Avantis Short-Term Fixed Income ETF (AVSF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 45.81 | 45.84 | 45.80 | 45.84 | 45.84 | 35,500 |
| 19 Apr 2024 | 45.80 | 45.83 | 45.80 | 45.80 | 45.80 | 11,400 |
| 18 Apr 2024 | 45.82 | 45.82 | 45.78 | 45.78 | 45.78 | 16,700 |
| 17 Apr 2024 | 45.80 | 45.83 | 45.80 | 45.81 | 45.81 | 24,000 |
| 16 Apr 2024 | 45.76 | 45.77 | 45.71 | 45.74 | 45.74 | 35,900 |
| 15 Apr 2024 | 45.81 | 45.81 | 45.77 | 45.78 | 45.78 | 23,200 |
| 12 Apr 2024 | 45.89 | 45.90 | 45.87 | 45.87 | 45.87 | 37,900 |
| 11 Apr 2024 | 45.94 | 45.94 | 45.81 | 45.81 | 45.81 | 146,300 |
| 10 Apr 2024 | 45.93 | 45.93 | 45.83 | 45.85 | 45.85 | 58,300 |
| 09 Apr 2024 | 46.05 | 46.07 | 46.04 | 46.06 | 46.06 | 17,600 |
| 08 Apr 2024 | 46.02 | 46.04 | 46.01 | 46.02 | 46.02 | 24,600 |
| 05 Apr 2024 | 46.06 | 46.10 | 46.05 | 46.06 | 46.06 | 30,100 |
| 04 Apr 2024 | 46.12 | 46.12 | 46.06 | 46.12 | 46.12 | 8,900 |
| 03 Apr 2024 | 46.05 | 46.08 | 46.03 | 46.08 | 46.08 | 37,300 |
| 02 Apr 2024 | 46.04 | 46.06 | 46.03 | 46.06 | 46.06 | 16,000 |
| 01 Apr 2024 | 46.07 | 46.07 | 46.03 | 46.06 | 46.06 | 20,600 |
| 01 Apr 2024 | 0.142 Dividend | |||||
| 28 Mar 2024 | 46.28 | 46.29 | 46.26 | 46.28 | 46.14 | 13,700 |
| 27 Mar 2024 | 46.26 | 46.32 | 46.26 | 46.32 | 46.18 | 13,800 |
| 26 Mar 2024 | 46.21 | 46.24 | 46.21 | 46.24 | 46.10 | 7,800 |
| 25 Mar 2024 | 46.28 | 46.28 | 46.24 | 46.25 | 46.11 | 34,400 |
| 22 Mar 2024 | 46.28 | 46.29 | 46.27 | 46.28 | 46.13 | 37,300 |
| 21 Mar 2024 | 46.27 | 46.27 | 46.20 | 46.24 | 46.10 | 25,300 |
| 20 Mar 2024 | 46.18 | 46.23 | 46.13 | 46.20 | 46.06 | 44,900 |
| 19 Mar 2024 | 46.12 | 46.16 | 46.11 | 46.15 | 46.01 | 23,400 |
| 18 Mar 2024 | 46.10 | 46.10 | 46.07 | 46.09 | 45.95 | 12,100 |
| 15 Mar 2024 | 46.10 | 46.11 | 46.07 | 46.10 | 45.96 | 16,200 |
| 14 Mar 2024 | 46.16 | 46.16 | 46.10 | 46.12 | 45.98 | 746,400 |
| 13 Mar 2024 | 46.21 | 46.23 | 46.18 | 46.20 | 46.06 | 17,300 |
| 12 Mar 2024 | 46.22 | 46.22 | 46.18 | 46.21 | 46.07 | 25,300 |
| 11 Mar 2024 | 46.25 | 46.29 | 46.25 | 46.28 | 46.14 | 13,800 |
| 08 Mar 2024 | 46.33 | 46.33 | 46.28 | 46.30 | 46.16 | 16,200 |
| 07 Mar 2024 | 46.22 | 46.26 | 46.21 | 46.26 | 46.12 | 10,700 |
