UK markets closed

Avantis All Equity Markets ETF (AVGE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.49+0.54 (+0.77%)
As of 03:22PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202470.2970.5070.0870.4970.4928,632
14 May 202469.8769.9669.6669.9569.9523,300
13 May 202469.8769.8769.4669.5569.5518,500
10 May 202469.7769.7769.3969.5269.5210,800
09 May 202468.9969.4568.9869.4569.4516,900
08 May 202468.7968.9968.6568.9968.9912,100
07 May 202469.0969.2068.9768.9968.9918,400
06 May 202468.7768.9668.7268.9668.9621,100
03 May 202468.4368.6968.1268.3868.3818,000
02 May 202467.5567.7867.0767.7467.7418,600
01 May 202466.8467.7566.7166.8966.8929,600
30 Apr 202467.7967.8567.0067.0067.0016,500
29 Apr 202468.0668.2067.9868.1468.1430,800
26 Apr 202467.6967.9267.5867.8467.8411,800
25 Apr 202466.7467.4066.5967.3667.3615,600
24 Apr 202467.7867.7867.2667.6267.6211,200
23 Apr 202467.0467.7467.0467.6867.6818,500
22 Apr 202466.5067.2766.4366.9666.9623,300
19 Apr 202466.1766.5966.1766.3866.3829,000
18 Apr 202466.7366.8666.2966.3866.3824,100
17 Apr 202466.8366.8366.2566.4166.4118,900
16 Apr 202466.9166.9366.4066.6766.6739,900
15 Apr 202468.1868.2666.9867.1467.1432,800
12 Apr 202468.5468.5467.5567.7167.7126,500
11 Apr 202469.0169.0168.2068.8168.8127,400
10 Apr 202468.8368.8868.3168.6368.6335,900
09 Apr 202469.8269.8269.0669.5569.5527,100
08 Apr 202469.4869.6169.3669.4769.4723,100
05 Apr 202468.7469.4368.7469.2969.2927,700
04 Apr 202470.0870.0868.7568.7968.7945,400
03 Apr 202469.1469.5369.0469.4469.4445,900
02 Apr 202469.3269.3268.8869.1369.1333,800
01 Apr 202470.2470.2769.4569.5969.5944,000
28 Mar 202469.7569.8569.6369.8269.8217,800
27 Mar 202469.2269.6169.1169.6169.6130,200
26 Mar 202469.2569.2568.8068.8068.8023,500
25 Mar 202469.0469.1268.9068.9468.9427,700
22 Mar 202469.3869.3868.9369.0169.0115,900
21 Mar 202469.4469.4869.3369.3869.3819,300
20 Mar 202468.2569.0168.0469.0169.0120,000
19 Mar 202468.2968.2967.7168.1768.1714,100
18 Mar 202467.9868.1367.8467.8767.8730,000
15 Mar 202467.7767.9267.6067.6867.6833,200
14 Mar 202468.4768.4767.5367.8367.8344,800
13 Mar 202468.2968.4368.1568.2568.2523,700
12 Mar 202467.6968.2167.6368.1968.1951,000
11 Mar 202467.7967.7967.4967.7067.7010,300
08 Mar 202468.3968.4667.7867.8467.8433,600
07 Mar 202467.8668.1767.8668.0868.0872,600
06 Mar 202467.7267.7867.4367.5967.5913,600
05 Mar 202467.2967.5166.9567.1667.1618,400
04 Mar 202467.6767.6767.3967.4667.4622,000
01 Mar 202466.9767.5766.9767.5767.5722,200
29 Feb 202466.8467.1266.7067.0667.0621,200
28 Feb 202466.5366.7466.5366.5766.57122,200
27 Feb 202466.7566.8566.7466.8266.8219,400
26 Feb 202466.8166.8166.4966.6266.6227,700
23 Feb 202466.6766.8766.6466.7066.7034,900
22 Feb 202466.4966.7566.2166.7066.7027,700
21 Feb 202465.5565.9065.4865.9065.9026,000
20 Feb 202465.9565.9565.5765.7765.7717,600
16 Feb 202466.2666.3865.8566.0166.0118,200
15 Feb 202465.8866.2465.8266.2366.2318,000
14 Feb 202465.1765.4564.9165.4265.4218,700
13 Feb 202464.9765.0264.3164.7064.7034,700
12 Feb 202465.5966.1765.5965.9865.9830,400
09 Feb 202465.4365.5965.1265.5965.5928,700
08 Feb 202465.1665.3164.9765.2765.2717,800
07 Feb 202465.1465.1664.7865.1265.1241,100
06 Feb 202464.7264.9064.6064.8964.8918,400
05 Feb 202464.7464.7464.1864.4064.4027,000
02 Feb 202464.6965.1164.4664.9764.9733,100
01 Feb 202464.5464.8364.0664.8364.8328,500
31 Jan 202464.8664.9764.2364.2364.2327,200
30 Jan 202464.8565.1964.8565.1365.1335,900
29 Jan 202464.8765.2064.6365.2065.2030,700
26 Jan 202464.5964.8564.5964.7564.7567,700
25 Jan 202464.6964.6964.3364.6764.6749,900
24 Jan 202464.5764.6564.1564.2364.2344,000
23 Jan 202464.1164.2463.8564.1064.1040,600
22 Jan 202463.9864.1663.9164.1164.1144,000
19 Jan 202463.4863.7763.1063.7763.7724,800
18 Jan 202462.8463.2062.6963.1963.1921,900
17 Jan 202462.7762.8062.4062.8062.80139,500
16 Jan 202463.3663.5363.0663.2463.2435,600
12 Jan 202464.3664.3663.7463.9363.9324,700
11 Jan 202464.0464.0463.3163.8863.8830,700
10 Jan 202463.7963.9963.6863.9863.9825,300
09 Jan 202465.8465.8463.5563.7963.7922,300
08 Jan 202463.7364.2863.4564.2864.2835,900
05 Jan 202463.6864.0663.4963.7363.7326,200
04 Jan 202463.7863.9363.5363.5463.5429,600
03 Jan 202464.0064.0963.6363.6963.6947,000
02 Jan 202464.3964.6064.1464.3564.3529,700
29 Dec 202364.8265.0464.6364.7664.7622,400
28 Dec 202365.0765.1564.9365.0165.0130,500
27 Dec 202364.9465.1264.8265.0465.0432,500
26 Dec 202364.7464.9464.5264.8964.8922,300
22 Dec 202364.3964.6764.2464.4864.4844,800
21 Dec 202364.1364.3363.8564.3264.3214,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...