MARKET IS CLOSED
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%
AVIG — Avantis Core Fixed Income ETF
NYSE ArcaAvantis Core Fixed Income ETF
$39.48
+0.09(+0.23%)
- O
- 39.30
- H
- 39.53
- L
- 39.25
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$39.48
Period Return-2.84%
Period High$42.54
Period Low$39.25
Avg Daily Volume255.6K
Total Trading Days365
AVIG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $39.30 | $39.53 | $39.25 | $39.48 | +$0.09 | +0.23% | 1,210,677 | $39.35 | $39.25 $39.53 |
| Sep 30, 2026 | $39.46 | $39.47 | $39.31 | $39.39 | $-0.02 | -0.05% | 290,626 | $39.37 | $39.31 $39.47 |
| Sep 29, 2026 | $39.44 | $39.44 | $39.30 | $39.41 | $-0.03 | -0.08% | 256,582 | $39.37 | $39.30 $39.44 |
| Sep 28, 2026 | $39.44 | $39.50 | $39.36 | $39.44 | $-0.18 | -0.45% | 303,942 | $39.42 | $39.36 $39.50 |
| Sep 25, 2026 | $39.57 | $39.64 | $39.45 | $39.62 | +$0.10 | +0.25% | 674,796 | $39.57 | $39.45 $39.64 |
| Sep 24, 2026 | $39.76 | $39.78 | $39.52 | $39.52 | $-0.22 | -0.55% | 405,293 | $39.62 | $39.52 $39.78 |
| Sep 23, 2026 | $40.03 | $40.03 | $39.67 | $39.74 | $-0.36 | -0.89% | 363,831 | $39.75 | $39.67 $40.03 |
| Sep 22, 2026 | $40.13 | $40.14 | $40.05 | $40.10 | +$0.01 | +0.01% | 141,071 | $40.09 | $40.05 $40.14 |
| Sep 21, 2026 | $40.08 | $40.11 | $40.05 | $40.09 | +$0.12 | +0.30% | 197,405 | $40.08 | $40.05 $40.11 |
| Sep 18, 2026 | $40.06 | $40.06 | $39.97 | $39.97 | $-0.17 | -0.42% | 506,851 | $39.99 | $39.97 $40.06 |
| Sep 17, 2026 | $40.15 | $40.15 | $40.07 | $40.14 | +$0.21 | +0.51% | 859,976 | $40.10 | $40.07 $40.15 |
| Sep 16, 2026 | $40.02 | $40.13 | $39.94 | $39.94 | $-0.02 | -0.04% | 225,509 | $40.00 | $39.94 $40.13 |
| Sep 15, 2026 | $39.95 | $39.98 | $39.92 | $39.95 | $-0.03 | -0.06% | 177,985 | $39.95 | $39.92 $39.98 |
| Sep 14, 2026 | $39.97 | $40.09 | $39.93 | $39.98 | $-0.04 | -0.09% | 523,343 | $40.01 | $39.93 $40.09 |
| Sep 11, 2026 | $40.14 | $40.16 | $40.01 | $40.01 | $-0.07 | -0.17% | 149,988 | $40.08 | $40.01 $40.16 |
| Sep 10, 2026 | $40.20 | $40.21 | $40.07 | $40.08 | $-0.30 | -0.74% | 407,021 | $40.12 | $40.07 $40.21 |
| Sep 9, 2026 | $40.43 | $40.46 | $40.33 | $40.38 | $-0.07 | -0.17% | 283,574 | $40.38 | $40.33 $40.46 |
| Sep 8, 2026 | $40.51 | $40.51 | $40.42 | $40.45 | $-0.07 | -0.17% | 161,133 | $40.48 | $40.42 $40.51 |
| Sep 4, 2026 | $40.54 | $40.55 | $40.49 | $40.52 | $-0.12 | -0.30% | 2,883,692 | $40.52 | $40.49 $40.55 |
| Sep 3, 2026 | $40.71 | $40.71 | $40.64 | $40.64 | +$0.06 | +0.15% | 207,163 | $40.67 | $40.64 $40.71 |
| Sep 2, 2026 | $40.56 | $40.60 | $40.53 | $40.58 | +$0.03 | +0.07% | 1,586,091 | $40.56 | $40.53 $40.60 |
| Sep 1, 2026 | $40.60 | $40.68 | $40.55 | $40.55 | $-0.15 | -0.37% | 149,577 | $40.59 | $40.55 $40.68 |
| Aug 31, 2026 | $40.69 | $40.71 | $40.66 | $40.70 | $-0.05 | -0.12% | 173,072 | $40.68 | $40.66 $40.71 |
| Aug 28, 2026 | $40.89 | $40.93 | $40.74 | $40.75 | $-0.14 | -0.34% | 114,102 | $40.81 | $40.74 $40.93 |
| Aug 27, 2026 | $40.90 | $40.94 | $40.87 | $40.89 | $-0.01 | -0.02% | 381,267 | $40.90 | $40.87 $40.94 |
| Aug 26, 2026 | $40.90 | $40.92 | $40.87 | $40.90 | $-0.06 | -0.13% | 195,000 | $40.88 | $40.87 $40.92 |
| Aug 25, 2026 | $40.89 | $40.96 | $40.86 | $40.96 | +$0.17 | +0.42% | 121,657 | $40.91 | $40.86 $40.96 |
| Aug 24, 2026 | $40.75 | $40.81 | $40.75 | $40.79 | +$0.07 | +0.17% | 98,290 | $40.78 | $40.75 $40.81 |
| Aug 21, 2026 | $40.73 | $40.74 | $40.70 | $40.72 | $-0.06 | -0.13% | 112,926 | $40.71 | $40.70 $40.74 |
| Aug 20, 2026 | $40.75 | $40.82 | $40.74 | $40.77 | $-0.14 | -0.33% | 123,285 | $40.77 | $40.74 $40.82 |