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

$70.97

+0.93 (+1.33%)

(As of 07/26/2024 ET)

Stock Analysis Chart Dividend Holdings Ownership

Avantis All Equity Markets ETF Stock Price Performance

5 Day Performance: -0.66%
1 Month Performance: +2.53%
3 Month Performance: +4.61%
6 Month Performance: +9.61%
Year-To-Date Performance: +9.59%
1 Year Performance: +14.41%

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

Ad DTI

We’re in a code red crisis and 99% of Americans are clueless

Folks, it's 2024… Things that we used to rely on - are failing us. Take the phasing out of fossil fuels… Matched with the destruction of oil refineries around the world… And the outright failure of solar and wind technologies… But there is just one solution… And right now governments around the world are stockpiling this resource at the fastest rate in DECADES!

And how YOU can prepare for the next 2024 BOOM here!

AVGE Stock Chart for Saturday, July, 27, 2024

Avantis All Equity Markets ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
07/26/2024	$70.04	$70.97 +1.33%	$71.07	$70.57	30,023 shs	$359.11 million
07/25/2024	$70.02	$70.04 +0.03%	$70.82	$69.87	38,811 shs	$354.40 million
07/24/2024	$71.22	$70.02 -1.68%	$71.06	$69.98	24,657 shs	$354.30 million
07/23/2024	$71.44	$71.22 -0.31%	$71.39	$71.08	17,755 shs	$360.37 million
07/22/2024	$70.77	$71.44 +0.95%	$71.44	$70.99	23,802 shs	$361.49 million
07/19/2024	$71.34	$70.77 -0.80%	$71.19	$70.69	9,867 shs	$358.10 million
Get the Latest News and Ratings for AVGE and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Avantis All Equity Markets ETF and its competitors with MarketBeat's FREE daily newsletter.
07/18/2024	$71.94	$71.34 -0.83%	$72.33	$71.16	16,171 shs	$360.98 million
07/17/2024	$72.65	$71.94 -0.98%	$72.61	$71.91	18,079 shs	$364.02 million
07/16/2024	$71.67	$72.65 +1.37%	$72.66	$71.81	43,639 shs	$367.61 million
07/15/2024	$71.44	$71.67 +0.32%	$72.06	$71.47	39,927 shs	$362.65 million
07/12/2024	$71.04	$71.44 +0.56%	$71.76	$71.29	18,873 shs	$361.49 million
07/11/2024	$70.51	$71.04 +0.75%	$71.15	$70.80	18,582 shs	$359.46 million
07/10/2024	$69.82	$70.51 +0.99%	$70.52	$70.01	32,771 shs	$356.78 million
07/09/2024	$69.95	$69.82 -0.19%	$70.12	$69.75	16,167 shs	$353.29 million
07/08/2024	$69.94	$69.95 +0.01%	$72.00	$69.84	32,732 shs	$353.95 million
07/05/2024	$69.82	$69.94 +0.17%	$70.00	$69.63	31,493 shs	$353.90 million
07/04/2024	$69.82	$69.82	$69.94	$69.63	14,637 shs	$353.29 million
07/03/2024	$69.54	$69.82 +0.40%	$69.94	$69.63	14,637 shs	$353.29 million
07/02/2024	$69.26	$69.54 +0.40%	$69.54	$69.22	18,072 shs	$351.87 million
07/01/2024	$69.32	$69.26 -0.09%	$69.76	$69.07	29,926 shs	$350.46 million
06/28/2024	$69.22	$69.32 +0.14%	$69.71	$69.13	36,044 shs	$350.76 million
06/27/2024	$69.15	$69.22 +0.10%	$69.31	$69.03	27,785 shs	$350.25 million
06/26/2024	$69.91	$69.15 -1.09%	$69.22	$68.89	18,252 shs	$349.90 million
06/25/2024	$70.06	$69.91 -0.21%	$69.92	$69.70	21,119 shs	$353.75 million
06/24/2024	$69.70	$70.06 +0.52%	$70.31	$69.82	19,289 shs	$354.50 million
06/21/2024	$69.87	$69.70 -0.24%	$69.92	$69.50	35,271 shs	$352.68 million
06/20/2024	$69.93	$69.87 -0.09%	$70.06	$69.69	20,777 shs	$353.54 million
06/19/2024	$69.93	$69.93	$69.94	$69.74	14,361 shs	$353.85 million
