FinData: Historical Data for AMEX, AVSF - Avantis Short-Term Fixed Income ETF

Friday, 19 April 2024

Avantis Short-Term Fixed Income ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	45.50	45.50	45.26	45.28	45,500
13/10/22	45.24	45.45	45.24	45.39	7,900
12/10/22	45.48	45.57	45.46	45.48	16,700
11/10/22	45.57	45.57	45.46	45.48	12,300
10/10/22	45.54	45.73	45.47	45.52	200,500
07/10/22	45.60	45.60	45.54	45.56	27,300
06/10/22	45.68	45.81	45.68	45.71	85,600
05/10/22	45.76	45.78	45.70	45.78	18,700
04/10/22	45.88	45.88	45.84	45.84	1,300
03/10/22	45.72	45.82	45.72	45.79	15,000
30/09/22	45.74	45.76	45.62	45.63	16,100
29/09/22	45.61	45.71	45.60	45.71	10,300
28/09/22	45.69	45.90	45.69	45.82	25,900
26/09/22	45.71	45.71	45.53	45.54	20,200
23/09/22	45.79	45.79	45.75	45.76	8,000
22/09/22	45.93	45.93	45.84	45.87	18,800
21/09/22	46.08	46.09	45.98	46.03	7,700
20/09/22	46.07	46.09	46.06	46.06	23,100
19/09/22	46.10	46.14	46.10	46.14	18,700
16/09/22	46.13	46.22	46.13	46.20	12,000
15/09/22	46.22	46.22	46.15	46.18	26,900
14/09/22	46.22	46.25	46.13	46.24	22,400
13/09/22	46.23	46.29	46.22	46.26	24,700
12/09/22	46.48	46.54	46.42	46.45	7,600
09/09/22	46.49	46.52	46.44	46.44	623,300
08/09/22	46.49	46.53	46.46	46.47	13,200
07/09/22	46.46	46.52	46.46	46.51	29,900
06/09/22	46.45	46.45	46.37	46.39	11,800
02/09/22	46.56	46.62	46.53	46.53	17,300
01/09/22	46.39	46.47	46.36	46.46	21,900
31/08/22	46.65	46.65	46.54	46.54	13,800
30/08/22	46.64	46.66	46.58	46.64	6,300
29/08/22	46.64	46.66	46.64	46.64	9,900
26/08/22	46.72	46.76	46.70	46.72	21,000
25/08/22	46.74	46.81	46.74	46.80	7,500
24/08/22	46.69	46.70	46.67	46.68	9,200
23/08/22	46.70	46.82	46.70	46.77	32,800
22/08/22	46.76	46.77	46.71	46.71	1,600
19/08/22	46.84	46.84	46.80	46.82	12,000
18/08/22	46.92	46.95	46.89	46.91	12,700
17/08/22	46.84	46.89	46.80	46.84	12,200
16/08/22	46.97	47.00	46.95	46.98	66,500
15/08/22	47.04	47.04	47.00	47.02	64,700

Global Indices

No news available...

Currencies