Free Trial

Avantis All Equity Markets ETF (AVGE) Chart & Stock Price History

$69.08
-0.83 (-1.19%)
(As of 05/29/2024 ET)

Avantis All Equity Markets ETF Stock Price Performance

5 Day
Performance
-1.23%
1 Month
Performance
+3.10%
3 Month
Performance
+3.01%
6 Month
Performance
+12.78%
Year-To-Date
Performance
+6.67%
1 Year
Performance
+20.93%
Receive AVGE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avantis All Equity Markets ETF and its competitors with MarketBeat's FREE daily newsletter

AVGE Stock Chart for Thursday, May, 30, 2024

Avantis All Equity Markets ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$69.91$69.08
-1.19%
$69.41$69.0415,717 shs$349.55 million
05/28/2024$69.94$69.91
-0.04%
$70.26$69.7313,517 shs$353.75 million
05/27/2024$69.94$69.94$69.98$69.6611,500 shs$353.90 million
05/24/2024$69.35$69.94
+0.85%
$69.98$69.6611,514 shs$353.90 million
05/23/2024$70.01$69.35
-0.94%
$70.43$69.1514,013 shs$350.91 million
05/22/2024$70.49$70.01
-0.68%
$70.41$69.8814,308 shs$354.25 million
05/21/2024$70.54$70.49
-0.07%
$70.58$70.3130,480 shs$356.68 million
05/20/2024$70.56$70.54
-0.03%
$70.76$70.5217,286 shs$356.93 million
05/17/2024$70.36$70.56
+0.28%
$70.56$70.3425,703 shs$357.03 million
05/16/2024$70.59$70.36
-0.33%
$70.63$70.3137,140 shs$356.02 million
05/15/2024$69.95$70.59
+0.91%
$70.59$70.0835,432 shs$357.19 million
05/14/2024$69.55$69.95
+0.58%
$69.96$69.6623,279 shs$353.95 million
05/13/2024$69.52$69.55
+0.04%
$69.87$69.4618,483 shs$351.92 million
05/10/2024$69.45$69.52
+0.10%
$69.77$69.3910,801 shs$351.77 million
05/09/2024$68.99$69.45
+0.67%
$69.45$68.9816,931 shs$351.42 million
05/08/2024$68.99$68.99$68.99$68.6512,076 shs$349.09 million
05/07/2024$68.96$68.99
+0.04%
$69.20$68.9818,365 shs$349.09 million
05/06/2024$68.38$68.96
+0.85%
$68.96$68.7221,133 shs$348.94 million
05/03/2024$67.71$68.38
+0.99%
$68.69$68.1217,989 shs$346.00 million
05/02/2024$66.89$67.71
+1.23%
$67.76$67.0718,615 shs$337.20 million
05/01/2024$67.00$66.89
-0.16%
$67.75$66.7129,622 shs$333.11 million
04/30/2024$68.14$67.00
-1.67%
$67.85$67.0016,492 shs$333.66 million
04/29/2024$67.84$68.14
+0.44%
$68.20$67.9830,821 shs$339.34 million
04/26/2024$67.36$67.84
+0.71%
$67.92$67.5811,822 shs$337.84 million
04/25/2024$67.62$67.36
-0.38%
$67.40$66.5915,575 shs$335.45 million
04/24/2024$67.68$67.62
-0.09%
$67.78$67.2611,161 shs$336.75 million
04/23/2024$66.96$67.68
+1.08%
$67.74$67.0418,502 shs$337.05 million
04/22/2024$66.38$66.96
+0.87%
$67.27$66.4323,261 shs$333.46 million
04/19/2024$66.38$66.38$66.59$66.1728,984 shs$330.57 million
04/18/2024$66.41$66.38
-0.05%
$66.86$66.2924,124 shs$330.57 million
04/17/2024$66.67$66.41
-0.39%
$66.83$66.2518,938 shs$330.72 million
04/16/2024$67.14$66.67
-0.70%
$66.93$66.4039,890 shs$332.02 million
04/15/2024$67.71$67.14
-0.84%
$68.26$66.9832,767 shs$216.86 million
04/12/2024$68.81$67.71
-1.60%
$68.54$67.5526,510 shs$218.70 million
04/11/2024$68.63$68.81
+0.26%
$69.01$68.2027,389 shs$222.26 million
04/10/2024$69.55$68.63
-1.32%
$68.88$68.3135,898 shs$221.68 million
04/09/2024$69.47$69.55
+0.12%
$69.82$69.0627,057 shs$224.65 million
04/08/2024$69.29$69.47
+0.26%
$69.61$69.3623,135 shs$224.39 million
04/05/2024$68.79$69.29
+0.73%
$69.43$68.7427,738 shs$223.81 million
04/04/2024$69.44$68.79
-0.94%
$70.08$68.7545,409 shs$222.19 million
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/03/2024$69.13$69.44
+0.45%
$69.53$69.0445,936 shs$224.29 million
04/02/2024$69.54$69.13
-0.59%
$69.32$68.8833,756 shs$223.29 million
04/01/2024$69.82$69.54
-0.40%
$70.24$69.4543,924 shs$224.61 million
03/29/2024$69.82$69.82$69.85$69.6317,831 shs$225.52 million
03/28/2024$69.61$69.82
+0.30%
$69.85$69.6317,831 shs$225.52 million
03/27/2024$68.80$69.61
+1.18%
$69.61$69.1130,243 shs$224.84 million
03/26/2024$68.94$68.80
-0.20%
$69.25$68.8023,485 shs$222.22 million
03/25/2024$69.01$68.94
-0.10%
$69.12$68.9127,727 shs$222.68 million
03/22/2024$69.38$69.01
-0.53%
$69.38$68.9315,857 shs$222.90 million
03/21/2024$69.01$69.38
+0.54%
$69.48$69.3419,283 shs$224.10 million
03/20/2024$68.17$69.01
+1.23%
$69.01$68.0419,973 shs$222.90 million
03/19/2024$67.87$68.17
+0.44%
$68.29$67.7114,149 shs$220.19 million
03/18/2024$67.68$67.87
+0.28%
$68.13$67.8429,986 shs$219.22 million
03/15/2024$67.83$67.68
-0.22%
$67.92$67.6033,183 shs$218.61 million
03/14/2024$68.25$67.83
-0.62%
$68.47$67.5344,838 shs$219.09 million
03/13/2024$68.19$68.25
+0.09%
$68.43$68.1523,749 shs$220.45 million
03/12/2024$67.70$68.19
+0.72%
$68.21$67.6351,016 shs$220.25 million
03/11/2024$67.84$67.70
-0.21%
$67.79$67.4910,314 shs$218.67 million
03/08/2024$68.08$67.84
-0.35%
$68.46$67.7833,644 shs$219.12 million
03/07/2024$67.59$68.08
+0.72%
$68.17$67.8672,557 shs$219.90 million
03/06/2024$67.16$67.59
+0.64%
$67.78$67.4313,644 shs$218.32 million
03/05/2024$67.46$67.16
-0.44%
$67.51$66.9518,432 shs$216.93 million
03/04/2024$67.57$67.46
-0.16%
$67.67$67.3922,007 shs$217.90 million
03/01/2024$67.06$67.57
+0.76%
$67.57$66.9722,210 shs$218.25 million
02/29/2024$66.57$67.06
+0.74%
$67.12$66.7021,205 shs$216.60 million

This page (NYSEARCA:AVGE) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners