AVDR US LargeCap ESG ETF (AVDG) Exchange: BATS

Data as of March 29, 2024

$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 March 29, 2024
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

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.