AVDR US LargeCap ESG ETF (AVDG) Exchange: BATS
Data as of May 9, 2025
$25.75 ($0.00) 0.00%
AVDR US LargeCap ESG ETF - Daily Information
Click for more stock information on AVDR US LargeCap ESG ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.70 |
| Previous Close | $25.75 |
| High | $25.75 |
| Low | $25.70 |
| Adjusted Open | $25.70 |
| Previous Adjusted Close | $25.75 |
| Adjusted High | $25.75 |
| Adjusted Low | $25.70 |
About AVDR US LargeCap ESG ETF (AVDG)
AVDR US LargeCap ESG ETF
Invest in AVDR US LargeCap ESG ETF (AVDG)
Historical Stock Data for AVDR US LargeCap ESG ETF (AVDG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | $25.70 | $25.75 | $25.70 | $25.75 | $25.75 | 1,454 |
| 2022-07-08 | $25.44 | $25.75 | $25.44 | $25.75 | $25.75 | 765 |
| 2022-07-07 | $25.84 | $25.84 | $25.79 | $25.84 | $25.74 | 270,243 |
| 2022-07-06 | $25.84 | $25.84 | $25.84 | $25.84 | $25.74 | 54 |
| 2022-07-05 | $25.13 | $25.82 | $25.13 | $25.82 | $25.73 | 150 |
| 2022-07-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.62 | 4 |
| 2022-06-30 | $25.45 | $25.45 | $25.45 | $25.45 | $25.36 | 1,086 |
| 2022-06-29 | $25.91 | $25.91 | $25.79 | $25.79 | $25.70 | 1,086 |
| 2022-06-28 | $25.76 | $25.76 | $25.76 | $25.76 | $25.66 | 65 |
| 2022-06-27 | $26.33 | $26.33 | $26.33 | $26.33 | $26.23 | 88 |
| 2022-06-24 | $25.64 | $26.46 | $25.64 | $26.46 | $26.36 | 1,303 |
| 2022-06-23 | $25.68 | $25.78 | $25.68 | $25.78 | $25.69 | 784 |
| 2022-06-22 | $25.75 | $25.75 | $25.51 | $25.56 | $25.47 | 788 |
| 2022-06-21 | $25.63 | $25.63 | $25.54 | $25.54 | $25.45 | 748 |
| 2022-06-17 | $24.83 | $25.04 | $24.83 | $24.93 | $24.84 | 6,543 |
| 2022-06-16 | $24.82 | $24.88 | $24.75 | $24.88 | $24.79 | 398 |
| 2022-06-15 | $25.45 | $25.75 | $25.45 | $25.53 | $25.44 | 3,576 |
| 2022-06-14 | $25.17 | $25.17 | $25.03 | $25.06 | $24.97 | 1,085 |
| 2022-06-13 | $25.22 | $25.22 | $25.20 | $25.20 | $25.11 | 693 |
| 2022-06-10 | $26.38 | $26.38 | $26.15 | $26.20 | $26.11 | 1,947 |
| 2022-06-09 | $27.50 | $27.50 | $26.97 | $26.97 | $26.87 | 104 |
| 2022-06-08 | $27.57 | $27.57 | $27.57 | $27.57 | $27.47 | 74 |
| 2022-06-07 | $27.94 | $27.94 | $27.94 | $27.94 | $27.84 | 134 |
| 2022-06-06 | $27.92 | $27.93 | $27.78 | $27.79 | $27.69 | 739 |
| 2022-06-03 | $27.77 | $27.77 | $27.71 | $27.71 | $27.61 | 789 |
| 2022-06-02 | $27.75 | $28.15 | $27.75 | $28.15 | $28.05 | 3,692 |
| 2022-06-01 | $27.78 | $27.78 | $27.69 | $27.69 | $27.60 | 260 |
| 2022-05-31 | $27.74 | $27.81 | $27.74 | $27.81 | $27.71 | 2,261 |
| 2022-05-27 | $27.71 | $27.92 | $27.70 | $27.92 | $27.82 | 4,694 |
| 2022-05-26 | $27.28 | $27.45 | $27.24 | $27.36 | $27.27 | 2,509 |
| 2022-05-25 | $26.70 | $26.86 | $26.63 | $26.86 | $26.76 | 3,402 |
| 2022-05-24 | $26.15 | $26.57 | $26.15 | $26.52 | $26.43 | 3,848 |
| 2022-05-23 | $26.51 | $26.63 | $26.51 | $26.63 | $26.53 | 7,154 |
| 2022-05-20 | $25.67 | $26.15 | $25.67 | $26.15 | $26.06 | 1,133 |
| 2022-05-19 | $26.17 | $26.39 | $26.16 | $26.17 | $26.08 | 1,094 |
| 2022-05-18 | $26.98 | $26.98 | $26.20 | $26.25 | $26.16 | 2,018 |
| 2022-05-17 | $27.32 | $27.52 | $27.31 | $27.52 | $27.42 | 1,068 |
| 2022-05-16 | $27.06 | $27.43 | $27.06 | $27.18 | $27.08 | 3,296 |
| 2022-05-13 | $27.16 | $27.19 | $27.16 | $27.19 | $27.09 | 516 |
