Free Trial
→ We recommended Nvidia in 2016, now we’re recommending this… (From Porter & Company) (Ad) Free AVGE Stock Alerts

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

$72.69
+0.08 (+0.11%)
(As of 11/1/2024 ET)
Compare

Avantis All Equity Markets ETF Stock Price Performance

5 Day
Performance
-1.38%
1 Month
Performance
-1.17%
3 Month
Performance
+6.05%
6 Month
Performance
+7.35%
Year-To-Date
Performance
+12.25%
1 Year
Performance
+24.88%
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 Porter & Company
Urgent: This election is rigged
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

AVGE Stock Chart for Saturday, November, 2, 2024

AVGE Chart by TradingView

Avantis All Equity Markets ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$72.61$72.69
+0.11%		$73.20$72.6624,226 shs$367.81 million
10/31/2024$73.32$72.61
-0.97%		$73.17$72.5432,759 shs$367.41 million
10/30/2024$73.46$73.32
-0.19%		$73.74$73.2312,120 shs$371.00 million
10/29/2024$73.71$73.46
-0.34%		$73.58$73.2020,158 shs$371.71 million
10/28/2024$73.25$73.71
+0.63%		$73.89$73.5641,371 shs$372.97 million
10/25/2024$73.47$73.25
-0.30%		$73.90$73.1843,821 shs$370.65 million
10/24/2024$73.31$73.47
+0.22%		$73.64$73.1021,169 shs$371.76 million
10/23/2024$73.86$73.31
-0.74%		$73.59$72.9021,636 shs$370.95 million
10/22/2024$74.01$73.86
-0.20%		$73.91$73.6015,688 shs$373.73 million
10/21/2024$74.68$74.01
-0.90%		$74.53$73.7923,651 shs$374.49 million
10/18/2024$74.48$74.68
+0.27%		$74.75$74.5012,538 shs$377.88 million
10/17/2024$74.44$74.48
+0.05%		$74.77$74.3713,895 shs$376.87 million
10/16/2024$73.88$74.44
+0.76%		$74.58$74.2214,016 shs$376.67 million
10/15/2024$74.46$73.88
-0.78%		$74.56$73.8811,367 shs$373.83 million
10/14/2024$74.18$74.46
+0.38%		$74.62$74.0820,029 shs$376.77 million
10/11/2024$73.55$74.18
+0.86%		$74.30$73.6815,460 shs$375.35 million
10/10/2024$73.68$73.55
-0.18%		$73.58$73.219,351 shs$372.16 million
10/09/2024$73.39$73.68
+0.40%		$73.75$73.1421,003 shs$372.82 million
10/08/2024$73.47$73.39
-0.11%		$73.45$73.159,117 shs$371.35 million
10/07/2024$73.94$73.47
-0.64%		$73.91$73.2021,333 shs$371.76 million
10/04/2024$73.21$73.94
+1.00%		$73.94$73.4116,617 shs$374.14 million
10/03/2024$73.55$73.21
-0.46%		$73.30$72.9421,984 shs$370.44 million
10/02/2024$73.51$73.55
+0.05%		$73.64$73.2216,382 shs$372.16 million
10/01/2024$73.87$73.51
-0.49%		$73.81$73.0015,958 shs$371.96 million
09/30/2024$73.84$73.87
+0.04%		$73.87$73.3212,052 shs$373.78 million
09/27/2024$73.77$73.84
+0.09%		$74.23$73.7725,604 shs$373.63 million
09/26/2024$72.98$73.77
+1.08%		$73.89$73.5641,231 shs$373.28 million
09/25/2024$73.55$72.98
-0.77%		$73.46$72.9410,983 shs$369.28 million
09/24/2024$73.14$73.55
+0.56%		$73.56$73.218,649 shs$372.16 million
09/23/2024$72.86$73.14
+0.38%		$73.20$72.9624,906 shs$370.09 million
09/20/2024$73.26$72.86
-0.55%		$73.05$72.6118,755 shs$368.67 million
09/19/2024$71.98$73.26
+1.78%		$73.34$72.7721,829 shs$370.70 million
09/18/2024$72.06$71.98
-0.11%		$72.63$71.8221,981 shs$364.22 million
09/17/2024$71.86$72.06
+0.28%		$72.41$71.7938,728 shs$364.62 million
09/16/2024$71.48$71.86
+0.53%		$71.86$71.4523,824 shs$363.61 million
09/13/2024$70.79$71.48
+0.97%		$71.54$71.1631,917 shs$361.69 million
09/12/2024$70.21$70.79
+0.83%		$70.79$69.9624,720 shs$358.20 million
09/11/2024$69.81$70.21
+0.57%		$70.21$68.6911,724 shs$355.26 million
09/10/2024$69.97$69.81
-0.23%		$70.04$69.1525,383 shs$353.24 million
09/09/2024$69.39$69.97
+0.84%		$70.23$69.7237,258 shs$354.05 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.

