Avantis Credit ETF (AVGB)
NASDAQ: AVGB · Real-Time Price · USD
50.82
-0.05 (-0.10%)
Dec 31, 2025, 4:00 PM EST - Market closed
AVGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 50.82 | 50.88 | 50.82 | 50.82 | 50.82 | -0.09% | 811 |
| Dec 30, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.01% | 76 |
| Dec 29, 2025 | 50.84 | 50.87 | 50.84 | 50.87 | 50.87 | 0.07% | 897 |
| Dec 26, 2025 | 50.82 | 50.84 | 50.80 | 50.84 | 50.84 | 0.08% | 562 |
| Dec 24, 2025 | 50.77 | 50.80 | 50.76 | 50.80 | 50.80 | 0.17% | 1,545 |
| Dec 23, 2025 | 50.72 | 50.72 | 50.71 | 50.71 | 50.71 | 0.05% | 305 |
| Dec 22, 2025 | 50.68 | 50.71 | 50.68 | 50.69 | 50.69 | -0.03% | 853 |
| Dec 19, 2025 | 50.73 | 50.73 | 50.68 | 50.70 | 50.70 | -0.08% | 967 |
| Dec 18, 2025 | 50.73 | 50.75 | 50.73 | 50.74 | 50.74 | 0.13% | 1,909 |
| Dec 17, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.05% | 150 |
| Dec 16, 2025 | 50.65 | 50.70 | 50.65 | 50.70 | 50.70 | -1.93% | 518 |
| Dec 15, 2025 | 51.73 | 51.84 | 51.70 | 51.70 | 50.64 | 0.05% | 1,212 |
| Dec 12, 2025 | 51.69 | 51.79 | 51.67 | 51.68 | 50.62 | -0.12% | 1,289 |
| Dec 11, 2025 | 51.76 | 51.82 | 51.74 | 51.74 | 50.68 | 0.07% | 4,739 |
| Dec 10, 2025 | 51.60 | 51.71 | 51.60 | 51.71 | 50.65 | 0.10% | 1,775 |
| Dec 9, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 50.60 | -0.01% | 203 |
| Dec 8, 2025 | 51.66 | 51.71 | 51.66 | 51.66 | 50.60 | -0.12% | 1,179 |
| Dec 5, 2025 | 51.72 | 51.83 | 51.72 | 51.72 | 50.66 | -0.09% | 1,686 |
| Dec 4, 2025 | 51.78 | 51.78 | 51.77 | 51.77 | 50.71 | -0.10% | 614 |
| Dec 3, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 50.76 | 0.13% | 353 |
| Dec 2, 2025 | 51.74 | 51.76 | 51.74 | 51.75 | 50.69 | 0.08% | 711 |
| Dec 1, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 50.65 | -0.19% | 236 |
| Nov 28, 2025 | 52.07 | 52.07 | 51.81 | 51.81 | 50.75 | -0.05% | 383 |
| Nov 26, 2025 | 51.79 | 51.84 | 51.79 | 51.84 | 50.78 | 0.11% | 663 |
| Nov 25, 2025 | 51.75 | 51.80 | 51.74 | 51.78 | 50.72 | 0.18% | 1,548 |
| Nov 24, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 50.63 | 0.06% | 217 |
| Nov 21, 2025 | 51.63 | 51.66 | 51.63 | 51.66 | 50.60 | 0.13% | 462 |
| Nov 20, 2025 | 51.59 | 51.69 | 51.58 | 51.59 | 50.54 | 0.09% | 4,202 |
| Nov 19, 2025 | 51.55 | 51.58 | 51.55 | 51.55 | 50.49 | 0.05% | 2,791 |
| Nov 18, 2025 | 51.55 | 51.56 | 51.52 | 51.52 | 50.47 | 0.07% | 700 |
| Nov 17, 2025 | 51.52 | 51.52 | 51.47 | 51.48 | 50.43 | - | 1,336 |
| Nov 14, 2025 | 51.51 | 51.53 | 51.48 | 51.48 | 50.43 | -0.11% | 4,704 |
| Nov 13, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 50.49 | -0.15% | 159 |
| Nov 12, 2025 | 51.61 | 51.63 | 51.61 | 51.62 | 50.57 | -0.02% | 1,126 |
| Nov 11, 2025 | 51.66 | 51.66 | 51.63 | 51.63 | 50.58 | 0.20% | 305 |
| Nov 10, 2025 | 51.54 | 51.54 | 51.42 | 51.53 | 50.47 | - | 2,207 |
| Nov 7, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 50.47 | -0.07% | 2 |
| Nov 6, 2025 | 51.56 | 51.57 | 51.56 | 51.56 | 50.51 | 0.19% | 621 |
| Nov 5, 2025 | 51.49 | 51.49 | 51.46 | 51.46 | 50.41 | -0.08% | 417 |
| Nov 4, 2025 | 51.51 | 51.51 | 51.50 | 51.50 | 50.45 | - | 2,249 |
| Nov 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.45 | -0.10% | 135 |
| Oct 31, 2025 | 51.56 | 51.56 | 51.55 | 51.55 | 50.50 | -0.03% | 148 |
| Oct 30, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 50.52 | -0.02% | 3 |
| Oct 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 50.53 | -0.32% | 41 |
| Oct 28, 2025 | 51.74 | 51.75 | 51.74 | 51.75 | 50.69 | 0.03% | 571 |
| Oct 27, 2025 | 51.71 | 51.90 | 51.70 | 51.73 | 50.67 | 0.06% | 1,415 |
| Oct 24, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 50.64 | 0.06% | 4 |
| Oct 23, 2025 | 51.71 | 51.71 | 51.67 | 51.67 | 50.62 | -0.09% | 1,726 |
| Oct 22, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 50.66 | 0.04% | 145 |
| Oct 21, 2025 | 51.69 | 51.70 | 51.69 | 51.70 | 50.64 | 0.07% | 171 |