| 2022-05-12 | $26.34 | $26.57 | $26.20 | $26.57 | $26.48 | 43,198 |
| 2022-05-11 | $26.99 | $26.99 | $26.65 | $26.65 | $26.56 | 15,337 |
| 2022-05-10 | $27.03 | $27.20 | $27.03 | $27.11 | $27.01 | 65,621 |
| 2022-05-09 | $27.30 | $27.30 | $27.03 | $27.03 | $26.94 | 1,064 |
| 2022-05-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.72 | 1 |
| 2022-05-05 | $28.04 | $28.04 | $27.86 | $27.93 | $27.83 | 279 |
| 2022-05-04 | $28.11 | $28.97 | $28.10 | $28.97 | $28.87 | 6,657 |
| 2022-05-03 | $28.36 | $28.36 | $28.27 | $28.27 | $28.17 | 610 |
| 2022-05-02 | $27.88 | $28.16 | $27.88 | $28.16 | $28.06 | 41,953 |
| 2022-04-29 | $28.81 | $28.81 | $28.02 | $28.02 | $27.92 | 122,540 |
| 2022-04-28 | $28.78 | $29.35 | $28.78 | $29.35 | $29.24 | 685 |
| 2022-04-27 | $28.91 | $28.91 | $28.70 | $28.70 | $28.60 | 2,328 |
| 2022-04-26 | $28.85 | $28.98 | $28.64 | $28.64 | $28.54 | 1,705 |
| 2022-04-25 | $28.66 | $29.27 | $28.66 | $29.27 | $29.17 | 3,161 |
| 2022-04-22 | $29.27 | $29.27 | $29.08 | $29.08 | $28.98 | 358 |
| 2022-04-21 | $29.83 | $29.83 | $29.83 | $29.83 | $29.72 | 49 |
| 2022-04-20 | $30.51 | $30.56 | $30.42 | $30.42 | $30.31 | 1,968 |
| 2022-04-19 | $30.41 | $30.41 | $30.41 | $30.41 | $30.30 | 30 |
| 2022-04-18 | $29.84 | $29.89 | $29.84 | $29.89 | $29.78 | 603 |
| 2022-04-14 | $29.79 | $29.79 | $29.79 | $29.79 | $29.69 | 0 |
| 2022-04-13 | $30.02 | $30.18 | $30.02 | $30.18 | $30.07 | 201 |
| 2022-04-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.75 | 40 |
| 2022-04-11 | $29.98 | $29.98 | $29.98 | $29.98 | $29.87 | 19 |
| 2022-04-08 | $30.60 | $30.60 | $30.60 | $30.60 | $30.49 | 0 |
| 2022-04-07 | $30.75 | $30.75 | $30.75 | $30.75 | $30.64 | 11 |
| 2022-04-06 | $30.62 | $30.62 | $30.62 | $30.62 | $30.52 | 43 |
| 2022-04-05 | $30.91 | $30.91 | $30.91 | $30.91 | $30.80 | 26 |
| 2022-04-04 | $31.30 | $31.30 | $31.30 | $31.30 | $31.19 | 99 |
| 2022-04-01 | $30.86 | $31.06 | $30.86 | $31.06 | $30.95 | 501 |
| 2022-03-31 | $31.44 | $31.44 | $31.09 | $31.09 | $30.98 | 370 |
| 2022-03-30 | $31.51 | $31.51 | $31.51 | $31.51 | $31.39 | 7 |
| 2022-03-29 | $31.74 | $31.74 | $31.74 | $31.74 | $31.62 | 53 |
| 2022-03-28 | $31.14 | $31.44 | $31.14 | $31.44 | $31.33 | 121 |
| 2022-03-25 | $31.03 | $31.18 | $30.99 | $31.18 | $31.07 | 202 |
| 2022-03-24 | $31.06 | $31.06 | $31.06 | $31.06 | $30.95 | 32 |
| 2022-03-23 | $30.57 | $30.57 | $30.57 | $30.57 | $30.46 | 32 |
| 2022-03-22 | $30.98 | $30.98 | $30.98 | $30.98 | $30.87 | 95 |
| 2022-03-21 | $30.74 | $30.74 | $30.74 | $30.74 | $30.64 | 20 |
| 2022-03-18 | $30.71 | $30.71 | $30.71 | $30.71 | $30.60 | 3 |
| 2022-03-17 | $30.11 | $30.25 | $30.11 | $30.25 | $30.14 | 224 |
| 2022-03-16 | $29.89 | $29.89 | $29.89 | $29.89 | $29.78 | 144 |
| 2022-03-15 | $29.04 | $29.32 | $29.04 | $29.32 | $29.21 | 144 |
| 2022-03-14 | $28.69 | $28.69 | $28.64 | $28.64 | $28.54 | 1,425 |
| 2022-03-11 | $29.04 | $29.04 | $28.85 | $28.85 | $28.75 | 216 |
| 2022-03-10 | $29.27 | $29.27 | $29.27 | $29.27 | $29.16 | 49 |
| 2022-03-09 | $29.11 | $29.11 | $29.11 | $29.11 | $29.01 | 291 |
| 2022-03-08 | $28.51 | $28.51 | $28.49 | $28.49 | $28.39 | 291 |
| 2022-03-07 | $28.84 | $28.84 | $28.69 | $28.69 | $28.58 | 1,523 |
| 2022-03-04 | $29.48 | $29.48 | $29.48 | $29.48 | $29.38 | 37 |
