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%
AVSF — Avantis Short-Term Fixed Income ETF
NYSE ArcaAvantis Short-Term Fixed Income ETF
$45.67
+0.06(+0.12%)
- O
- 45.62
- H
- 45.71
- L
- 45.49
- V
- 631.46K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$45.67
Period Return-1.81%
Period High$47.38
Period Low$45.49
Avg Daily Volume62.3K
Total Trading Days365
AVSF — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $45.62 | $45.71 | $45.49 | $45.67 | +$0.06 | +0.12% | 631,464 | $45.55 | $45.49 $45.71 |
| Sep 30, 2026 | $45.64 | $45.67 | $45.59 | $45.61 | +$0.03 | +0.08% | 58,798 | $45.61 | $45.59 $45.67 |
| Sep 29, 2026 | $45.57 | $45.60 | $45.54 | $45.58 | +$0.01 | +0.02% | 106,144 | $45.57 | $45.54 $45.60 |
| Sep 28, 2026 | $45.61 | $45.61 | $45.54 | $45.57 | $-0.13 | -0.27% | 37,634 | $45.57 | $45.54 $45.61 |
| Sep 25, 2026 | $45.66 | $45.70 | $45.60 | $45.70 | +$0.09 | +0.19% | 38,732 | $45.66 | $45.60 $45.70 |
| Sep 24, 2026 | $45.69 | $45.72 | $45.60 | $45.61 | $-0.06 | -0.13% | 87,995 | $45.63 | $45.60 $45.72 |
| Sep 23, 2026 | $45.83 | $45.83 | $45.63 | $45.67 | $-0.20 | -0.44% | 94,327 | $45.69 | $45.63 $45.83 |
| Sep 22, 2026 | $45.86 | $45.88 | $45.82 | $45.87 | +$0.03 | +0.05% | 30,437 | $45.84 | $45.82 $45.88 |
| Sep 21, 2026 | $45.85 | $45.86 | $45.83 | $45.85 | +$0.04 | +0.09% | 30,772 | $45.85 | $45.83 $45.86 |
| Sep 18, 2026 | $45.83 | $45.83 | $45.80 | $45.81 | $-0.10 | -0.21% | 35,359 | $45.81 | $45.80 $45.83 |
| Sep 17, 2026 | $45.87 | $45.90 | $45.85 | $45.90 | +$0.12 | +0.27% | 381,807 | $45.86 | $45.85 $45.90 |
| Sep 16, 2026 | $45.86 | $45.91 | $45.78 | $45.78 | $-0.05 | -0.11% | 37,794 | $45.88 | $45.78 $45.91 |
| Sep 15, 2026 | $45.83 | $45.84 | $45.81 | $45.83 | +$0.00 | +0.00% | 47,828 | $45.82 | $45.81 $45.84 |
| Sep 14, 2026 | $45.85 | $45.89 | $45.81 | $45.83 | $-0.03 | -0.07% | 165,542 | $45.85 | $45.81 $45.89 |
| Sep 11, 2026 | $45.89 | $45.93 | $45.85 | $45.86 | $-0.05 | -0.11% | 49,794 | $45.87 | $45.85 $45.93 |
| Sep 10, 2026 | $45.95 | $45.99 | $45.90 | $45.91 | $-0.14 | -0.30% | 109,863 | $45.94 | $45.90 $45.99 |
| Sep 9, 2026 | $46.14 | $46.14 | $46.05 | $46.05 | $-0.06 | -0.13% | 63,407 | $46.07 | $46.05 $46.14 |
| Sep 8, 2026 | $46.12 | $46.15 | $46.09 | $46.11 | +$0.00 | +0.00% | 89,096 | $46.11 | $46.09 $46.15 |
| Sep 4, 2026 | $46.13 | $46.14 | $46.11 | $46.11 | $-0.18 | -0.39% | 95,863 | $46.13 | $46.11 $46.14 |
| Sep 3, 2026 | $46.30 | $46.32 | $46.28 | $46.29 | +$0.06 | +0.13% | 79,312 | $46.30 | $46.28 $46.32 |
| Sep 2, 2026 | $46.23 | $46.24 | $46.22 | $46.23 | +$0.01 | +0.01% | 70,797 | $46.23 | $46.22 $46.24 |
| Sep 1, 2026 | $46.25 | $46.27 | $46.22 | $46.23 | $-0.08 | -0.16% | 39,974 | $46.23 | $46.22 $46.27 |
| Aug 31, 2026 | $46.28 | $46.30 | $46.27 | $46.30 | +$0.01 | +0.01% | 31,995 | $46.28 | $46.27 $46.30 |
| Aug 28, 2026 | $46.42 | $46.42 | $46.29 | $46.30 | $-0.11 | -0.24% | 21,321 | $46.32 | $46.29 $46.42 |
| Aug 27, 2026 | $46.42 | $46.43 | $46.39 | $46.41 | +$0.01 | +0.01% | 57,589 | $46.40 | $46.39 $46.43 |
| Aug 26, 2026 | $46.40 | $46.40 | $46.37 | $46.40 | $-0.02 | -0.03% | 29,103 | $46.39 | $46.37 $46.40 |
| Aug 25, 2026 | $46.39 | $46.44 | $46.39 | $46.42 | +$0.03 | +0.05% | 55,152 | $46.42 | $46.39 $46.44 |
| Aug 24, 2026 | $46.36 | $46.39 | $46.36 | $46.39 | +$0.01 | +0.02% | 29,970 | $46.36 | $46.36 $46.39 |
| Aug 21, 2026 | $46.37 | $46.38 | $46.35 | $46.38 | $-0.02 | -0.04% | 27,970 | $46.36 | $46.35 $46.38 |
| Aug 20, 2026 | $46.37 | $46.40 | $46.36 | $46.40 | $-0.04 | -0.09% | 28,812 | $46.38 | $46.36 $46.40 |