Skip to main content
Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
47.05
-0.05 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
47.05
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AVSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.1047.1147.0547.0547.05-0.11%95,982
Dec 4, 202547.0647.1147.0647.1047.10-0.10%15,394
Dec 3, 202547.1347.1547.1147.1547.150.08%67,122
Dec 2, 202547.0947.1447.0747.1147.110.05%46,839
Dec 1, 202547.1347.1347.0547.0847.08-0.44%46,035
Nov 28, 202547.2847.3147.2647.2947.14-10,071
Nov 26, 202547.2547.3247.2547.2947.140.02%22,819
Nov 25, 202547.2547.3147.2347.2847.130.11%58,788
Nov 24, 202547.2147.2547.1947.2347.080.08%52,682
Nov 21, 202547.1947.2047.1647.1947.040.13%26,064
Nov 20, 202547.1347.1547.1047.1346.980.08%57,413
Nov 19, 202547.1647.1647.0747.0946.94-30,348
Nov 18, 202547.0947.1147.0647.0946.940.09%25,966
Nov 17, 202547.0547.0747.0447.0546.90-0.02%67,741
Nov 14, 202547.1147.1147.0347.0646.910.06%31,342
Nov 13, 202547.0747.1047.0347.0346.88-0.17%133,830
Nov 12, 202547.1147.1347.0947.1146.96-0.11%65,909
Nov 11, 202547.1047.1647.0947.1647.010.23%23,922
Nov 10, 202547.0847.1047.0447.0546.90-0.04%52,554
Nov 7, 202547.0647.1047.0547.0746.92-27,321
Nov 6, 202547.0347.0847.0347.0746.920.25%39,655
Nov 5, 202547.0447.0446.9446.9546.80-0.21%41,141
Nov 4, 202547.0347.0747.0347.0546.900.09%81,325
Nov 3, 202547.0147.0346.9847.0146.86-0.34%35,843
Oct 31, 202547.2247.2347.1747.1746.85-0.06%52,040
Oct 30, 202547.1547.2247.1547.2046.88-0.03%82,206
Oct 29, 202547.3147.3347.2047.2246.90-0.24%53,799
Oct 28, 202547.3247.3747.2947.3347.010.02%81,559
Oct 27, 202547.2947.3447.2747.3247.00-0.01%40,282
Oct 24, 202547.3347.3447.2947.3347.010.10%80,119
Oct 23, 202547.2747.3247.2747.2846.96-0.06%34,914
Oct 22, 202547.2947.3347.2847.3146.99-0.02%46,782
Oct 21, 202547.3547.3547.3247.3247.000.04%45,869
Oct 20, 202547.2947.3247.2847.3046.980.02%44,725
Oct 17, 202547.3047.3147.2847.2946.97-0.06%30,121
Oct 16, 202547.2447.3347.2347.3247.000.18%24,235
Oct 15, 202547.2547.2847.2247.2446.92-36,837
Oct 14, 202547.1847.2647.1647.2446.920.11%32,592
Oct 13, 202547.1847.2047.1647.1846.860.08%17,479
Oct 10, 202547.1047.2047.1047.1546.830.18%27,106
Oct 9, 202547.0747.0947.0547.0646.74-0.07%18,243
Oct 8, 202547.1347.1347.0947.1046.78-0.04%30,771
Oct 7, 202547.0947.1447.0947.1246.800.07%21,153
Oct 6, 202547.0747.1047.0747.0846.76-0.05%37,290
Oct 3, 202547.1347.1447.0947.1146.79-0.03%42,650
Oct 2, 202547.1047.1447.0947.1246.80-34,044
Oct 1, 202547.1247.1247.0647.1246.80-0.20%32,336
Sep 30, 202547.2147.2447.2047.2146.720.06%79,081