| 06 Mar 2024 | 46.21 | 46.24 | 46.17 | 46.20 | 46.06 | 20,700 |
| 05 Mar 2024 | 46.16 | 46.18 | 46.15 | 46.17 | 46.03 | 36,800 |
| 04 Mar 2024 | 46.12 | 46.13 | 46.09 | 46.10 | 45.96 | 30,000 |
| 01 Mar 2024 | 46.04 | 46.16 | 46.04 | 46.15 | 46.01 | 14,200 |
| 01 Mar 2024 | 0.156 Dividend | |||||
| 29 Feb 2024 | 46.20 | 46.21 | 46.18 | 46.20 | 45.90 | 15,000 |
| 28 Feb 2024 | 46.16 | 46.18 | 46.14 | 46.18 | 45.88 | 30,200 |
| 27 Feb 2024 | 46.15 | 46.16 | 46.13 | 46.13 | 45.83 | 13,800 |
| 26 Feb 2024 | 46.15 | 46.15 | 46.11 | 46.14 | 45.84 | 28,800 |
| 23 Feb 2024 | 46.12 | 46.18 | 46.12 | 46.17 | 45.87 | 18,900 |
| 22 Feb 2024 | 46.12 | 46.15 | 46.11 | 46.15 | 45.85 | 47,400 |
| 21 Feb 2024 | 46.19 | 46.20 | 46.15 | 46.17 | 45.87 | 21,500 |
| 20 Feb 2024 | 46.19 | 46.23 | 46.19 | 46.21 | 45.91 | 37,200 |
| 16 Feb 2024 | 46.11 | 46.13 | 46.10 | 46.12 | 45.82 | 15,900 |
| 15 Feb 2024 | 46.21 | 46.24 | 46.19 | 46.22 | 45.92 | 61,900 |
| 14 Feb 2024 | 46.12 | 46.17 | 46.12 | 46.16 | 45.86 | 257,600 |
| 13 Feb 2024 | 46.13 | 46.13 | 46.05 | 46.08 | 45.78 | 9,600 |
| 12 Feb 2024 | 46.22 | 46.28 | 46.22 | 46.27 | 45.97 | 15,300 |
| 09 Feb 2024 | 46.22 | 46.24 | 46.20 | 46.24 | 45.94 | 22,700 |
| 08 Feb 2024 | 46.23 | 46.25 | 46.23 | 46.24 | 45.94 | 18,900 |
| 07 Feb 2024 | 46.28 | 46.31 | 46.24 | 46.24 | 45.94 | 57,600 |
| 06 Feb 2024 | 46.23 | 46.31 | 46.22 | 46.31 | 46.01 | 24,300 |
| 05 Feb 2024 | 46.23 | 46.24 | 46.19 | 46.21 | 45.91 | 242,100 |
| 02 Feb 2024 | 46.29 | 46.32 | 46.27 | 46.32 | 46.02 | 11,400 |
| 01 Feb 2024 | 46.46 | 46.51 | 46.43 | 46.48 | 46.18 | 18,700 |
| 01 Feb 2024 | 0.159 Dividend | |||||
| 31 Jan 2024 | 46.57 | 46.60 | 46.52 | 46.57 | 46.11 | 20,700 |
| 30 Jan 2024 | 46.48 | 46.48 | 46.40 | 46.45 | 45.99 | 11,900 |
| 29 Jan 2024 | 46.42 | 46.48 | 46.42 | 46.48 | 46.02 | 9,200 |
| 26 Jan 2024 | 46.43 | 46.43 | 46.39 | 46.40 | 45.94 | 21,200 |
| 25 Jan 2024 | 46.45 | 46.45 | 46.39 | 46.45 | 45.99 | 29,900 |
| 24 Jan 2024 | 46.45 | 46.45 | 46.34 | 46.35 | 45.89 | 22,200 |
| 23 Jan 2024 | 46.33 | 46.36 | 46.33 | 46.35 | 45.90 | 12,800 |
| 22 Jan 2024 | 46.36 | 46.39 | 46.36 | 46.38 | 45.92 | 13,300 |
