Avantis Moderate Allocation ETF (AVMA)
NYSEARCA: AVMA · Real-Time Price · USD
61.98
-0.21 (-0.34%)
At close: Jul 31, 2025, 4:00 PM
61.98
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:10 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 62.41 | 62.73 | 62.19 | 62.19 | 62.19 | -0.56% | 15,764 |
| Jul 29, 2025 | 62.59 | 62.59 | 62.51 | 62.55 | 62.55 | 0.06% | 6,284 |
| Jul 28, 2025 | 62.55 | 62.58 | 62.50 | 62.51 | 62.51 | -0.36% | 5,057 |
| Jul 25, 2025 | 62.68 | 62.74 | 62.68 | 62.74 | 62.74 | 0.22% | 710 |
| Jul 24, 2025 | 62.71 | 62.71 | 62.60 | 62.60 | 62.60 | -0.31% | 2,698 |
| Jul 23, 2025 | 62.62 | 62.79 | 62.62 | 62.79 | 62.79 | 0.73% | 816 |
| Jul 22, 2025 | 62.17 | 62.34 | 62.17 | 62.34 | 62.34 | 0.48% | 2,885 |
| Jul 21, 2025 | 62.16 | 62.20 | 62.04 | 62.04 | 62.04 | 0.21% | 4,491 |
| Jul 18, 2025 | 61.98 | 61.98 | 61.86 | 61.91 | 61.91 | -0.03% | 4,032 |
| Jul 17, 2025 | 61.77 | 61.93 | 61.76 | 61.93 | 61.93 | 0.46% | 1,535 |
| Jul 16, 2025 | 61.60 | 61.68 | 61.58 | 61.64 | 61.64 | 0.19% | 1,315 |
| Jul 15, 2025 | 61.95 | 61.95 | 61.53 | 61.53 | 61.53 | -0.68% | 10,370 |
| Jul 14, 2025 | 61.88 | 61.95 | 61.88 | 61.95 | 61.95 | 0.11% | 1,359 |
| Jul 11, 2025 | 61.86 | 61.96 | 61.86 | 61.89 | 61.89 | -0.48% | 2,639 |
| Jul 10, 2025 | 62.22 | 62.22 | 62.18 | 62.18 | 62.18 | 0.27% | 483 |
| Jul 9, 2025 | 61.87 | 62.03 | 61.87 | 62.01 | 62.01 | 0.42% | 1,796 |
| Jul 8, 2025 | 61.79 | 61.83 | 61.76 | 61.76 | 61.76 | 0.24% | 1,679 |
| Jul 7, 2025 | 61.99 | 61.99 | 61.58 | 61.61 | 61.61 | -0.80% | 2,957 |
| Jul 3, 2025 | 62.12 | 62.17 | 62.10 | 62.10 | 62.10 | 0.32% | 10,427 |
| Jul 2, 2025 | 61.84 | 61.91 | 61.84 | 61.91 | 61.91 | 0.38% | 940 |
| Jul 1, 2025 | 61.46 | 61.71 | 61.45 | 61.67 | 61.67 | 0.33% | 4,829 |
| Jun 30, 2025 | 61.32 | 61.47 | 61.32 | 61.47 | 61.47 | 0.36% | 4,043 |
| Jun 27, 2025 | 61.24 | 61.34 | 61.24 | 61.25 | 61.25 | 0.27% | 4,792 |
| Jun 26, 2025 | 61.10 | 61.11 | 61.09 | 61.09 | 61.09 | -0.43% | 1,510 |
| Jun 25, 2025 | 61.27 | 61.39 | 61.27 | 61.35 | 60.63 | -0.23% | 3,305 |
| Jun 24, 2025 | 61.44 | 61.53 | 61.32 | 61.49 | 60.77 | 0.86% | 8,786 |
| Jun 23, 2025 | 60.65 | 60.96 | 60.65 | 60.96 | 60.25 | 0.57% | 7,034 |
| Jun 20, 2025 | 60.79 | 60.79 | 60.61 | 60.61 | 59.91 | -0.16% | 8,137 |
| Jun 18, 2025 | 60.75 | 60.97 | 60.71 | 60.71 | 60.00 | 0.05% | 52,467 |
| Jun 17, 2025 | 60.97 | 60.97 | 60.65 | 60.68 | 59.97 | -0.54% | 4,031 |
| Jun 16, 2025 | 61.16 | 61.23 | 61.01 | 61.01 | 60.30 | 0.64% | 1,398 |
| Jun 13, 2025 | 60.83 | 60.83 | 60.59 | 60.62 | 59.92 | -0.90% | 1,278 |
| Jun 12, 2025 | 61.16 | 61.17 | 61.11 | 61.17 | 60.46 | 0.29% | 712 |
| Jun 11, 2025 | 61.13 | 61.13 | 61.00 | 61.00 | 60.28 | -0.24% | 1,759 |
| Jun 10, 2025 | 61.01 | 61.19 | 60.95 | 61.14 | 60.43 | 0.51% | 16,297 |
| Jun 9, 2025 | 60.82 | 61.12 | 60.82 | 60.83 | 60.12 | 0.17% | 15,847 |
| Jun 6, 2025 | 60.76 | 60.77 | 60.64 | 60.73 | 60.02 | 0.52% | 14,432 |
| Jun 5, 2025 | 60.53 | 60.67 | 60.37 | 60.41 | 59.71 | -0.25% | 4,563 |
| Jun 4, 2025 | 60.62 | 60.65 | 60.53 | 60.57 | 59.86 | 0.18% | 818 |
| Jun 3, 2025 | 60.19 | 60.48 | 60.19 | 60.45 | 59.75 | 0.41% | 4,903 |
| Jun 2, 2025 | 60.07 | 60.24 | 60.07 | 60.21 | 59.51 | 0.24% | 5,339 |
| May 30, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 59.36 | 0.04% | 105 |
| May 29, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 59.34 | 0.35% | 379 |
| May 28, 2025 | 60.12 | 60.12 | 59.83 | 59.83 | 59.13 | -0.56% | 2,779 |
| May 27, 2025 | 59.65 | 60.17 | 59.65 | 60.17 | 59.46 | 1.30% | 4,487 |
| May 23, 2025 | 59.39 | 59.40 | 59.30 | 59.40 | 58.70 | -0.18% | 438 |
| May 22, 2025 | 59.66 | 59.68 | 59.50 | 59.50 | 58.81 | 0.01% | 602 |
| May 21, 2025 | 60.07 | 60.07 | 59.50 | 59.50 | 58.81 | -1.10% | 422 |
| May 20, 2025 | 60.13 | 60.16 | 60.11 | 60.16 | 59.46 | -0.15% | 420 |
| May 19, 2025 | 60.28 | 60.28 | 60.26 | 60.26 | 59.55 | 0.10% | 355 |