Sep 29, 202547.1547.2147.1547.1946.690.06%34,972
Sep 26, 202547.1347.1747.1347.1646.660.12%44,999
Sep 25, 202547.1447.1447.0947.1046.60-0.20%118,478
Sep 24, 202547.2347.2447.1847.2046.70-0.06%39,876
Sep 23, 202547.2247.2647.1747.2346.730.03%64,408
Sep 22, 202547.2547.2647.2147.2146.71-0.06%26,295
Sep 19, 202547.2447.2647.2147.2446.74-37,138
Sep 18, 202547.2347.2647.1947.2446.740.01%75,544
Sep 17, 202547.2847.3647.2347.2346.74-0.15%42,740
Sep 16, 202547.3047.3447.2847.3146.810.05%53,123
Sep 15, 202547.2747.2947.2647.2846.780.08%29,525
Sep 12, 202547.2247.2547.2147.2446.74-0.06%26,265
Sep 11, 202547.2347.2947.2347.2746.770.06%40,306
Sep 10, 202547.2647.2647.2247.2446.740.02%62,245
Sep 9, 202547.2547.2547.2047.2346.73-0.03%31,576
Sep 8, 202547.2647.2647.2347.2546.750.01%21,439
Sep 5, 202547.2747.2847.2247.2446.740.20%26,425
Sep 4, 202547.1147.1547.0947.1546.650.14%59,742
Sep 3, 202547.0247.0847.0147.0846.580.15%24,771
Sep 2, 202546.9647.0146.9647.0146.52-0.41%15,296
Aug 29, 202547.1747.2347.1747.2146.550.04%40,279
Aug 28, 202547.2047.2047.1847.1946.53-15,294
Aug 27, 202547.1347.1947.1147.1946.530.06%35,761
Aug 26, 202547.1147.1647.1147.1646.500.16%34,751
Aug 25, 202547.0947.1047.0747.0846.43-0.06%27,235
Aug 22, 202547.0247.1347.0147.1146.460.31%59,667
Aug 21, 202547.0147.0146.9646.9746.32-0.15%30,084
Aug 20, 202547.0047.0647.0047.0446.380.03%54,220
Aug 19, 202547.0247.0346.9947.0246.370.05%113,291
Aug 18, 202547.0147.0246.9847.0046.34-0.02%17,754
Aug 15, 202547.0047.0346.9947.0146.350.02%40,684
Aug 14, 202547.0247.0246.9947.0046.34-0.15%37,136
Aug 13, 202547.0247.0747.0247.0746.410.19%25,678
Aug 12, 202546.9346.9846.9346.9846.330.08%43,906
Aug 11, 202546.9246.9646.9246.9446.290.05%23,027
Aug 8, 202546.9446.9446.9246.9246.27-0.14%23,120
Aug 7, 202547.0047.0046.9646.9846.33-0.01%77,672
Aug 6, 202546.9447.0046.9346.9946.340.04%104,452
Aug 5, 202546.9646.9846.9546.9746.32-0.04%45,318
Aug 4, 202546.9946.9946.9546.9846.330.05%29,181
Aug 1, 202546.8846.9746.8846.9646.310.13%32,371
Jul 31, 202546.9346.9446.8946.9046.070.01%40,135
Jul 30, 202546.9146.9746.8846.9046.07-0.12%12,506
Jul 29, 202546.9146.9546.9046.9546.120.16%19,244
Jul 28, 202546.8946.9046.8746.8846.05-0.05%26,603
Jul 25, 202546.8546.9146.8546.9046.070.09%20,919
Jul 24, 202546.8446.8746.8446.8646.03-0.04%25,041
Jul 23, 202546.9346.9346.8846.8846.05-0.12%29,996
Jul 22, 202546.9246.9446.9246.9446.110.06%34,615
Jul 21, 202546.9046.9246.8946.9146.080.14%29,529
Jul 18, 202546.8546.8646.8346.8446.010.10%25,497
Jul 17, 202546.7946.8346.7846.8045.970.02%105,248