Skip to main content
Avantis Short-Term Fixed Income ETF (AVSF)
NYSEARCA: AVSF · Real-Time Price · USD
46.78
-0.04 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
46.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AVSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202646.7346.7846.7346.77--0.11%12,565
Apr 27, 202646.8246.8646.8046.8246.82-0.07%72,360
Apr 24, 202646.8046.8646.8046.8546.850.13%13,513
Apr 23, 202646.8146.8546.7646.7946.79-0.11%74,486
Apr 22, 202646.8546.8646.8146.8446.840.10%52,692
Apr 21, 202646.8446.8546.8046.8046.80-0.18%18,676
Apr 20, 202646.8846.8946.8646.8846.88-0.04%82,418
Apr 17, 202646.9046.9246.8846.9046.900.24%123,223
Apr 16, 202646.8346.8346.7846.7946.79-0.05%29,119
Apr 15, 202646.8046.8246.8046.8146.81-0.04%32,859
Apr 14, 202646.8046.8446.7946.8346.830.11%49,893
Apr 13, 202646.7246.8046.7246.7846.780.15%59,234
Apr 10, 202646.7646.7846.7146.7146.71-0.11%41,468
Apr 9, 202646.7346.7946.7046.7646.760.02%59,176
Apr 8, 202646.8046.8046.7146.7546.750.17%71,711
Apr 7, 202646.6146.6946.5646.6746.67-0.30%20,219
Apr 6, 202646.7946.8446.7746.8146.62-0.12%2,062,761
Apr 2, 202646.7846.8846.7846.8746.670.05%51,156
Apr 1, 202646.8046.8646.8046.8446.650.09%156,040
Mar 31, 202646.7746.8446.7746.8046.610.20%136,798
Mar 30, 202646.6946.7446.6946.7146.510.25%33,029
Mar 27, 202646.5246.6246.5246.5946.400.11%101,655
Mar 26, 202646.6246.6546.5446.5446.35-0.36%82,963
Mar 25, 202646.7146.7446.7046.7146.520.13%22,750
Mar 24, 202646.6246.7046.6046.6546.46-0.17%41,102
Mar 23, 202646.6246.7646.6246.7346.540.21%50,017
Mar 20, 202646.6846.6946.6046.6346.44-0.30%55,814
Mar 19, 202646.6646.8046.6546.7746.580.02%60,198
Mar 18, 202646.8146.8546.7646.7646.57-0.22%74,756
Mar 17, 202646.8646.8846.8446.8746.670.12%45,452
Mar 16, 202646.8246.8246.7746.8146.620.18%51,442
Mar 13, 202646.8146.8246.7246.7346.53-0.06%43,797
Mar 12, 202646.8646.8646.7446.7646.56-0.32%105,885
Mar 11, 202646.9546.9546.8946.9146.71-0.23%32,394
Mar 10, 202647.0147.0747.0047.0246.82-0.07%58,249
Mar 9, 202646.9547.0546.9547.0546.860.09%66,987
Mar 6, 202646.9547.0646.9547.0146.82-33,053
Mar 5, 202647.0147.0346.9747.0146.82-0.48%69,501
Mar 4, 202647.2147.2747.2147.2446.89-0.04%35,569
Mar 3, 202647.1647.2747.1647.2646.910.02%38,304
Mar 2, 202647.2747.2747.2247.2546.90-0.24%34,405
Feb 27, 202647.3447.3847.3347.3747.010.08%49,340
Feb 26, 202647.2647.3347.2647.3346.980.11%39,572
Feb 25, 202647.2447.2947.2447.2846.92-0.04%41,487
Feb 24, 202647.2947.3147.2747.3046.94-0.05%63,825
Feb 23, 202647.2747.3347.2747.3246.970.10%77,901
Feb 20, 202647.2447.2847.2447.2846.920.02%64,647