06/18/2024	$69.68	$69.93 +0.36%	$69.94	$69.74	14,361 shs	$353.85 million
06/17/2024	$69.16	$69.68 +0.75%	$69.71	$68.95	22,596 shs	$352.58 million
06/14/2024	$69.54	$69.16 -0.55%	$69.36	$68.82	38,907 shs	$349.95 million
06/13/2024	$70.21	$69.54 -0.95%	$70.06	$69.23	56,086 shs	$351.87 million
06/12/2024	$69.42	$70.21 +1.14%	$70.55	$70.00	40,456 shs	$355.26 million
06/11/2024	$69.67	$69.42 -0.36%	$69.42	$68.96	19,041 shs	$351.27 million
06/10/2024	$69.42	$69.67 +0.36%	$69.71	$69.08	12,061 shs	$352.53 million
06/07/2024	$69.86	$69.42 -0.63%	$69.82	$69.37	16,398 shs	$351.27 million
06/06/2024	$69.84	$69.86 +0.03%	$69.89	$69.69	28,341 shs	$353.49 million
06/05/2024	$69.22	$69.84 +0.90%	$69.84	$69.23	39,686 shs	$353.39 million
06/04/2024	$69.83	$69.22 -0.87%	$69.42	$69.01	56,872 shs	$350.25 million
06/03/2024	$69.99	$69.83 -0.23%	$70.30	$69.33	70,516 shs	$353.34 million
We’re in a code red crisis and 99% of Americans are clueless (Ad) Folks, it's 2024… Things that we used to rely on - are failing us. Take the phasing out of fossil fuels… Matched with the destruction of oil refineries around the world… And the outright failure of solar and wind technologies… But there is just one solution… And right now governments around the world are stockpiling this resource at the fastest rate in DECADES! And how YOU can prepare for the next 2024 BOOM here!
05/31/2024	$69.42	$69.99 +0.82%	$69.99	$69.11	22,705 shs	$354.15 million
05/30/2024	$69.08	$69.42 +0.49%	$69.51	$69.12	28,356 shs	$351.27 million
05/29/2024	$69.91	$69.08 -1.19%	$69.41	$69.04	15,717 shs	$349.55 million
05/28/2024	$69.94	$69.91 -0.04%	$70.26	$69.73	13,517 shs	$353.75 million
05/27/2024	$69.94	$69.94	$69.98	$69.66	11,500 shs	$353.90 million
05/24/2024	$69.35	$69.94 +0.85%	$69.98	$69.66	11,514 shs	$353.90 million
05/23/2024	$70.01	$69.35 -0.94%	$70.43	$69.15	14,013 shs	$350.91 million
05/22/2024	$70.49	$70.01 -0.68%	$70.41	$69.88	14,308 shs	$354.25 million
05/21/2024	$70.54	$70.49 -0.07%	$70.58	$70.31	30,480 shs	$356.68 million
05/20/2024	$70.56	$70.54 -0.03%	$70.76	$70.52	17,286 shs	$356.93 million
05/17/2024	$70.36	$70.56 +0.28%	$70.56	$70.34	25,703 shs	$357.03 million
05/16/2024	$70.59	$70.36 -0.33%	$70.63	$70.31	37,140 shs	$356.02 million
05/15/2024	$69.95	$70.59 +0.91%	$70.59	$70.08	35,432 shs	$357.19 million
05/14/2024	$69.55	$69.95 +0.58%	$69.96	$69.66	23,279 shs	$353.95 million
05/13/2024	$69.52	$69.55 +0.04%	$69.87	$69.46	18,483 shs	$351.92 million
05/10/2024	$69.45	$69.52 +0.10%	$69.77	$69.39	10,801 shs	$351.77 million
05/09/2024	$68.99	$69.45 +0.67%	$69.45	$68.98	16,931 shs	$351.42 million
05/08/2024	$68.99	$68.99	$68.99	$68.65	12,076 shs	$349.09 million
05/07/2024	$68.96	$68.99 +0.04%	$69.20	$68.98	18,365 shs	$349.09 million
05/06/2024	$68.38	$68.96 +0.85%	$68.96	$68.72	21,133 shs	$348.94 million
05/03/2024	$67.71	$68.38 +0.99%	$68.69	$68.12	17,989 shs	$346.00 million
05/02/2024	$66.89	$67.71 +1.23%	$67.76	$67.07	18,615 shs	$337.20 million
05/01/2024	$67.00	$66.89 -0.16%	$67.75	$66.71	29,622 shs	$333.11 million
04/30/2024	$68.14	$67.00 -1.67%	$67.85	$67.00	16,492 shs	$333.66 million
04/29/2024	$67.84	$68.14 +0.44%	$68.20	$67.98	30,821 shs	$339.34 million
04/26/2024	$67.36	$67.84 +0.71%	$67.92	$67.58	11,822 shs	$337.84 million