Avantis Global Equity UCITS ETF (AVCG) - Historical data, historical prices

closes in 9m

18.78100 GBP

0.357

1.94%

Last update Apr 1, 4:23 PM BST

Market closed

Day range

18.78100

18.69200

19.035999

Previous close

18.42400

Open

18.99600

Access this ETF data via API

Avantis Global Equity UCITS ETF

18.78

0.36

1.94%

Date	Open	High	Low	Close	% Change	Volume
Apr 01, 2026	19.00	19.04	18.69	18.78	-1.13%	4817
Mar 31, 2026	18.33	18.46	18.25	18.42	0.49%	9642
Mar 30, 2026	18.25	18.39	18.22	18.33	0.45%	7491
Mar 27, 2026	18.35	18.44	18.22	18.24	-0.56%	10252
Mar 26, 2026	18.51	18.58	18.40	18.40	-0.61%	11367
Mar 25, 2026	18.62	18.71	18.52	18.57	-0.27%	3487
Mar 24, 2026	18.47	18.47	18.29	18.47	0.01%	20024
Mar 23, 2026	18.08	18.64	17.96	18.38	1.65%	11620
Mar 20, 2026	18.33	18.46	18.30	18.32	-0.07%	6628
Mar 19, 2026	18.65	18.65	18.36	18.36	-1.58%	3392
Mar 18, 2026	18.70	18.88	18.67	18.69	-0.04%	14780
Mar 17, 2026	18.63	18.83	18.58	18.76	0.69%	6613
Mar 16, 2026	18.66	18.78	18.62	18.70	0.24%	5528
Mar 13, 2026	18.58	18.86	18.56	18.64	0.32%	9431
Mar 12, 2026	18.73	18.78	18.59	18.65	-0.43%	6021
Mar 11, 2026	18.80	18.86	18.70	18.74	-0.31%	10279
Mar 10, 2026	18.86	18.94	18.78	18.91	0.25%	2417
Mar 09, 2026	18.60	18.62	18.37	18.60	0	3879
Mar 06, 2026	19.14	19.14	18.70	18.74	-2.09%	11475
Mar 05, 2026	19.26	19.31	19.08	19.08	-0.94%	648
Mar 04, 2026	19.19	19.28	19.03	19.28	0.45%	3811
Mar 03, 2026	19.39	19.40	18.94	19.08	-1.61%	7931
Mar 02, 2026	19.40	19.40	19.31	19.39	-0.05%	4752

Access /time_series data via our API — starting from the Basic plan and above.

Avantis Global Equity UCITS ETF