Avantis Core Fixed Income ETF

AVIG
🏛️ usa →
41.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.98 42.03 41.95 41.99 0.1M
2025-09-25 41.95 41.98 41.89 41.95 0.2M
2025-09-24 42.11 42.11 42.04 42.04 0.2M
2025-09-23 42.11 42.15 42.09 42.12 0.2M
2025-09-22 42.15 42.15 42.08 42.08 0.1M
2025-09-19 42.14 42.16 42.10 42.16 0.1M
2025-09-18 42.14 42.18 42.09 42.14 0.2M
2025-09-17 42.34 42.42 42.20 42.25 0.2M
2025-09-16 42.30 42.35 42.29 42.32 0.1M
2025-09-15 42.28 42.32 42.28 42.31 0.2M
2025-09-12 42.23 42.24 42.16 42.24 0.2M
2025-09-11 42.25 42.34 42.24 42.29 0.1M
2025-09-10 42.19 42.25 42.16 42.20 0.4M
2025-09-09 42.16 42.17 42.06 42.12 0.1M
2025-09-08 42.15 42.18 42.12 42.17 0.5M
2025-09-05 42.08 42.12 42.05 42.05 0.2M
2025-09-04 41.79 41.88 41.75 41.88 0.2M
2025-09-03 41.60 41.73 41.59 41.69 0.2M
2025-09-02 41.53 41.57 41.48 41.57 0.2M
2025-08-29 41.78 41.84 41.76 41.81 0.1M
2025-08-28 41.79 41.86 41.78 41.84 0.2M
2025-08-27 41.66 41.79 41.66 41.79 0.2M
2025-08-26 41.68 41.75 41.66 41.75 0.1M
2025-08-25 41.68 41.72 41.65 41.67 0.1M
2025-08-22 41.57 41.74 41.55 41.72 0.2M
2025-08-21 41.55 41.56 41.46 41.51 0.1M
2025-08-20 41.56 41.63 41.56 41.61 0.1M
2025-08-19 41.56 41.58 41.53 41.57 0.2M
2025-08-18 41.59 41.59 41.50 41.53 1.2M
2025-08-15 41.60 41.62 41.54 41.57 0.1M
2025-08-14 41.65 41.66 41.59 41.61 0.1M
2025-08-13 41.70 41.74 41.69 41.72 0.2M
2025-08-12 41.53 41.62 41.49 41.60 0.2M
2025-08-11 41.54 41.61 41.53 41.56 0.1M
2025-08-08 41.57 41.58 41.52 41.53 0.1M
2025-08-07 41.67 41.70 41.60 41.64 0.1M
2025-08-06 41.60 41.68 41.50 41.66 0.3M
2025-08-05 41.62 41.68 41.59 41.66 0.1M
2025-08-04 41.65 41.68 41.59 41.66 0.1M
2025-08-01 41.48 41.59 41.47 41.58 0.3M
2025-07-31 41.44 41.50 41.41 41.42 0.1M
2025-07-30 41.40 41.51 41.39 41.41 0.1M
2025-07-29 41.34 41.50 41.34 41.48 0.1M
2025-07-28 41.34 41.34 41.29 41.31 0.1M
2025-07-25 41.31 41.38 41.27 41.37 0.1M
2025-07-24 41.21 41.32 41.21 41.28 0.1M
2025-07-23 41.36 41.37 41.31 41.33 0.2M
2025-07-22 41.39 41.42 41.35 41.39 0.1M
2025-07-21 41.34 41.39 41.32 41.32 0.6M
2025-07-18 41.22 41.23 41.18 41.21 0.1M
2025-07-17 41.14 41.17 41.10 41.13 0.1M
2025-07-16 41.08 41.13 41.00 41.11 0.1M
2025-07-15 41.19 41.19 41.01 41.02 0.1M
2025-07-14 41.14 41.18 41.10 41.15 0.1M
2025-07-11 41.20 41.20 41.14 41.16 0.1M
2025-07-10 41.33 41.33 41.23 41.32 0.1M
2025-07-09 41.19 41.31 41.19 41.30 0.1M
2025-07-08 41.11 41.15 41.11 41.14 0.2M
2025-07-07 41.30 41.30 41.17 41.21 0.1M
2025-07-03 41.36 41.40 41.31 41.34 0.2M