| 2022-03-03 | $29.90 | $29.90 | $29.67 | $29.67 | $29.56 | 1,012 |
| 2022-03-02 | $29.86 | $29.86 | $29.86 | $29.86 | $29.75 | 42 |
| 2022-03-01 | $29.29 | $29.29 | $29.29 | $29.29 | $29.19 | 49 |
| 2022-02-28 | $29.55 | $29.55 | $29.55 | $29.55 | $29.45 | 3 |
| 2022-02-25 | $29.77 | $29.81 | $29.76 | $29.76 | $29.65 | 610 |
| 2022-02-24 | $28.34 | $29.11 | $28.13 | $29.11 | $29.01 | 636 |
| 2022-02-23 | $28.68 | $28.68 | $28.68 | $28.68 | $28.57 | 101 |
| 2022-02-22 | $29.09 | $29.09 | $29.09 | $29.09 | $28.99 | 51 |
| 2022-02-18 | $29.37 | $29.37 | $29.37 | $29.37 | $29.27 | 2 |
| 2022-02-17 | $29.68 | $29.68 | $29.68 | $29.68 | $29.57 | 50 |
| 2022-02-16 | $30.30 | $30.30 | $30.30 | $30.30 | $30.19 | 0 |
| 2022-02-15 | $30.19 | $30.19 | $30.19 | $30.19 | $30.08 | 4 |
| 2022-02-14 | $29.74 | $29.74 | $29.74 | $29.74 | $29.63 | 4 |
| 2022-02-11 | $30.24 | $30.27 | $29.82 | $29.82 | $29.72 | 677 |
| 2022-02-10 | $30.36 | $30.43 | $30.33 | $30.43 | $30.32 | 1,098 |
| 2022-02-09 | $30.99 | $30.99 | $30.99 | $30.99 | $30.88 | 3 |
| 2022-02-08 | $30.62 | $30.62 | $30.62 | $30.62 | $30.52 | 3 |
| 2022-02-07 | $30.02 | $30.30 | $30.02 | $30.25 | $30.15 | 847 |
| 2022-02-04 | $30.37 | $30.37 | $30.37 | $30.37 | $30.27 | 13 |
| 2022-02-03 | $29.92 | $29.92 | $29.92 | $29.92 | $29.81 | 13 |
| 2022-02-02 | $30.54 | $30.70 | $30.48 | $30.70 | $30.59 | 863 |
| 2022-02-01 | $30.16 | $30.47 | $30.16 | $30.43 | $30.32 | 1,211 |
| 2022-01-31 | $30.02 | $30.29 | $30.02 | $30.29 | $30.18 | 1,052 |
| 2022-01-28 | $28.84 | $29.69 | $28.84 | $29.69 | $29.59 | 3,358 |
| 2022-01-27 | $29.23 | $29.23 | $29.23 | $29.23 | $29.13 | 100 |
| 2022-01-26 | $30.14 | $30.14 | $29.19 | $29.31 | $29.20 | 4,055 |
| 2022-01-25 | $29.27 | $29.27 | $29.27 | $29.27 | $29.16 | 102 |
| 2022-01-24 | $28.93 | $29.63 | $28.78 | $29.63 | $29.53 | 26,604 |
| 2022-01-21 | $30.09 | $30.09 | $29.58 | $29.61 | $29.50 | 3,053 |
| 2022-01-20 | $31.04 | $31.04 | $30.14 | $30.14 | $30.03 | 1,777 |
| 2022-01-19 | $31.28 | $31.28 | $30.58 | $30.58 | $30.47 | 474 |
| 2022-01-18 | $31.00 | $31.00 | $30.79 | $30.79 | $30.68 | 276 |
| 2022-01-14 | $31.39 | $31.39 | $31.39 | $31.39 | $31.28 | 11 |
| 2022-01-13 | $31.34 | $31.34 | $31.34 | $31.34 | $31.23 | 2 |
| 2022-01-12 | $31.76 | $31.87 | $31.76 | $31.86 | $31.75 | 370 |
| 2022-01-11 | $31.77 | $31.77 | $31.77 | $31.77 | $31.66 | 8 |
| 2022-01-10 | $31.49 | $31.49 | $31.49 | $31.49 | $31.38 | 102 |
| 2022-01-07 | $31.51 | $31.51 | $31.51 | $31.51 | $31.39 | 1 |
| 2022-01-06 | $31.58 | $31.58 | $31.58 | $31.58 | $31.47 | 1 |
| 2022-01-05 | $31.71 | $31.71 | $31.71 | $31.71 | $31.60 | 100 |
| 2022-01-04 | $32.28 | $32.28 | $32.28 | $32.28 | $32.16 | 11 |
| 2022-01-03 | $32.18 | $32.37 | $32.18 | $32.37 | $32.26 | 901 |
| 2021-12-31 | $32.26 | $32.26 | $32.18 | $32.18 | $32.06 | 257 |
| 2021-12-30 | $32.44 | $32.44 | $32.26 | $32.26 | $32.14 | 1,445 |
| 2021-12-29 | $32.38 | $32.38 | $32.38 | $32.38 | $32.26 | 114 |
| 2021-12-28 | $32.40 | $32.40 | $32.33 | $32.33 | $32.21 | 1,592 |
| 2021-12-27 | $32.26 | $32.33 | $32.26 | $32.33 | $32.22 | 435 |
| 2021-12-23 | $31.95 | $31.95 | $31.95 | $31.95 | $31.83 | 42 |
| 2021-12-22 | $31.75 | $31.75 | $31.75 | $31.75 | $31.64 | 8,110 |
| 2021-12-21 | $31.32 | $31.49 | $31.31 | $31.49 | $31.38 | 8,110 |
