547.3147.3347.2047.2246.52-0.24%53,799
Oct 28, 202547.3247.3747.2947.3346.640.02%81,559
Oct 27, 202547.2947.3447.2747.3246.63-0.01%40,282
Oct 24, 202547.3347.3447.2947.3346.630.10%80,119
Oct 23, 202547.2747.3247.2747.2846.59-0.06%34,914
Oct 22, 202547.2947.3347.2847.3146.62-0.02%46,782
Oct 21, 202547.3547.3547.3247.3246.630.04%45,869
Oct 20, 202547.2947.3247.2847.3046.610.02%44,725
Oct 17, 202547.3047.3147.2847.2946.60-0.06%30,121
Oct 16, 202547.2447.3347.2347.3246.630.18%24,235
Oct 15, 202547.2547.2847.2247.2446.54-36,837
Oct 14, 202547.1847.2647.1647.2446.540.11%32,592
Oct 13, 202547.1847.2047.1647.1846.490.08%17,479
Oct 10, 202547.1047.2047.1047.1546.450.18%27,106
Oct 9, 202547.0747.0947.0547.0646.37-0.07%18,243
Oct 8, 202547.1347.1347.0947.1046.40-0.04%30,771
Oct 7, 202547.0947.1447.0947.1246.420.07%21,153
Oct 6, 202547.0747.1047.0747.0846.39-0.05%37,290