Feb 19, 202647.2147.2747.2147.2746.910.03%52,457
Feb 18, 202647.2347.2747.2247.2546.90-146,765
Feb 17, 202647.2547.2647.2447.2546.90-0.02%47,649
Feb 13, 202647.2447.2747.2247.2646.910.14%50,124
Feb 12, 202647.1447.2147.1347.2046.850.14%47,785
Feb 11, 202647.1047.1447.1047.1346.78-0.08%146,273
Feb 10, 202647.1647.1947.1647.1746.820.10%224,952
Feb 9, 202647.1247.2647.1147.1346.780.06%1,656,370
Feb 6, 202647.1647.1647.0747.1046.75-0.04%69,724
Feb 5, 202647.0647.1247.0647.1246.77-0.17%37,656
Feb 4, 202647.2047.2047.1747.2046.660.05%22,209
Feb 3, 202647.1647.1947.1447.1746.64-0.04%79,341
Feb 2, 202647.2147.2247.1747.1946.66-0.06%33,467
Jan 30, 202647.1947.2347.1947.2246.690.05%207,966
Jan 29, 202647.1647.2047.1547.2046.660.10%146,442
Jan 28, 202647.1747.1747.1447.1546.62-33,770
Jan 27, 202647.1247.1647.1247.1546.620.03%43,325
Jan 26, 202647.1347.1547.1147.1446.600.03%23,458
Jan 23, 202647.0847.1347.0847.1246.590.02%43,369
Jan 22, 202647.0947.1147.0747.1146.580.03%87,725
Jan 21, 202647.0847.1147.0747.1046.560.09%41,060
Jan 20, 202647.0447.0947.0447.0546.52-0.05%33,956
Jan 16, 202647.0947.1147.0647.0846.54-0.05%44,889
Jan 15, 202647.1147.1247.0947.1046.57-0.06%29,651
Jan 14, 202647.1347.1647.1347.1346.600.03%626,461
Jan 13, 202647.1147.1347.0847.1246.580.10%93,244
Jan 12, 202647.0747.1147.0447.0746.54-0.04%63,522
Jan 9, 202647.0947.1247.0647.0946.560.02%19,283
Jan 8, 202647.0947.1347.0747.0846.55-0.11%68,038
Jan 7, 202647.1647.1747.1147.1346.60-0.02%49,397
Jan 6, 202647.1347.1447.0847.1446.610.04%40,139
Jan 5, 202647.0647.1447.0647.1246.590.10%46,091
Jan 2, 202647.1147.1147.0647.0846.54-0.02%41,735
Dec 31, 202547.0747.1347.0747.0946.55-0.03%33,249
Dec 30, 202547.1047.1247.0747.1046.570.02%35,214
Dec 29, 202547.1147.1147.0647.0946.560.06%53,235
Dec 26, 202547.0747.0747.0347.0646.530.06%10,027
Dec 24, 202546.9947.0346.9947.0346.500.13%14,094
Dec 23, 202546.9347.0046.9346.9746.44-0.06%35,074
Dec 22, 202546.9847.0146.9547.0046.470.04%65,250
Dec 19, 202547.0047.0246.9746.9846.45-0.13%68,212
Dec 18, 202547.0447.0746.9947.0446.510.17%53,318
Dec 17, 202546.9646.9746.9346.9646.43-0.04%40,966
Dec 16, 202546.9247.0046.9246.9846.45-0.28%69,095
Dec 15, 202547.1147.1447.0947.1146.390.08%37,530
Dec 12, 202547.0847.1047.0647.0746.35-0.07%23,803
Dec 11, 202547.1447.1447.1047.1146.380.02%11,643
Dec 10, 202546.9947.1046.9947.1046.370.18%36,849
Dec 9, 202547.0547.0547.0047.0146.29-0.06%32,596
Dec 8, 202547.0747.0747.0147.0446.32-0.02%28,015
Dec 5, 202547.1047.1147.0547.0546.33-0.11%95,982
Dec 4, 202547.0647.1147.0647.1046.38-0.10%15,394
Dec 3, 202547.1347.1547.1147.1546.420.08%67,129