NYSE Arca · AVIG · ETF
Avantis Core Fixed Income ETF (AVIG) ETF price history
Every NYSE Arca trading session of Avantis Core Fixed Income ETF from Oct 15, 2020 to Sep 28, 2026: 1,494 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVIG adjusted close, 2020 to 2026
- $41.77
- All time high, 2026
- $41.81
- 52 week high, $39.35 low
- 1,494
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
AVIG key facts
- Avantis Core Fixed Income ETF (AVIG) closed at $39.44 on Sep 28, 2026 on NYSE Arca.
- AVIG's all time high close is $41.77, set on Feb 27, 2026; its all time low close is $33.57 on Oct 20, 2022.
- AVIG's 52 week range is $39.35 to $41.81.
- AVIG returned -2.7% over the year to Sep 28, 2026 and -3.8% over five years.
- Since Oct 15, 2020 AVIG returned -5%, -0.8% a year compounded.
- AVIG's deepest drawdown was -19.6% from Dec 31, 2020 to Oct 20, 2022.
- DataCedar holds 1,494 daily sessions of AVIG history from Oct 15, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVIG price chart, 2020 to 2026
AVIG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -4.7% |
| 6 months | -2.9% |
| Year to date | -4.1% |
| 1 year | -2.7% |
| 3 years | +12.9% |
| 5 years | -3.8% |
| 10 years | n/a |
| Since Oct 15, 2020 | -4.7% |
| Compound annual growth, 6.0 years | -0.8% |
AVIG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.77 on Feb 27, 2026
- All time low close
- $33.57 on Oct 20, 2022
- 52 week high
- $41.81 on Feb 27, 2026
- 52 week low
- $39.35 on Sep 28, 2026
- Deepest drawdown
- -19.6% from Dec 31, 2020 to Oct 20, 2022, recovered Feb 27, 2026
- Best single session
- +2.2% on Nov 10, 2022
- Worst single session
- -1.7% on Jun 13, 2022
- Volatility, 1 year annualised
- 4.1%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2022, -14%
AVIG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 15, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $41.10 | $41.81 | $39.35 | $39.44 | -3.9% | 60.1M | 185 |
| 2025 | $38.11 | $41.18 | $37.51 | $41.05 | +8.0% | 41.6M | 250 |
| 2024 | $37.27 | $39.46 | $36.10 | $38.01 | +1.5% | 25.3M | 252 |
| 2023 | $35.53 | $37.59 | $34.07 | $37.43 | +6.4% | 17.1M | 250 |
| 2022 | $40.65 | $40.65 | $33.56 | $35.18 | -13.9% | 14.3M | 251 |
| 2021 | $41.72 | $41.77 | $39.99 | $40.87 | -2.1% | 3M | 252 |
| 2020 | $41.41 | $41.79 | $41.09 | $41.77 | n/a | 221.6K | 54 |
AVIG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $39.44 | -2.8% |
| August 2026 | $40.56 | -0.1% |
| July 2026 | $40.61 | -1.6% |
| June 2026 | $41.26 | +0.2% |
| May 2026 | $41.20 | +0.2% |
| April 2026 | $41.11 | +0.3% |
| March 2026 | $40.97 | -1.9% |
| February 2026 | $41.77 | +1.5% |
| January 2026 | $41.15 | +0.3% |
| December 2025 | $41.05 | -0.2% |
| November 2025 | $41.12 | +0.8% |
| October 2025 | $40.78 | +0.4% |
About the AVIG data
Daily bars. 1,494 sessions from Oct 15, 2020 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVIG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AVES Avantis Emerging Markets Value ETF
- AVGE Avantis All Equity Markets ETF
- AVGV Avantis All Equity Markets Value ETF
- AVIE Avantis Inflation Focused Equity ETF
- AVIV Avantis International Large Cap Value ETF
- AVLC Avantis U.S. Large Cap Equity ETF
- AVLV Avantis U.S. Large Cap Value ETF
- AVMA Avantis Moderate Allocation ETF
Common questions
AVIG share price history