| 2021-12-20 | $31.02 | $31.02 | $31.02 | $31.02 | $30.91 | 12 |
| 2021-12-17 | $31.26 | $31.26 | $31.26 | $31.26 | $31.15 | 17 |
| 2021-12-16 | $31.82 | $31.83 | $31.75 | $31.75 | $31.64 | 14,900 |
| 2021-12-15 | $31.56 | $32.19 | $31.56 | $32.19 | $32.08 | 6,085 |
| 2021-12-14 | $31.84 | $31.84 | $31.84 | $31.84 | $31.48 | 11 |
| 2021-12-13 | $32.13 | $32.13 | $32.13 | $32.13 | $31.76 | 1 |
| 2021-12-10 | $32.44 | $32.44 | $32.44 | $32.44 | $32.07 | 68 |
| 2021-12-09 | $32.32 | $32.32 | $32.23 | $32.23 | $31.87 | 188 |
| 2021-12-08 | $32.49 | $32.49 | $32.49 | $32.49 | $32.12 | 72 |
| 2021-12-07 | $32.55 | $32.55 | $32.55 | $32.55 | $32.18 | 100 |
| 2021-12-06 | $31.85 | $31.85 | $31.85 | $31.85 | $31.48 | 70 |
| 2021-12-03 | $31.32 | $31.53 | $31.32 | $31.53 | $31.17 | 2,291 |
| 2021-12-02 | $31.64 | $31.88 | $31.64 | $31.88 | $31.52 | 1,001 |
| 2021-12-01 | $31.79 | $31.79 | $31.64 | $31.64 | $31.28 | 115 |
| 2021-11-30 | $31.90 | $31.91 | $31.90 | $31.91 | $31.55 | 385 |
| 2021-11-29 | $32.81 | $32.81 | $32.40 | $32.55 | $32.18 | 767 |
| 2021-11-26 | $32.10 | $32.10 | $32.10 | $32.10 | $31.74 | 181 |
| 2021-11-24 | $32.78 | $32.78 | $32.78 | $32.78 | $32.41 | 25 |
| 2021-11-23 | $32.50 | $32.71 | $32.50 | $32.71 | $32.34 | 314 |
| 2021-11-22 | $32.86 | $32.86 | $32.65 | $32.65 | $32.28 | 294 |
| 2021-11-19 | $32.79 | $32.79 | $32.79 | $32.79 | $32.42 | 1 |
| 2021-11-18 | $32.80 | $32.80 | $32.79 | $32.79 | $32.41 | 290 |
| 2021-11-17 | $32.55 | $32.55 | $32.47 | $32.47 | $32.10 | 498 |
| 2021-11-16 | $32.71 | $32.72 | $32.61 | $32.61 | $32.25 | 9,004 |
| 2021-11-15 | $32.58 | $32.58 | $32.56 | $32.56 | $32.19 | 371 |
| 2021-11-12 | $32.60 | $32.60 | $32.58 | $32.58 | $32.21 | 467 |
| 2021-11-11 | $32.37 | $32.37 | $32.37 | $32.37 | $32.01 | 88 |
| 2021-11-10 | $32.31 | $32.31 | $32.31 | $32.31 | $31.94 | 110 |
| 2021-11-09 | $32.60 | $32.60 | $32.60 | $32.60 | $32.23 | 279 |
| 2021-11-08 | $32.55 | $32.55 | $32.55 | $32.55 | $32.18 | 106 |
| 2021-11-05 | $32.43 | $32.43 | $32.43 | $32.43 | $32.06 | 21 |
| 2021-11-04 | $32.50 | $32.50 | $32.50 | $32.50 | $32.13 | 11 |
| 2021-11-03 | $32.07 | $32.07 | $32.07 | $32.07 | $31.70 | 153 |
| 2021-11-02 | $31.82 | $31.82 | $31.81 | $31.81 | $31.45 | 153 |
| 2021-11-01 | $31.60 | $31.60 | $31.60 | $31.60 | $31.24 | 2 |
| 2021-10-29 | $31.69 | $31.69 | $31.69 | $31.69 | $31.33 | 31 |
| 2021-10-28 | $31.53 | $31.53 | $31.53 | $31.53 | $31.17 | 15 |
| 2021-10-27 | $31.28 | $31.28 | $31.28 | $31.28 | $30.92 | 19 |
| 2021-10-26 | $31.38 | $31.38 | $31.38 | $31.38 | $31.02 | 12 |
| 2021-10-25 | $31.09 | $31.09 | $31.09 | $31.09 | $30.74 | 4 |
| 2021-10-22 | $31.19 | $31.19 | $31.07 | $31.07 | $30.72 | 827 |
| 2021-10-21 | $31.18 | $31.18 | $31.18 | $31.18 | $30.83 | 170 |
| 2021-10-20 | $31.06 | $31.06 | $31.04 | $31.04 | $30.68 | 188 |
| 2021-10-19 | $30.91 | $30.91 | $30.91 | $30.91 | $30.56 | 5 |
| 2021-10-18 | $30.69 | $30.69 | $30.69 | $30.69 | $30.35 | 30 |
| 2021-10-15 | $30.30 | $30.60 | $30.30 | $30.60 | $30.25 | 2,300 |
| 2021-10-14 | $30.28 | $30.30 | $30.28 | $30.28 | $29.94 | 387 |
| 2021-10-13 | $29.79 | $29.81 | $29.79 | $29.81 | $29.47 | 2,000 |
| 2021-10-12 | $29.74 | $29.75 | $29.69 | $29.69 | $29.35 | 1,087 |
| 2021-10-11 | $29.77 | $29.77 | $29.77 | $29.77 | $29.44 | 20 |
