AVDR US LargeCap ESG ETF (AVDG)
CBOE: AVDG
· Real-Time Price · USD
25.75
0.00 (0.02%)
At close: Jun 12, 2025, 3:42 PM
AVDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 25.70 | 25.75 | 25.75 | 25.75 | 25.75 | 0.04% | 1,454 |
| Jul 18, 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.04% | 0 |
| Jul 15, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.00% | 0 |
| Jul 14, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.00% | 0 |
| Jul 13, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.00% | 0 |
| Jul 12, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.04% | 0 |
| Jul 11, 2022 | 25.70 | 25.74 | 25.70 | 25.74 | 25.75 | 0.00% | 1,454 |
| Jul 8, 2022 | 25.44 | 25.74 | 25.44 | 25.74 | 25.75 | -0.39% | 765 |
| Jul 7, 2022 | 25.84 | 25.84 | 25.79 | 25.84 | 25.74 | 0.00% | 270,243 |
| Jul 6, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 25.74 | 0.08% | 54 |
| Jul 5, 2022 | 25.13 | 25.82 | 25.13 | 25.82 | 25.72 | 0.43% | 150 |
| Jul 1, 2022 | 25.71 | 25.71 | 25.71 | 25.71 | 25.62 | 1.02% | 4 |
| Jun 30, 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 25.36 | -1.32% | 0 |
| Jun 29, 2022 | 25.91 | 25.91 | 25.79 | 25.79 | 25.70 | 0.12% | 1,086 |
| Jun 28, 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 25.66 | -2.16% | 65 |
| Jun 27, 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.23 | -0.49% | 88 |
| Jun 24, 2022 | 25.64 | 26.46 | 25.64 | 26.46 | 26.36 | 2.64% | 1,303 |
| Jun 23, 2022 | 25.68 | 25.78 | 25.68 | 25.78 | 25.69 | 0.86% | 784 |
| Jun 22, 2022 | 25.75 | 25.75 | 25.51 | 25.56 | 25.46 | 0.08% | 788 |
| Jun 21, 2022 | 25.63 | 25.63 | 25.54 | 25.54 | 25.44 | 2.45% | 748 |