Avantis Short-Term Fixed Income ETF AVSF
45.61 USD +0.03 (+0.07%)
Regular-session close
45.61 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
45.58 Day range 45.64
45.54 52-week range 47.37
- YTD
- -3.12%
- 1 year
- -3.02%
AVSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.63 | 45.64 | 45.58 | 45.61 | +0.03 | +0.07% | 76,765 |
| Nov 12, 2026 | 45.73 | 45.73 | 45.58 | 45.58 | -0.15 | -0.33% | 88,600 |
| Nov 11, 2026 | 45.72 | 45.73 | 45.69 | 45.73 | -0.04 | -0.09% | 45,000 |
| Nov 10, 2026 | 45.75 | 45.78 | 45.69 | 45.77 | -0.13 | -0.28% | 50,700 |
| Nov 9, 2026 | 45.98 | 45.98 | 45.88 | 45.90 | -0.05 | -0.11% | 114,600 |
| Nov 6, 2026 | 45.94 | 45.97 | 45.91 | 45.95 | -0.06 | -0.13% | 193,700 |
| Nov 5, 2026 | 45.87 | 46.02 | 45.83 | 46.01 | -0.03 | -0.07% | 85,400 |
| Nov 4, 2026 | 45.99 | 46.06 | 45.97 | 46.04 | +0.08 | +0.17% | 62,700 |
| Nov 3, 2026 | 45.98 | 45.98 | 45.92 | 45.96 | -0.04 | -0.09% | 67,800 |
| Nov 2, 2026 | 45.94 | 46.03 | 45.94 | 46.00 | +0.01 | +0.02% | 66,800 |
| Oct 30, 2026 | 45.93 | 45.99 | 45.92 | 45.99 | +0.09 | +0.20% | 109,900 |
| Oct 29, 2026 | 45.83 | 45.92 | 45.83 | 45.90 | +0.08 | +0.17% | 30,600 |
| Oct 28, 2026 | 45.85 | 45.85 | 45.76 | 45.82 | -0.02 | -0.04% | 44,800 |
| Oct 27, 2026 | 45.79 | 45.84 | 45.79 | 45.84 | +0.03 | +0.07% | 28,500 |
| Oct 26, 2026 | 45.83 | 45.85 | 45.80 | 45.81 | -0.01 | -0.02% | 59,000 |
| Oct 23, 2026 | 45.82 | 45.84 | 45.81 | 45.82 | -0.03 | -0.07% | 48,500 |
| Oct 22, 2026 | 45.75 | 45.88 | 45.75 | 45.85 | +0.19 | +0.42% | 39,900 |
| Oct 21, 2026 | 45.67 | 45.71 | 45.64 | 45.66 | -0.01 | -0.02% | 35,600 |
| Oct 20, 2026 | 45.69 | 45.71 | 45.65 | 45.67 | -0.02 | -0.04% | 31,700 |
| Oct 19, 2026 | 45.72 | 45.74 | 45.66 | 45.69 | -0.04 | -0.09% | 69,300 |
| Oct 16, 2026 | 45.75 | 45.76 | 45.68 | 45.73 | +0.03 | +0.07% | 34,900 |
| Oct 15, 2026 | 45.70 | 45.72 | 45.67 | 45.70 | +0.13 | +0.29% | 75,500 |
| Oct 14, 2026 | 45.51 | 45.60 | 45.48 | 45.57 | -0.01 | -0.02% | 56,000 |
| Oct 13, 2026 | 45.62 | 45.63 | 45.56 | 45.58 | -0.04 | -0.09% | 151,700 |
| Oct 12, 2026 | 45.59 | 45.62 | 45.59 | 45.62 | +0.01 | +0.02% | 34,800 |
| Oct 9, 2026 | 45.57 | 45.61 | 45.57 | 45.61 | -0.01 | -0.02% | 25,900 |
| Oct 8, 2026 | 45.57 | 45.64 | 45.53 | 45.62 | +0.03 | +0.07% | 75,600 |
| Oct 7, 2026 | 45.49 | 45.60 | 45.49 | 45.59 | +0.05 | +0.11% | 69,700 |
| Oct 6, 2026 | 45.54 | 45.57 | 45.53 | 45.54 | -0.14 | -0.31% | 99,700 |
| Oct 5, 2026 | 45.60 | 45.68 | 45.60 | 45.68 | +0.05 | +0.11% | 70,000 |
| Oct 2, 2026 | 45.73 | 45.73 | 45.61 | 45.63 | -0.04 | -0.09% | 39,000 |