| 2021-10-08 | $29.95 | $29.95 | $29.95 | $29.95 | $29.61 | 2 |
| 2021-10-07 | $29.90 | $30.16 | $29.90 | $29.97 | $29.63 | 325 |
| 2021-10-06 | $29.67 | $29.67 | $29.67 | $29.67 | $29.34 | 69 |
| 2021-10-05 | $29.53 | $29.53 | $29.53 | $29.53 | $29.20 | 36 |
| 2021-10-04 | $29.44 | $29.44 | $29.14 | $29.20 | $28.86 | 1,266 |
| 2021-10-01 | $29.30 | $29.61 | $29.30 | $29.61 | $29.28 | 157 |
| 2021-09-30 | $29.41 | $29.41 | $29.41 | $29.41 | $29.07 | 16 |
| 2021-09-29 | $29.68 | $29.68 | $29.68 | $29.68 | $29.35 | 2 |
| 2021-09-28 | $29.65 | $29.65 | $29.65 | $29.65 | $29.31 | 1 |
| 2021-09-27 | $30.22 | $30.22 | $30.22 | $30.22 | $29.88 | 27 |
| 2021-09-24 | $30.36 | $30.36 | $30.36 | $30.36 | $30.02 | 41 |
| 2021-09-23 | $30.38 | $30.38 | $30.38 | $30.38 | $30.04 | 22 |
| 2021-09-22 | $30.04 | $30.04 | $30.04 | $30.04 | $29.70 | 1 |
| 2021-09-21 | $29.85 | $29.85 | $29.85 | $29.85 | $29.51 | 14 |
| 2021-09-20 | $29.81 | $29.81 | $29.81 | $29.81 | $29.47 | 87 |
| 2021-09-17 | $30.41 | $30.41 | $30.41 | $30.41 | $30.06 | 3 |
| 2021-09-16 | $30.63 | $30.63 | $30.63 | $30.63 | $30.28 | 13 |
| 2021-09-15 | $30.66 | $30.66 | $30.66 | $30.66 | $30.32 | 177 |
| 2021-09-14 | $30.40 | $30.40 | $30.40 | $30.40 | $30.06 | 177 |
| 2021-09-13 | $30.48 | $30.48 | $30.48 | $30.48 | $30.13 | 22 |
| 2021-09-10 | $30.70 | $30.70 | $30.46 | $30.46 | $30.12 | 313 |
| 2021-09-09 | $30.70 | $30.70 | $30.57 | $30.57 | $30.22 | 100 |
| 2021-09-08 | $30.82 | $30.82 | $30.82 | $30.82 | $30.47 | 177 |
| 2021-09-07 | $31.05 | $31.05 | $30.85 | $30.85 | $30.50 | 177 |
| 2021-09-03 | $31.06 | $31.06 | $31.06 | $31.06 | $30.71 | 60 |
| 2021-09-02 | $30.98 | $30.98 | $30.98 | $30.98 | $30.63 | 21 |
| 2021-09-01 | $30.88 | $30.88 | $30.88 | $30.88 | $30.53 | 22 |
| 2021-08-31 | $30.98 | $30.98 | $30.96 | $30.97 | $30.62 | 2,052 |
| 2021-08-30 | $30.94 | $30.94 | $30.94 | $30.94 | $30.59 | 6 |
| 2021-08-27 | $30.79 | $30.79 | $30.79 | $30.79 | $30.44 | 3 |
| 2021-08-26 | $30.80 | $30.80 | $30.57 | $30.57 | $30.22 | 740 |
| 2021-08-25 | $30.73 | $30.73 | $30.73 | $30.73 | $30.38 | 72 |
| 2021-08-24 | $30.59 | $30.59 | $30.59 | $30.59 | $30.25 | 72 |
| 2021-08-23 | $30.59 | $30.59 | $30.59 | $30.59 | $30.25 | 45 |
| 2021-08-20 | $30.33 | $30.33 | $30.33 | $30.33 | $29.99 | 94 |
| 2021-08-19 | $29.73 | $29.97 | $29.73 | $29.93 | $29.59 | 597 |
| 2021-08-18 | $30.34 | $30.35 | $29.75 | $29.75 | $29.42 | 529 |
| 2021-08-17 | $30.06 | $30.06 | $30.06 | $30.06 | $29.71 | 17 |
| 2021-08-16 | $30.57 | $30.57 | $30.34 | $30.34 | $30.00 | 374 |
| 2021-08-13 | $30.24 | $30.24 | $30.24 | $30.24 | $29.90 | 0 |
| 2021-08-12 | $30.19 | $30.19 | $30.19 | $30.19 | $29.85 | 100 |
| 2021-08-11 | $30.06 | $30.11 | $30.06 | $30.11 | $29.77 | 100 |
| 2021-08-10 | $30.08 | $30.08 | $30.03 | $30.03 | $29.69 | 200 |
| 2021-08-09 | $30.00 | $30.00 | $29.97 | $29.97 | $29.63 | 445 |
| 2021-08-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.66 | 31 |
| 2021-08-05 | $29.96 | $29.96 | $29.95 | $29.96 | $29.62 | 200 |
| 2021-08-04 | $29.83 | $29.83 | $29.83 | $29.83 | $29.49 | 300 |
| 2021-08-03 | $29.74 | $29.93 | $29.74 | $29.93 | $29.59 | 275 |
| 2021-08-02 | $29.67 | $29.67 | $29.67 | $29.67 | $29.33 | 200 |
| 2021-07-30 | $29.80 | $29.80 | $29.68 | $29.68 | $29.35 | 200 |
