Avantis Core Fixed Income ETF (AVIG)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.50

-0.09

(-0.22%)

As of 03:50PM EDT. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	40.48	40.54	40.49	40.50	40.50	20,952
07 May 2024	40.62	40.67	40.57	40.59	40.59	45,300
06 May 2024	40.50	40.57	40.48	40.54	40.54	124,500
03 May 2024	40.50	40.55	40.38	40.49	40.49	110,700
02 May 2024	40.10	40.28	40.07	40.28	40.28	101,500
01 May 2024	40.02	40.20	39.97	40.09	40.09	72,900
01 May 2024	0.17 Dividend
30 Apr 2024	40.14	40.19	40.09	40.09	39.92	63,000
29 Apr 2024	40.23	40.29	40.21	40.28	40.11	205,100
26 Apr 2024	40.14	40.19	40.12	40.16	39.99	40,000
25 Apr 2024	39.95	40.04	39.91	40.03	39.87	54,400
24 Apr 2024	40.19	40.19	40.07	40.15	39.98	159,800
23 Apr 2024	40.15	40.34	40.12	40.26	40.08	68,900
22 Apr 2024	40.13	40.19	40.12	40.19	40.01	46,800
19 Apr 2024	40.19	40.19	40.10	40.12	39.95	106,700
18 Apr 2024	40.21	40.21	40.04	40.07	39.90	80,200
17 Apr 2024	40.13	40.22	40.09	40.17	40.00	102,600
16 Apr 2024	39.99	40.02	39.93	39.99	39.82	160,700
15 Apr 2024	40.18	40.18	40.07	40.12	39.94	48,500
12 Apr 2024	40.46	40.47	40.40	40.41	40.24	68,600
11 Apr 2024	40.39	40.41	40.23	40.32	40.15	147,600
10 Apr 2024	40.54	40.54	40.32	40.35	40.18	85,800
09 Apr 2024	40.79	40.83	40.77	40.82	40.65	37,400
08 Apr 2024	40.64	40.72	40.63	40.67	40.50	252,000
05 Apr 2024	40.73	40.84	40.72	40.72	40.55	41,800
04 Apr 2024	40.89	40.89	40.79	40.89	40.72	65,800
03 Apr 2024	40.65	40.82	40.61	40.82	40.65	111,000
02 Apr 2024	40.67	40.78	40.64	40.78	40.61	133,900
01 Apr 2024	40.98	40.98	40.77	40.83	40.66	92,200
01 Apr 2024	0.143 Dividend
28 Mar 2024	41.22	41.29	41.22	41.25	40.93	48,300
27 Mar 2024	41.15	41.29	41.15	41.29	40.97	64,600
26 Mar 2024	41.08	41.13	41.05	41.10	40.78	49,900
25 Mar 2024	41.16	41.17	41.09	41.11	40.79	40,800
22 Mar 2024	41.22	41.22	41.15	41.19	40.87	50,900
21 Mar 2024	41.12	41.13	41.02	41.07	40.75	87,000
20 Mar 2024	40.97	41.05	40.93	41.03	40.71	48,800
19 Mar 2024	40.90	40.97	40.88	40.94	40.63	38,900
18 Mar 2024	40.87	40.88	40.81	40.83	40.52	37,100
15 Mar 2024	40.89	40.90	40.85	40.88	40.57	19,100
14 Mar 2024	41.05	41.05	40.88	40.90	40.59	27,000
13 Mar 2024	41.18	41.20	41.13	41.13	40.81	56,700
12 Mar 2024	41.24	41.26	41.18	41.21	40.89	61,900
11 Mar 2024	41.34	41.35	41.30	41.33	41.01	39,400
08 Mar 2024	41.38	41.40	41.32	41.35	41.03	85,300
07 Mar 2024	41.31	41.31	41.22	41.30	40.98	105,600
06 Mar 2024	41.20	41.27	41.18	41.20	40.88	89,600
05 Mar 2024	41.12	41.17	41.06	41.12	40.80	53,700
04 Mar 2024	40.92	40.95	40.92	40.94	40.63	33,000
01 Mar 2024	40.81	41.02	40.74	41.01	40.69	47,700
01 Mar 2024	0.154 Dividend
29 Feb 2024	40.98	41.06	40.95	40.98	40.51	35,300
