MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVGB — Avantis Credit ETF
NasdaqAvantis Credit ETF
$49.66
+0.04(+0.08%)
- O
- 49.52
- H
- 49.69
- L
- 49.52
- V
- 2.19K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$49.66
Period Return-0.81%
Period High$52.07
Period Low$49.52
Avg Daily Volume4.5K
Total Trading Days365
AVGB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $49.52 | $49.69 | $49.52 | $49.66 | +$0.04 | +0.08% | 2,192 | $49.64 | $49.52 $49.69 |
| Sep 30, 2026 | $49.63 | $49.67 | $49.58 | $49.62 | +$0.04 | +0.09% | 13,513 | $49.62 | $49.58 $49.67 |
| Sep 29, 2026 | $49.55 | $49.61 | $49.55 | $49.58 | +$0.02 | +0.05% | 11,838 | $49.56 | $49.55 $49.61 |
| Sep 28, 2026 | $49.56 | $49.61 | $49.55 | $49.56 | $-0.18 | -0.36% | 4,777 | $49.56 | $49.55 $49.61 |
| Sep 25, 2026 | $49.71 | $49.74 | $49.62 | $49.74 | $-0.03 | -0.06% | 24,084 | $49.69 | $49.62 $49.74 |
| Sep 24, 2026 | $49.82 | $49.82 | $49.72 | $49.77 | $-0.04 | -0.08% | 5,574 | $49.77 | $49.72 $49.82 |
| Sep 23, 2026 | $49.92 | $49.92 | $49.80 | $49.80 | $-0.32 | -0.63% | 4,020 | $49.88 | $49.80 $49.92 |
| Sep 22, 2026 | $50.10 | $50.12 | $50.05 | $50.12 | +$0.04 | +0.08% | 12,521 | $50.14 | $50.05 $50.12 |
| Sep 21, 2026 | $50.06 | $50.10 | $50.06 | $50.08 | +$0.08 | +0.15% | 2,616 | $50.09 | $50.06 $50.10 |
| Sep 18, 2026 | $49.96 | $50.02 | $49.96 | $50.01 | $-0.08 | -0.16% | 29,253 | $50.00 | $49.96 $50.02 |
| Sep 17, 2026 | $50.08 | $50.09 | $50.06 | $50.09 | +$0.16 | +0.31% | 787,686 | $50.08 | $50.06 $50.09 |
| Sep 16, 2026 | $50.00 | $50.05 | $49.93 | $49.93 | +$0.02 | +0.03% | 650 | $50.04 | $49.93 $50.05 |
| Sep 15, 2026 | $49.92 | $49.92 | $49.90 | $49.92 | $-0.03 | -0.05% | 3,468 | $49.92 | $49.90 $49.92 |
| Sep 14, 2026 | $49.89 | $49.94 | $49.89 | $49.94 | $-0.05 | -0.10% | 1,392 | $49.94 | $49.89 $49.94 |
| Sep 11, 2026 | $50.07 | $50.07 | $49.99 | $49.99 | $-0.05 | -0.10% | 678 | $50.04 | $49.99 $50.07 |
| Sep 10, 2026 | $50.12 | $50.12 | $50.04 | $50.04 | $-0.24 | -0.48% | 519 | $50.11 | $50.04 $50.12 |
| Sep 9, 2026 | $50.31 | $50.31 | $50.28 | $50.28 | $-0.08 | -0.15% | 957 | $50.30 | $50.28 $50.31 |
| Sep 8, 2026 | $50.37 | $50.37 | $50.36 | $50.36 | $-0.54 | -1.05% | 3,099 | $50.37 | $50.36 $50.37 |
| Sep 4, 2026 | $50.89 | $50.89 | $50.89 | $50.89 | $-0.01 | -0.02% | 1,474 | $50.89 | $50.89 $50.89 |
| Sep 3, 2026 | $50.90 | $50.92 | $50.89 | $50.90 | +$0.04 | +0.09% | 722 | $50.90 | $50.89 $50.92 |
| Sep 2, 2026 | $50.80 | $50.86 | $50.79 | $50.86 | +$0.01 | +0.02% | 24,840 | $50.81 | $50.79 $50.86 |
| Sep 1, 2026 | $50.83 | $50.92 | $50.83 | $50.85 | $-0.03 | -0.06% | 8,643 | $50.85 | $50.83 $50.92 |
| Aug 31, 2026 | $50.87 | $50.88 | $50.87 | $50.88 | $-0.04 | -0.08% | 1,643 | $50.87 | $50.87 $50.88 |
| Aug 28, 2026 | $50.92 | $50.92 | $50.92 | $50.92 | $-0.14 | -0.27% | 125 | $50.98 | $50.92 $50.92 |
| Aug 27, 2026 | $51.04 | $51.06 | $51.04 | $51.06 | +$0.04 | +0.08% | 423 | $51.04 | $51.04 $51.06 |
| Aug 26, 2026 | $51.02 | $51.02 | $51.02 | $51.02 | $-0.06 | -0.12% | 476 | $51.02 | $51.02 $51.02 |
| Aug 25, 2026 | $51.02 | $51.08 | $51.02 | $51.08 | +$0.11 | +0.22% | 3,844 | $51.02 | $51.02 $51.08 |
| Aug 24, 2026 | $51.03 | $51.04 | $50.96 | $50.97 | $-0.00 | -0.01% | 4,939 | $51.00 | $50.96 $51.04 |
| Aug 21, 2026 | $50.98 | $50.98 | $50.94 | $50.97 | $-0.02 | -0.04% | 1,797 | $50.96 | $50.94 $50.98 |
| Aug 20, 2026 | $50.99 | $51.01 | $50.99 | $50.99 | $-0.06 | -0.11% | 1,954 | $51.00 | $50.99 $51.01 |