| 2021-07-29 | $30.15 | $30.15 | $30.10 | $30.10 | $29.76 | 1,035 |
| 2021-07-28 | $29.96 | $29.96 | $29.96 | $29.96 | $29.62 | 105 |
| 2021-07-27 | $29.98 | $29.98 | $29.98 | $29.98 | $29.64 | 277 |
| 2021-07-26 | $30.12 | $30.12 | $30.12 | $30.12 | $29.78 | 88 |
| 2021-07-23 | $30.08 | $30.08 | $30.03 | $30.06 | $29.71 | 271 |
| 2021-07-22 | $29.91 | $29.91 | $29.91 | $29.91 | $29.58 | 32 |
| 2021-07-21 | $29.72 | $29.78 | $29.72 | $29.78 | $29.45 | 6,004 |
| 2021-07-20 | $29.53 | $29.53 | $29.53 | $29.53 | $29.19 | 82 |
| 2021-07-19 | $29.23 | $29.23 | $29.23 | $29.23 | $28.90 | 106 |
| 2021-07-16 | $29.53 | $29.53 | $29.53 | $29.53 | $29.20 | 2 |
| 2021-07-15 | $29.81 | $29.81 | $29.81 | $29.81 | $29.47 | 165 |
| 2021-07-14 | $29.99 | $29.99 | $29.99 | $29.99 | $29.65 | 165 |
| 2021-07-13 | $30.02 | $30.02 | $29.96 | $29.96 | $29.62 | 110 |
| 2021-07-12 | $30.02 | $30.06 | $30.02 | $30.06 | $29.72 | 305 |
| 2021-07-09 | $29.96 | $29.96 | $29.96 | $29.96 | $29.62 | 7 |
| 2021-07-08 | $29.62 | $29.68 | $29.62 | $29.68 | $29.35 | 164 |
| 2021-07-07 | $29.91 | $29.91 | $29.91 | $29.91 | $29.57 | 166 |
| 2021-07-06 | $29.78 | $29.83 | $29.78 | $29.83 | $29.50 | 307 |
| 2021-07-02 | $29.78 | $29.78 | $29.78 | $29.78 | $29.44 | 1 |
| 2021-07-01 | $29.48 | $29.48 | $29.48 | $29.48 | $29.14 | 0 |
| 2021-06-30 | $29.45 | $29.45 | $29.45 | $29.45 | $29.11 | 0 |
| 2021-06-29 | $29.34 | $29.34 | $29.34 | $29.34 | $29.00 | 378 |
| 2021-06-28 | $29.38 | $29.38 | $29.38 | $29.38 | $29.05 | 378 |
| 2021-06-25 | $29.18 | $29.18 | $29.16 | $29.16 | $28.83 | 103 |
| 2021-06-24 | $29.20 | $29.20 | $29.20 | $29.20 | $28.87 | 15 |
| 2021-06-23 | $29.14 | $29.14 | $29.09 | $29.09 | $28.76 | 1,001 |
| 2021-06-22 | $29.13 | $29.13 | $29.13 | $29.13 | $28.80 | 53 |
| 2021-06-21 | $28.93 | $28.93 | $28.93 | $28.93 | $28.60 | 0 |
| 2021-06-18 | $28.70 | $28.70 | $28.70 | $28.70 | $28.37 | 0 |
| 2021-06-17 | $29.03 | $29.03 | $29.03 | $29.03 | $28.71 | 450 |
| 2021-06-16 | $29.00 | $29.00 | $28.93 | $28.94 | $28.61 | 450 |
| 2021-06-15 | $29.08 | $29.08 | $29.08 | $29.08 | $28.75 | 10 |
| 2021-06-14 | $29.18 | $29.18 | $29.18 | $29.18 | $28.85 | 10 |
| 2021-06-11 | $29.19 | $29.19 | $29.19 | $29.19 | $28.86 | 12 |
| 2021-06-10 | $29.10 | $29.10 | $29.10 | $29.10 | $28.77 | 12 |
| 2021-06-09 | $29.05 | $29.06 | $28.93 | $28.93 | $28.60 | 937 |
| 2021-06-08 | $28.98 | $28.98 | $28.98 | $28.98 | $28.66 | 0 |
| 2021-06-07 | $28.99 | $28.99 | $28.99 | $28.99 | $28.66 | 81 |
| 2021-06-04 | $29.02 | $29.02 | $29.02 | $29.02 | $28.69 | 81 |
| 2021-06-03 | $28.77 | $28.77 | $28.77 | $28.77 | $28.44 | 150 |
| 2021-06-02 | $28.83 | $28.87 | $28.80 | $28.82 | $28.49 | 8,979 |
| 2021-06-01 | $28.79 | $28.79 | $28.79 | $28.79 | $28.46 | 13 |
| 2021-05-28 | $28.70 | $28.70 | $28.70 | $28.70 | $28.38 | 10 |
| 2021-05-27 | $28.66 | $28.66 | $28.66 | $28.66 | $28.34 | 112 |
| 2021-05-26 | $28.59 | $28.64 | $28.59 | $28.64 | $28.31 | 1,850 |
| 2021-05-25 | $28.67 | $28.67 | $28.60 | $28.60 | $28.28 | 250 |
| 2021-05-24 | $28.69 | $28.72 | $28.65 | $28.65 | $28.33 | 400 |
| 2021-05-21 | $28.38 | $28.42 | $28.35 | $28.35 | $28.03 | 504 |
| 2021-05-20 | $28.33 | $28.33 | $28.31 | $28.31 | $27.99 | 350 |
| 2021-05-19 | $27.85 | $28.02 | $27.85 | $28.02 | $27.70 | 981 |