Click here to see the surprising reason why
09/06/2024$70.54$69.39
-1.63%		$70.72$69.2920,084 shs$351.11 million
09/05/2024$70.74$70.54
-0.28%		$70.99$70.2928,794 shs$356.93 million
09/04/2024$70.92$70.74
-0.25%		$71.18$70.5715,648 shs$357.94 million
09/03/2024$72.46$70.92
-2.13%		$71.93$70.7642,211 shs$358.86 million
09/02/2024$72.46$72.46$72.48$71.848,900 shs$366.65 million
08/30/2024$71.98$72.46
+0.67%		$72.48$71.848,916 shs$366.65 million
08/29/2024$71.77$71.98
+0.29%		$72.43$71.8025,888 shs$364.22 million
08/28/2024$72.18$71.77
-0.57%		$72.03$71.4721,133 shs$363.16 million
08/27/2024$72.18$72.18$72.28$71.9431,138 shs$365.23 million
08/26/2024$72.33$72.18
-0.21%		$72.55$72.0762,605 shs$365.23 million
08/23/2024$71.05$72.31
+1.77%		$72.31$71.4628,222 shs$365.89 million
08/22/2024$71.53$71.05
-0.67%		$71.59$70.9016,668 shs$359.51 million
08/21/2024$71.00$71.53
+0.75%		$71.53$71.2230,623 shs$361.94 million
08/20/2024$71.45$71.00
-0.63%		$71.47$70.8934,753 shs$359.26 million
08/19/2024$70.78$71.45
+0.95%		$71.45$70.9223,887 shs$361.54 million
08/16/2024$70.53$70.78
+0.35%		$70.80$70.4528,644 shs$358.15 million
08/15/2024$69.37$70.53
+1.67%		$70.64$70.1115,118 shs$356.88 million
08/14/2024$69.30$69.37
+0.10%		$69.48$69.1232,845 shs$351.01 million
08/13/2024$68.46$69.30
+1.23%		$69.30$68.6126,958 shs$350.66 million
08/12/2024$68.57$68.46
-0.16%		$69.05$68.3547,386 shs$346.41 million
08/09/2024$68.33$68.57
+0.35%		$68.60$68.169,692 shs$346.96 million
08/08/2024$66.91$68.33
+2.12%		$68.36$67.4220,190 shs$345.75 million
08/07/2024$67.19$66.91
-0.42%		$68.31$66.8718,705 shs$338.57 million
08/06/2024$66.65$67.19
+0.81%		$67.79$66.5547,957 shs$339.98 million
08/05/2024$68.54$66.65
-2.76%		$67.42$65.7146,638 shs$337.25 million
08/02/2024$70.20$68.54
-2.36%		$69.74$68.0438,221 shs$346.81 million
08/01/2024$71.70$70.20
-2.09%		$72.26$69.7854,957 shs$355.21 million

Related Companies

This page (NYSEARCA:AVGE) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
The Final Frontier
And a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...
Porter & Company | Sponsored