| Oct 1, 2026 | 45.62 | 45.71 | 45.49 | 45.67 | +0.05 | +0.11% | 631,500 |
| Sep 30, 2026 | 45.64 | 45.67 | 45.59 | 45.62 | +0.04 | +0.09% | 58,800 |
| Sep 29, 2026 | 45.57 | 45.60 | 45.54 | 45.58 | +0.01 | +0.02% | 106,100 |
| Sep 28, 2026 | 45.61 | 45.61 | 45.54 | 45.57 | -0.12 | -0.26% | 37,600 |
| Sep 25, 2026 | 45.66 | 45.70 | 45.60 | 45.69 | +0.08 | +0.18% | 38,700 |
| Sep 24, 2026 | 45.69 | 45.72 | 45.60 | 45.61 | -0.06 | -0.13% | 88,000 |
| Sep 23, 2026 | 45.83 | 45.83 | 45.63 | 45.67 | -0.20 | -0.44% | 94,300 |
| Sep 22, 2026 | 45.86 | 45.88 | 45.81 | 45.87 | +0.02 | +0.04% | 30,400 |
| Sep 21, 2026 | 45.85 | 45.86 | 45.83 | 45.85 | +0.04 | +0.09% | 30,800 |
| Sep 18, 2026 | 45.83 | 45.83 | 45.80 | 45.81 | -0.09 | -0.20% | 35,400 |
| Sep 17, 2026 | 45.87 | 45.90 | 45.85 | 45.90 | +0.12 | +0.26% | 381,800 |
| Sep 16, 2026 | 45.86 | 45.91 | 45.78 | 45.78 | -0.05 | -0.11% | 37,800 |
| Sep 15, 2026 | 45.83 | 45.84 | 45.81 | 45.83 | 0.00 | 0.00% | 47,800 |
| Sep 14, 2026 | 45.85 | 45.89 | 45.81 | 45.83 | -0.03 | -0.07% | 165,500 |
| Sep 11, 2026 | 45.89 | 45.93 | 45.85 | 45.86 | -0.05 | -0.11% | 49,800 |
| Sep 10, 2026 | 45.95 | 45.99 | 45.90 | 45.91 | -0.14 | -0.30% | 109,900 |
| Sep 9, 2026 | 46.14 | 46.14 | 46.05 | 46.05 | -0.06 | -0.13% | 63,400 |
| Sep 8, 2026 | 46.12 | 46.15 | 46.09 | 46.11 | 0.00 | 0.00% | 89,100 |
| Sep 4, 2026 | 46.13 | 46.14 | 46.11 | 46.11 | -0.18 | -0.39% | 95,900 |
| Sep 3, 2026 | 46.30 | 46.32 | 46.28 | 46.29 | +0.06 | +0.13% | 79,300 |
| Sep 2, 2026 | 46.23 | 46.24 | 46.22 | 46.23 | +0.01 | +0.02% | 70,800 |
| Sep 1, 2026 | 46.25 | 46.27 | 46.22 | 46.22 | -0.08 | -0.17% | 40,000 |
| Aug 31, 2026 | 46.28 | 46.30 | 46.27 | 46.30 | +0.01 | +0.02% | 32,000 |
| Aug 28, 2026 | 46.42 | 46.42 | 46.29 | 46.29 | -0.11 | -0.24% | 21,300 |
| Aug 27, 2026 | 46.42 | 46.43 | 46.39 | 46.40 | 0.00 | 0.00% | 57,600 |
| Aug 26, 2026 | 46.40 | 46.40 | 46.37 | 46.40 | -0.02 | -0.04% | 29,100 |
| Aug 25, 2026 | 46.39 | 46.44 | 46.39 | 46.42 | +0.03 | +0.06% | 55,200 |
| Aug 24, 2026 | 46.36 | 46.39 | 46.36 | 46.39 | +0.01 | +0.02% | 30,000 |
| Aug 21, 2026 | 46.37 | 46.38 | 46.35 | 46.38 | -0.02 | -0.04% | 28,000 |
| Aug 20, 2026 | 46.37 | 46.40 | 46.36 | 46.40 | -0.04 | -0.09% | 28,800 |
| Aug 19, 2026 | 46.42 | 46.44 | 46.37 | 46.44 | +0.06 | +0.13% | 38,900 |
| Aug 18, 2026 | 46.35 | 46.38 | 46.33 | 46.38 | +0.01 | +0.02% | 22,000 |
| Aug 17, 2026 | 46.39 | 46.39 | 46.36 | 46.37 | -0.01 | -0.02% | 31,600 |
| Aug 14, 2026 | 46.42 | 46.43 | 46.37 | 46.38 | -0.05 | -0.11% | 14,700 |
65 days, newest first. Daily bars as drawn on the AVSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.