| 2021-05-18 | $28.31 | $28.31 | $28.07 | $28.07 | $27.75 | 556 |
| 2021-05-17 | $28.92 | $28.92 | $28.12 | $28.19 | $27.87 | 2,470 |
| 2021-05-14 | $28.24 | $28.24 | $28.24 | $28.24 | $27.92 | 100 |
| 2021-05-13 | $27.81 | $27.81 | $27.81 | $27.81 | $27.50 | 100 |
| 2021-05-12 | $27.44 | $27.44 | $27.44 | $27.44 | $27.13 | 102 |
| 2021-05-11 | $28.06 | $28.06 | $28.06 | $28.06 | $27.74 | 126 |
| 2021-05-10 | $28.44 | $28.44 | $28.33 | $28.33 | $28.01 | 126 |
| 2021-05-07 | $28.62 | $28.62 | $28.62 | $28.62 | $28.29 | 1 |
| 2021-05-06 | $28.23 | $28.37 | $28.23 | $28.37 | $28.05 | 200 |
| 2021-05-05 | $28.08 | $28.08 | $28.08 | $28.08 | $27.76 | 6 |
| 2021-05-04 | $27.96 | $28.00 | $27.96 | $28.00 | $27.68 | 3,575 |
| 2021-05-03 | $28.22 | $28.22 | $28.22 | $28.22 | $27.90 | 1 |
| 2021-04-30 | $28.21 | $28.21 | $28.18 | $28.18 | $27.86 | 732 |
| 2021-04-29 | $28.28 | $28.32 | $28.28 | $28.32 | $27.99 | 155 |
| 2021-04-28 | $28.19 | $28.19 | $28.19 | $28.19 | $27.87 | 0 |
| 2021-04-27 | $28.37 | $28.37 | $28.37 | $28.37 | $28.04 | 388 |
| 2021-04-26 | $28.39 | $28.39 | $28.32 | $28.32 | $28.00 | 388 |
| 2021-04-23 | $28.29 | $28.29 | $28.29 | $28.29 | $27.97 | 8 |
| 2021-04-22 | $28.07 | $28.07 | $28.07 | $28.07 | $27.75 | 0 |
| 2021-04-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.08 | 0 |
| 2021-04-20 | $28.15 | $28.15 | $28.15 | $28.15 | $27.83 | 0 |
| 2021-04-19 | $28.36 | $28.36 | $28.36 | $28.36 | $28.04 | 0 |
| 2021-04-16 | $28.63 | $28.63 | $28.63 | $28.63 | $28.30 | 1 |
| 2021-04-15 | $28.51 | $28.51 | $28.51 | $28.51 | $28.19 | 1 |
| 2021-04-14 | $28.17 | $28.17 | $28.17 | $28.17 | $27.85 | 55 |
| 2021-04-13 | $28.39 | $28.39 | $28.34 | $28.34 | $28.02 | 1,033 |
| 2021-04-12 | $28.28 | $28.28 | $28.28 | $28.28 | $27.96 | 31 |
| 2021-04-09 | $28.19 | $28.19 | $28.19 | $28.19 | $27.87 | 533 |
| 2021-04-08 | $27.90 | $27.93 | $27.90 | $27.93 | $27.61 | 533 |
| 2021-04-07 | $27.80 | $27.80 | $27.80 | $27.80 | $27.49 | 1 |
| 2021-04-06 | $27.74 | $27.74 | $27.70 | $27.70 | $27.38 | 125 |
| 2021-04-05 | $27.77 | $27.77 | $27.77 | $27.77 | $27.46 | 9 |
| 2021-04-01 | $27.25 | $27.34 | $27.25 | $27.34 | $27.03 | 100 |
| 2021-03-31 | $27.14 | $27.14 | $27.14 | $27.14 | $26.83 | 21 |
| 2021-03-30 | $27.10 | $27.10 | $26.96 | $26.96 | $26.66 | 2,013 |
| 2021-03-29 | $27.12 | $27.12 | $27.12 | $27.12 | $26.81 | 120 |
| 2021-03-26 | $27.10 | $27.10 | $27.10 | $27.10 | $26.79 | 120 |
| 2021-03-25 | $26.64 | $26.64 | $26.64 | $26.64 | $26.34 | 51 |
| 2021-03-24 | $26.56 | $26.56 | $26.56 | $26.56 | $26.26 | 3 |
| 2021-03-23 | $26.68 | $26.68 | $26.68 | $26.68 | $26.38 | 26 |
| 2021-03-22 | $26.84 | $26.84 | $26.84 | $26.84 | $26.54 | 100 |
| 2021-03-19 | $26.63 | $26.63 | $26.63 | $26.63 | $26.32 | 0 |
| 2021-03-18 | $26.56 | $26.56 | $26.56 | $26.56 | $26.26 | 0 |
| 2021-03-17 | $26.87 | $26.87 | $26.87 | $26.87 | $26.57 | 0 |
| 2021-03-16 | $26.78 | $26.78 | $26.78 | $26.78 | $26.47 | 10 |
| 2021-03-15 | $26.75 | $26.75 | $26.75 | $26.75 | $26.44 | 10 |
| 2021-03-12 | $26.62 | $26.62 | $26.62 | $26.62 | $26.32 | 1 |
| 2021-03-11 | $26.52 | $26.52 | $26.52 | $26.52 | $26.22 | 7 |
| 2021-03-10 | $26.27 | $26.27 | $26.27 | $26.27 | $25.97 | 157 |
| 2021-03-09 | $26.09 | $26.09 | $26.09 | $26.09 | $25.80 | 9 |