28 Feb 2024	40.84	40.94	40.84	40.94	40.47	56,400
27 Feb 2024	40.90	40.94	40.83	40.85	40.38	42,300
26 Feb 2024	41.01	41.01	40.83	40.92	40.45	57,900
23 Feb 2024	40.92	41.01	40.90	40.97	40.50	56,100
22 Feb 2024	40.85	40.90	40.81	40.84	40.37	65,200
21 Feb 2024	40.96	40.97	40.84	40.87	40.40	145,200
20 Feb 2024	40.96	41.00	40.94	40.94	40.47	87,000
16 Feb 2024	40.82	40.88	40.80	40.86	40.39	25,400
15 Feb 2024	41.03	41.06	40.94	41.02	40.55	73,200
14 Feb 2024	40.77	40.92	40.77	40.88	40.41	76,900
13 Feb 2024	40.84	40.87	40.72	40.74	40.27	74,400
12 Feb 2024	41.14	41.17	41.05	41.10	40.63	49,700
09 Feb 2024	41.06	41.11	41.06	41.09	40.62	26,100
08 Feb 2024	41.16	41.19	41.10	41.12	40.65	43,200
07 Feb 2024	41.29	41.36	41.25	41.28	40.81	70,800
06 Feb 2024	41.19	41.37	41.19	41.32	40.85	55,700
05 Feb 2024	41.21	41.24	41.09	41.15	40.68	62,000
02 Feb 2024	41.47	41.52	41.37	41.46	40.98	67,800
01 Feb 2024	41.75	41.92	41.72	41.82	41.34	48,900
01 Feb 2024	0.151 Dividend
31 Jan 2024	41.72	41.79	41.64	41.75	41.12	108,400
30 Jan 2024	41.54	41.57	41.42	41.53	40.90	52,200
29 Jan 2024	41.44	41.53	41.41	41.50	40.88	452,400
26 Jan 2024	41.38	41.38	41.29	41.32	40.70	130,500
25 Jan 2024	41.38	41.40	41.32	41.39	40.77	146,400
24 Jan 2024	41.47	41.47	41.19	41.20	40.58	137,700
23 Jan 2024	41.31	41.31	41.24	41.30	40.68	318,200
22 Jan 2024	41.43	41.47	41.37	41.37	40.75	162,000
19 Jan 2024	41.25	41.31	41.18	41.29	40.67	79,800
18 Jan 2024	41.36	41.37	41.26	41.28	40.66	95,600
17 Jan 2024	41.38	41.43	41.30	41.35	40.73	138,100
16 Jan 2024	41.64	41.69	41.46	41.52	40.90	74,000
12 Jan 2024	41.79	41.87	41.73	41.76	41.13	59,500
11 Jan 2024	41.51	41.70	41.48	41.67	41.05	152,800
10 Jan 2024	41.60	41.61	41.47	41.48	40.86	41,300
09 Jan 2024	41.49	41.56	41.48	41.52	40.90	112,800
08 Jan 2024	41.40	41.60	41.40	41.53	40.91	78,000
05 Jan 2024	41.33	41.58	41.33	41.35	40.73	67,600
04 Jan 2024	41.48	41.52	41.42	41.47	40.85	101,200
03 Jan 2024	41.47	41.67	41.44	41.65	41.03	103,600
02 Jan 2024	41.65	41.70	41.62	41.64	41.02	54,000
29 Dec 2023	41.83	41.90	41.80	41.83	41.20	94,100
28 Dec 2023	41.98	41.99	41.88	41.91	41.28	51,600
27 Dec 2023	41.88	42.01	41.84	42.00	41.37	47,600
26 Dec 2023	41.67	41.76	41.67	41.73	41.10	32,200
22 Dec 2023	41.76	41.76	41.63	41.68	41.05	86,800
21 Dec 2023	41.78	41.78	41.64	41.69	41.07	48,300
20 Dec 2023	41.64	41.70	41.56	41.68	41.05	136,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.6001-0.0005(-0.08%)

ALL ORDS8,076.70+11.20(+0.14%)

OIL79.18+0.80(+1.02%)

GOLD2,316.90-7.30(-0.31%)

Avantis Core Fixed Income ETF (AVIG)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.6001
-0.0005(-0.08%)

ALL ORDS
8,076.70
+11.20(+0.14%)

OIL
79.18
+0.80(+1.02%)

GOLD
2,316.90
-7.30(-0.31%)