FinData: Historical Data for AMEX, AVIG - Avantis Core Fixed Income ETF

Thursday, 20 January 2022

Avantis Core Fixed Income ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/21	49.10	49.19	49.10	49.17	10,300
13/10/21	48.98	49.06	48.98	49.06	3,500
12/10/21	48.88	48.98	48.86	48.97	14,500
11/10/21	48.86	48.86	48.79	48.80	5,800
08/10/21	48.97	48.97	48.88	48.89	7,300
07/10/21	49.08	49.08	49.02	49.02	9,600
06/10/21	49.16	49.16	49.13	49.15	8,500
05/10/21	49.24	49.24	49.14	49.15	6,500
04/10/21	49.25	49.30	49.22	49.28	17,400
01/10/21	49.24	49.32	49.24	49.32	9,100
30/09/21	49.18	49.19	49.16	49.16	4,700
29/09/21	49.28	49.28	49.16	49.19	32,200
28/09/21	49.20	49.21	49.15	49.15	12,100
27/09/21	49.38	49.40	49.35	49.35	3,900
24/09/21	49.44	49.44	49.39	49.42	21,200
23/09/21	49.62	49.62	49.50	49.50	31,000
22/09/21	49.72	49.78	49.70	49.76	10,700
21/09/21	49.75	49.77	49.72	49.72	7,600
20/09/21	49.65	49.76	49.65	49.73	12,400
17/09/21	49.61	49.62	49.53	49.60	8,200
16/09/21	49.70	49.76	49.69	49.69	8,300
15/09/21	49.75	49.83	49.66	49.76	63,600
14/09/21	49.77	49.86	49.77	49.82	14,300
13/09/21	49.74	49.75	49.70	49.73	7,000
10/09/21	49.68	49.72	49.59	49.65	16,800
09/09/21	49.64	49.78	49.62	49.76	19,300
08/09/21	49.54	49.67	49.54	49.61	8,900
07/09/21	49.50	49.54	49.48	49.48	4,100
03/09/21	49.70	49.70	49.61	49.66	9,300
02/09/21	49.73	49.74	49.72	49.74	3,600
01/09/21	49.67	49.71	49.64	49.68	26,300
31/08/21	49.78	49.78	49.71	49.71	7,500
30/08/21	49.70	49.77	49.65	49.75	8,400
27/08/21	49.60	49.69	49.60	49.67	4,779
26/08/21	49.50	49.57	49.50	49.53	8,100
25/08/21	49.62	49.62	49.52	49.54	2,100
24/08/21	49.74	49.74	49.64	49.64	19,900
23/08/21	49.71	49.75	49.71	49.74	1,700
20/08/21	49.71	49.76	49.71	49.71	12,700
19/08/21	49.69	49.80	49.68	49.74	17,300
18/08/21	49.70	49.71	49.60	49.64	6,000
17/08/21	49.71	49.78	49.69	49.69	7,300
16/08/21	49.80	49.82	49.74	49.74	3,200

Global Indices

No news available...

Currencies