2025-07-02 41.38 41.42 41.35 41.42 0.2M
2025-07-01 41.45 41.50 41.40 41.46 0.1M
2025-06-30 41.57 41.64 41.51 41.62 0.1M
2025-06-27 41.48 41.55 41.45 41.47 0.1M
2025-06-26 41.46 41.53 41.40 41.52 0.2M
2025-06-25 41.34 41.41 41.31 41.40 0.2M
2025-06-24 41.24 41.43 41.24 41.42 0.1M
2025-06-23 41.19 41.33 41.19 41.25 0.1M
2025-06-20 41.07 41.18 41.03 41.15 0.3M
2025-06-18 41.18 41.20 41.08 41.12 0.1M
2025-06-17 41.04 41.10 41.00 41.08 0.2M
2025-06-16 41.01 41.11 40.96 40.96 0.4M
2025-06-13 41.11 41.11 40.96 41.03 0.1M
2025-06-12 41.15 41.20 41.11 41.20 0.2M
2025-06-11 40.98 41.05 40.94 41.04 0.1M
2025-06-10 40.93 40.93 40.85 40.90 0.1M
2025-06-09 40.75 40.88 40.75 40.85 0.1M
2025-06-06 40.87 40.87 40.75 40.76 0.1M
2025-06-05 41.11 41.11 40.98 40.98 0.1M
2025-06-04 40.99 41.11 40.96 41.08 0.4M
2025-06-03 40.92 40.94 40.81 40.85 0.1M
2025-06-02 40.85 40.88 40.77 40.86 0.1M
2025-05-30 41.01 41.10 40.98 41.10 0.1M
2025-05-29 40.97 41.02 40.93 41.00 0.1M
2025-05-28 40.88 40.88 40.79 40.87 0.2M
2025-05-27 40.81 40.96 40.80 40.93 0.1M
2025-05-23 40.78 40.78 40.66 40.71 0.3M
2025-05-22 40.50 40.66 40.49 40.66 0.1M
2025-05-21 40.67 40.71 40.50 40.53 0.1M
2025-05-20 40.83 40.84 40.73 40.81 0.1M
2025-05-19 40.69 40.88 40.63 40.88 0.1M
2025-05-16 40.99 40.99 40.85 40.86 0.0M
2025-05-15 40.69 40.84 40.67 40.84 0.1M
2025-05-14 40.72 40.74 40.59 40.60 0.1M
2025-05-13 40.77 40.80 40.70 40.74 0.1M
2025-05-12 40.80 40.81 40.73 40.75 0.1M
2025-05-09 40.90 40.94 40.85 40.85 0.1M
2025-05-08 41.04 41.04 40.85 40.85 0.1M
2025-05-07 40.98 41.06 40.98 41.04 0.1M
2025-05-06 40.82 40.96 40.80 40.95 0.2M
2025-05-05 40.86 40.88 40.79 40.87 0.1M
2025-05-02 40.93 40.99 40.86 40.91 0.1M
2025-05-01 41.23 41.23 41.02 41.05 0.2M
2025-04-30 41.30 41.39 41.28 41.35 0.1M
2025-04-29 41.26 41.38 41.26 41.37 0.1M
2025-04-28 41.20 41.31 41.17 41.29 0.2M
2025-04-25 41.13 41.20 41.10 41.19 0.3M
2025-04-24 40.98 41.06 40.92 41.03 0.1M
2025-04-23 41.11 41.11 40.76 40.77 0.1M
2025-04-22 40.74 40.77 40.67 40.69 0.2M
2025-04-21 40.76 40.84 40.59 40.63 0.2M
2025-04-17 40.92 40.97 40.86 40.90 0.1M
2025-04-16 40.84 40.97 40.77 40.92 0.1M
2025-04-15 40.70 40.88 40.69 40.81 0.1M
2025-04-14 40.63 40.71 40.53 40.64 0.1M
2025-04-11 40.25 40.47 40.02 40.41 0.1M
2025-04-10 40.71 40.83 40.51 40.56 0.1M
2025-04-09 40.33 40.88 40.19 40.88 0.3M
2025-04-08 40.97 41.00 40.62 40.66 0.1M
2025-04-07 41.33 41.43 40.96 40.96 0.2M
2025-04-04 41.69 41.79 41.51 41.55 0.2M
2025-04-03 41.57 41.71 41.51 41.55 0.2M