| 2021-03-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.41 | 51 |
| 2021-03-05 | $25.76 | $25.76 | $25.76 | $25.76 | $25.47 | 61 |
| 2021-03-04 | $25.56 | $25.56 | $25.26 | $25.26 | $24.97 | 190 |
| 2021-03-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.33 | 69 |
| 2021-03-02 | $25.97 | $25.97 | $25.97 | $25.97 | $25.67 | 69 |
| 2021-03-01 | $26.16 | $26.16 | $26.16 | $26.16 | $25.86 | 17 |
| 2021-02-26 | $25.76 | $25.76 | $25.76 | $25.76 | $25.47 | 3 |
| 2021-02-25 | $25.79 | $25.79 | $25.79 | $25.79 | $25.50 | 214 |
| 2021-02-24 | $26.43 | $26.43 | $26.43 | $26.43 | $26.13 | 85 |
| 2021-02-23 | $26.24 | $26.24 | $26.24 | $26.24 | $25.94 | 20 |
| 2021-02-22 | $26.30 | $26.30 | $26.25 | $26.25 | $25.96 | 220 |
| 2021-02-19 | $26.60 | $26.60 | $26.52 | $26.52 | $26.22 | 641 |
| 2021-02-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.29 | 80 |
| 2021-02-17 | $26.75 | $26.75 | $26.75 | $26.75 | $26.44 | 94 |
| 2021-02-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.39 | 142 |
| 2021-02-12 | $26.63 | $26.63 | $26.63 | $26.63 | $26.32 | 196 |
| 2021-02-11 | $26.56 | $26.56 | $26.54 | $26.54 | $26.24 | 536 |
| 2021-02-10 | $26.49 | $26.49 | $26.49 | $26.49 | $26.19 | 256 |
| 2021-02-09 | $26.63 | $26.63 | $26.52 | $26.52 | $26.22 | 215 |
| 2021-02-08 | $26.56 | $27.00 | $26.56 | $26.57 | $26.27 | 610 |
| 2021-02-05 | $26.32 | $26.32 | $26.32 | $26.32 | $26.03 | 120 |
| 2021-02-04 | $26.21 | $26.21 | $26.21 | $26.21 | $25.91 | 120 |
| 2021-02-03 | $26.11 | $26.15 | $25.99 | $25.99 | $25.70 | 352 |
| 2021-02-02 | $25.94 | $25.94 | $25.94 | $25.94 | $25.65 | 50 |
| 2021-02-01 | $25.63 | $25.63 | $25.63 | $25.63 | $25.34 | 50 |
| 2021-01-29 | $25.24 | $25.24 | $25.24 | $25.24 | $24.95 | 100 |
| 2021-01-28 | $25.62 | $25.62 | $25.62 | $25.62 | $25.33 | 154 |
| 2021-01-27 | $25.19 | $25.19 | $25.19 | $25.19 | $24.91 | 98 |
| 2021-01-26 | $25.82 | $25.82 | $25.79 | $25.79 | $25.49 | 3,203 |
| 2021-01-25 | $25.61 | $25.76 | $25.61 | $25.76 | $25.47 | 625 |
| 2021-01-22 | $25.79 | $25.92 | $25.79 | $25.82 | $25.52 | 1,562 |
| 2021-01-21 | $25.96 | $26.00 | $25.93 | $26.00 | $25.71 | 6,317 |
| 2021-01-20 | $25.89 | $25.89 | $25.89 | $25.89 | $25.60 | 200 |
| 2021-01-19 | $25.52 | $25.52 | $25.52 | $25.52 | $25.23 | 200 |
| 2021-01-15 | $25.39 | $25.39 | $25.39 | $25.39 | $25.10 | 129 |
| 2021-01-14 | $25.67 | $25.67 | $25.67 | $25.67 | $25.38 | 15 |
| 2021-01-13 | $25.74 | $25.74 | $25.74 | $25.74 | $25.45 | 130 |
| 2021-01-12 | $25.65 | $25.65 | $25.65 | $25.65 | $25.36 | 130 |
| 2021-01-11 | $25.60 | $25.60 | $25.53 | $25.53 | $25.24 | 502 |
| 2021-01-08 | $25.58 | $25.58 | $25.58 | $25.58 | $25.29 | 6 |
| 2021-01-07 | $25.58 | $25.58 | $25.58 | $25.58 | $25.29 | 37 |
| 2021-01-06 | $25.15 | $25.15 | $25.15 | $25.15 | $24.87 | 6 |
| 2021-01-05 | $25.03 | $25.03 | $25.03 | $25.03 | $24.75 | 11 |
| 2021-01-04 | $24.84 | $24.84 | $24.84 | $24.84 | $24.56 | 10 |
| 2020-12-31 | $25.12 | $25.12 | $25.12 | $25.12 | $24.83 | 4 |
| 2020-12-30 | $25.08 | $25.08 | $25.02 | $25.02 | $24.74 | 25,080 |
AVDR US LargeCap ESG ETF (AVDG) News Headlines
Recent AVDR US LargeCap ESG ETF (AVDG) News
Similar Companies to AVDR US LargeCap ESG ETF (AVDG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |