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

United States

opens in 2d 10h 9m

27.58500 USD

0.34

1.22%

Last update Jun 5, 4:24 PM BST

Market closed

Day range

27.58500

27.87000

Previous close

27.92500

Open

27.83500

Access this ETF data via API

Avantis Global Equity UCITS ETF

27.59

0.34

1.22%

Date	Open	High	Low	Close	% Change	Volume
Jun 05, 2026	27.84	27.87	27.59	27.59	-0.90%	41709
Jun 04, 2026	27.78	27.93	27.75	27.93	0.54%	13659
Jun 03, 2026	27.99	27.99	27.86	27.86	-0.46%	17954
Jun 02, 2026	27.80	27.98	27.74	27.95	0.52%	25942
Jun 01, 2026	27.86	27.90	27.68	27.71	-0.52%	2797
May 29, 2026	27.83	27.87	27.80	27.84	0.03%	27659
May 28, 2026	27.68	27.82	27.49	27.78	0.34%	11707
May 27, 2026	27.74	27.87	27.71	27.71	-0.11%	5481
May 26, 2026	27.54	27.83	27.54	27.72	0.65%	9004
May 22, 2026	27.42	27.50	27.38	27.49	0.28%	12536
May 21, 2026	27.23	27.37	27.12	27.21	-0.07%	31338
May 20, 2026	26.95	27.38	26.95	27.29	1.24%	6128
May 19, 2026	27.08	27.08	26.87	26.92	-0.63%	10111
May 18, 2026	27.03	27.30	27	27.06	0.11%	33690
May 15, 2026	27.14	27.35	27.10	27.16	0.08%	7867
May 14, 2026	27.42	27.55	27.37	27.53	0.38%	33165
May 13, 2026	27.37	27.41	27.22	27.32	-0.19%	16033
May 12, 2026	27.41	27.41	27.04	27.04	-1.33%	20580
May 11, 2026	27.31	27.44	27.30	27.44	0.48%	22578
May 08, 2026	27.20	27.34	27.20	27.29	0.34%	13902
May 07, 2026	27.50	27.50	27.29	27.29	-0.77%	9681
May 06, 2026	27.18	27.38	27.13	27.36	0.66%	51725

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

Avantis Global Equity UCITS ETF