2025-04-02 41.43 41.43 41.24 41.38 0.1M
2025-04-01 41.32 41.41 41.31 41.37 0.1M
2025-03-31 41.35 41.40 41.28 41.39 0.1M
2025-03-28 41.20 41.32 41.20 41.31 0.1M
2025-03-27 41.06 41.09 41.04 41.09 0.1M
2025-03-26 41.12 41.15 41.09 41.11 0.1M
2025-03-25 41.16 41.24 41.14 41.20 0.1M
2025-03-24 41.26 41.26 41.13 41.14 0.1M
2025-03-21 41.37 41.40 41.30 41.30 0.4M
2025-03-20 41.48 41.48 41.32 41.37 0.1M
2025-03-19 41.14 41.37 41.11 41.32 0.1M
2025-03-18 41.11 41.23 41.09 41.18 0.1M
2025-03-17 41.09 41.22 41.09 41.15 0.1M
2025-03-14 41.10 41.13 41.07 41.08 0.1M
2025-03-13 40.94 41.15 40.91 41.15 0.1M
2025-03-12 41.04 41.09 41.01 41.03 0.1M
2025-03-11 41.30 41.30 41.10 41.13 0.2M
2025-03-10 41.28 41.36 41.26 41.30 0.1M
2025-03-07 41.25 41.30 41.09 41.13 0.7M
2025-03-06 41.18 41.22 41.09 41.20 0.1M
2025-03-05 41.43 41.44 41.23 41.24 0.1M
2025-03-04 41.51 41.55 41.36 41.40 0.2M
2025-03-03 41.33 41.48 41.28 41.46 0.1M
2025-02-28 41.46 41.56 41.40 41.55 0.1M
2025-02-27 41.33 41.41 41.33 41.39 0.1M
2025-02-26 41.37 41.46 41.32 41.44 0.1M
2025-02-25 41.28 41.37 41.28 41.37 0.2M
2025-02-24 41.03 41.15 41.02 41.11 0.1M
2025-02-21 40.95 41.11 40.93 41.04 0.1M
2025-02-20 40.82 40.93 40.82 40.90 0.2M
2025-02-19 40.77 40.82 40.73 40.80 0.2M
2025-02-18 40.89 40.89 40.77 40.77 0.3M
2025-02-14 40.92 40.99 40.91 40.91 0.3M
2025-02-13 40.66 40.81 40.66 40.78 0.1M
2025-02-12 40.55 40.56 40.45 40.53 0.1M
2025-02-11 40.70 40.75 40.69 40.71 0.1M
2025-02-10 40.84 40.89 40.76 40.79 0.1M
2025-02-07 40.83 40.83 40.75 40.79 0.2M
2025-02-06 40.92 40.97 40.87 40.95 0.2M
2025-02-05 40.88 41.02 40.88 40.95 0.2M
2025-02-04 40.63 40.77 40.60 40.76 0.1M
2025-02-03 40.81 40.81 40.63 40.70 0.2M
2025-01-31 40.96 40.96 40.76 40.82 0.2M
2025-01-30 40.86 40.92 40.84 40.88 0.2M
2025-01-29 40.83 40.88 40.71 40.82 0.1M
2025-01-28 40.75 40.84 40.74 40.82 0.1M
2025-01-27 40.83 40.85 40.75 40.85 0.2M
2025-01-24 40.53 40.65 40.53 40.61 0.1M
2025-01-23 40.51 40.57 40.49 40.56 0.1M
2025-01-22 40.65 40.69 40.60 40.62 0.1M
2025-01-21 40.66 40.71 40.64 40.69 0.1M
2025-01-17 40.58 40.61 40.53 40.54 0.1M
2025-01-16 40.39 40.59 40.39 40.54 0.1M
2025-01-15 40.48 40.49 40.38 40.45 0.1M
2025-01-14 40.12 40.12 40.03 40.09 0.2M
2025-01-13 40.18 40.18 40.04 40.06 0.2M
2025-01-10 40.19 40.27 40.13 40.16 0.2M
2025-01-08 40.29 40.39 40.29 40.38 0.2M
2025-01-07 40.47 40.47 40.30 40.34 0.1M
2025-01-06 40.54 40.54 40.46 40.48 0.1M
2025-01-03 40.65 40.65 40.52 40.54 0.1M
2025-01-02 40.67 40.70 40.54 40.59 0.1M