| 19 Jan 2024 | 46.31 | 46.35 | 46.31 | 46.35 | 45.89 | 9,200 |
| 18 Jan 2024 | 46.38 | 46.39 | 46.34 | 46.37 | 45.91 | 10,800 |
| 17 Jan 2024 | 46.36 | 46.37 | 46.32 | 46.36 | 45.90 | 9,400 |
| 16 Jan 2024 | 46.50 | 46.52 | 46.41 | 46.46 | 46.00 | 16,700 |
| 12 Jan 2024 | 46.55 | 46.56 | 46.54 | 46.55 | 46.09 | 20,100 |
| 11 Jan 2024 | 46.34 | 46.46 | 46.34 | 46.45 | 45.99 | 7,400 |
| 10 Jan 2024 | 46.37 | 46.37 | 46.31 | 46.33 | 45.87 | 9,400 |
| 09 Jan 2024 | 46.31 | 46.33 | 46.30 | 46.33 | 45.87 | 10,800 |
| 08 Jan 2024 | 46.28 | 46.37 | 46.28 | 46.30 | 45.85 | 18,200 |
| 05 Jan 2024 | 46.32 | 46.34 | 46.25 | 46.26 | 45.81 | 26,500 |
| 04 Jan 2024 | 46.27 | 46.29 | 46.25 | 46.27 | 45.82 | 18,100 |
| 03 Jan 2024 | 46.23 | 46.34 | 46.23 | 46.33 | 45.88 | 19,500 |
| 02 Jan 2024 | 46.31 | 46.34 | 46.31 | 46.33 | 45.87 | 10,300 |
| 29 Dec 2023 | 46.38 | 46.42 | 46.37 | 46.40 | 45.95 | 29,500 |
| 28 Dec 2023 | 46.41 | 46.41 | 46.38 | 46.40 | 45.95 | 10,200 |
| 27 Dec 2023 | 46.35 | 46.42 | 46.35 | 46.42 | 45.96 | 15,300 |
| 26 Dec 2023 | 46.30 | 46.34 | 46.28 | 46.33 | 45.87 | 16,200 |
| 22 Dec 2023 | 46.33 | 46.33 | 46.29 | 46.31 | 45.86 | 31,200 |
| 21 Dec 2023 | 46.34 | 46.34 | 46.27 | 46.29 | 45.84 | 19,100 |
| 20 Dec 2023 | 46.24 | 46.27 | 46.20 | 46.27 | 45.81 | 16,300 |
| 19 Dec 2023 | 46.16 | 46.22 | 46.16 | 46.19 | 45.73 | 34,500 |
| 18 Dec 2023 | 46.21 | 46.21 | 46.16 | 46.17 | 45.72 | 14,500 |
| 18 Dec 2023 | 0.173 Dividend | |||||
| 15 Dec 2023 | 46.33 | 46.38 | 46.33 | 46.35 | 45.72 | 13,300 |
| 14 Dec 2023 | 46.40 | 46.44 | 46.36 | 46.39 | 45.76 | 8,100 |
| 13 Dec 2023 | 46.06 | 46.32 | 46.04 | 46.32 | 45.69 | 22,700 |
| 12 Dec 2023 | 45.94 | 46.02 | 45.94 | 46.02 | 45.40 | 25,700 |
| 11 Dec 2023 | 45.95 | 45.97 | 45.91 | 45.97 | 45.35 | 18,600 |
| 08 Dec 2023 | 45.95 | 45.99 | 45.94 | 45.96 | 45.33 | 49,800 |
| 07 Dec 2023 | 46.07 | 46.10 | 46.06 | 46.06 | 45.44 | 15,800 |
| 06 Dec 2023 | 46.07 | 46.07 | 46.00 | 46.03 | 45.41 | 30,500 |
| 05 Dec 2023 | 46.04 | 46.06 | 46.01 | 46.02 | 45.40 | 25,200 |
| 04 Dec 2023 | 45.99 | 46.01 | 45.93 | 45.95 | 45.33 | 56,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.