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%
AVGE — Avantis All Equity Markets ETF
NYSE ArcaAvantis All Equity Markets ETF
$98.54
+0.20(+0.20%)
- O
- 98.56
- H
- 98.63
- L
- 97.65
- V
- 100.64K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$98.54
Period Return+47.67%
Period High$102.81
Period Low$66.08
Avg Daily Volume45.1K
Total Trading Days365
AVGE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $98.56 | $98.63 | $97.65 | $98.54 | +$0.20 | +0.20% | 100,637 | $98.14 | $97.65 $98.63 |
| Sep 30, 2026 | $99.07 | $99.17 | $98.33 | $98.34 | $-0.53 | -0.54% | 54,526 | $98.76 | $98.33 $99.17 |
| Sep 29, 2026 | $99.08 | $99.08 | $98.46 | $98.87 | $-0.22 | -0.22% | 62,763 | $98.76 | $98.46 $99.08 |
| Sep 28, 2026 | $99.39 | $99.51 | $98.83 | $99.09 | $-0.66 | -0.66% | 67,743 | $99.20 | $98.83 $99.51 |
| Sep 25, 2026 | $99.84 | $99.84 | $99.16 | $99.75 | +$0.48 | +0.48% | 74,835 | $99.59 | $99.16 $99.84 |
| Sep 24, 2026 | $99.48 | $99.48 | $98.85 | $99.27 | $-0.07 | -0.07% | 89,853 | $99.17 | $98.85 $99.48 |
| Sep 23, 2026 | $100.35 | $100.35 | $99.31 | $99.34 | $-1.07 | -1.07% | 76,154 | $99.63 | $99.31 $100.35 |
| Sep 22, 2026 | $100.43 | $100.74 | $100.20 | $100.41 | $-0.02 | -0.02% | 82,219 | $100.42 | $100.20 $100.74 |
| Sep 21, 2026 | $100.05 | $100.60 | $99.86 | $100.43 | +$0.98 | +0.99% | 54,545 | $100.23 | $99.86 $100.60 |
| Sep 18, 2026 | $99.43 | $99.71 | $99.04 | $99.45 | $-0.30 | -0.30% | 58,721 | $99.26 | $99.04 $99.71 |
| Sep 17, 2026 | $99.90 | $99.90 | $99.54 | $99.75 | +$0.93 | +0.94% | 182,147 | $99.64 | $99.54 $99.90 |
| Sep 16, 2026 | $100.22 | $100.22 | $98.20 | $98.83 | $-0.74 | -0.74% | 92,791 | $99.39 | $98.20 $100.22 |
| Sep 15, 2026 | $99.88 | $99.88 | $99.21 | $99.56 | $-0.37 | -0.37% | 78,042 | $99.49 | $99.21 $99.88 |
| Sep 14, 2026 | $100.22 | $100.29 | $99.63 | $99.93 | $-0.72 | -0.71% | 72,161 | $99.97 | $99.63 $100.29 |
| Sep 11, 2026 | $100.77 | $100.83 | $100.42 | $100.65 | +$0.81 | +0.81% | 73,979 | $100.65 | $100.42 $100.83 |
| Sep 10, 2026 | $100.29 | $100.29 | $99.68 | $99.84 | $-1.12 | -1.11% | 148,690 | $99.87 | $99.68 $100.29 |
| Sep 9, 2026 | $101.15 | $101.41 | $100.80 | $100.96 | $-0.51 | -0.50% | 120,140 | $101.06 | $100.80 $101.41 |
| Sep 8, 2026 | $102.02 | $102.12 | $101.42 | $101.47 | $-0.71 | -0.69% | 100,855 | $101.80 | $101.42 $102.12 |
| Sep 4, 2026 | $101.75 | $102.18 | $101.60 | $102.18 | +$0.09 | +0.09% | 99,555 | $102.03 | $101.60 $102.18 |
| Sep 3, 2026 | $101.52 | $102.31 | $101.37 | $102.09 | +$0.95 | +0.94% | 64,899 | $101.96 | $101.37 $102.31 |
| Sep 2, 2026 | $100.58 | $101.19 | $100.56 | $101.14 | +$0.63 | +0.63% | 54,851 | $101.01 | $100.56 $101.19 |
| Sep 1, 2026 | $100.73 | $101.00 | $100.30 | $100.51 | $-0.57 | -0.56% | 89,710 | $100.68 | $100.30 $101.00 |
| Aug 31, 2026 | $101.31 | $101.34 | $100.85 | $101.08 | $-0.33 | -0.33% | 55,972 | $101.04 | $100.85 $101.34 |
| Aug 28, 2026 | $101.86 | $102.00 | $101.23 | $101.41 | $-0.24 | -0.24% | 82,038 | $101.53 | $101.23 $102.00 |
| Aug 27, 2026 | $102.00 | $102.00 | $101.29 | $101.65 | $-0.24 | -0.24% | 62,345 | $101.61 | $101.29 $102.00 |
| Aug 26, 2026 | $101.59 | $101.89 | $101.50 | $101.89 | +$0.35 | +0.34% | 78,155 | $101.68 | $101.50 $101.89 |
| Aug 25, 2026 | $101.72 | $101.72 | $101.30 | $101.54 | +$0.18 | +0.18% | 71,755 | $101.51 | $101.30 $101.72 |
| Aug 24, 2026 | $101.60 | $101.93 | $101.11 | $101.36 | $-0.28 | -0.28% | 82,155 | $101.30 | $101.11 $101.93 |
| Aug 21, 2026 | $101.62 | $101.86 | $101.37 | $101.64 | +$0.62 | +0.61% | 58,640 | $101.57 | $101.37 $101.86 |
| Aug 20, 2026 | $101.25 | $101.57 | $100.88 | $101.02 | $-0.50 | -0.49% | 62,377 | $101.15 | $100.88 $101.57 |