Avantis Moderate Allocation ETF (AVMA)
NYSEARCA: AVMA · Real-Time Price · USD
66.59
+0.11 (0.17%)
At close: Dec 23, 2025, 4:00 PM EST
66.59
0.00 (0.00%)
After-hours: Dec 23, 2025, 8:00 PM EST
AVMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 66.46 | 66.60 | 66.42 | 66.59 | - | 0.18% | 1,821 |
| Dec 22, 2025 | 66.37 | 66.54 | 66.37 | 66.47 | 66.47 | 0.46% | 9,981 |
| Dec 19, 2025 | 66.26 | 66.29 | 66.14 | 66.17 | 66.17 | 0.38% | 11,614 |
| Dec 18, 2025 | 66.31 | 66.31 | 65.90 | 65.92 | 65.92 | -0.60% | 10,119 |
| Dec 17, 2025 | 66.69 | 66.78 | 66.32 | 66.32 | 65.57 | -0.52% | 4,880 |
| Dec 16, 2025 | 66.78 | 66.78 | 66.47 | 66.66 | 65.91 | -0.26% | 22,135 |
| Dec 15, 2025 | 66.98 | 66.98 | 66.83 | 66.83 | 66.08 | -0.01% | 5,511 |
| Dec 12, 2025 | 66.74 | 66.97 | 66.74 | 66.84 | 66.09 | -0.65% | 890 |
| Dec 11, 2025 | 67.61 | 67.61 | 67.05 | 67.28 | 66.52 | 0.38% | 9,846 |
| Dec 10, 2025 | 66.58 | 67.02 | 66.58 | 67.02 | 66.27 | 0.92% | 4,157 |
| Dec 9, 2025 | 66.52 | 66.52 | 66.41 | 66.41 | 65.66 | -0.09% | 2,518 |
| Dec 8, 2025 | 66.49 | 66.52 | 66.42 | 66.47 | 65.72 | -0.27% | 1,353 |
| Dec 5, 2025 | 66.76 | 66.77 | 66.65 | 66.65 | 65.90 | 0.11% | 3,336 |
| Dec 4, 2025 | 66.68 | 66.69 | 66.58 | 66.58 | 65.83 | -0.05% | 3,085 |
| Dec 3, 2025 | 66.51 | 66.61 | 66.51 | 66.61 | 65.86 | 0.55% | 4,347 |
| Dec 2, 2025 | 66.19 | 66.30 | 66.19 | 66.25 | 65.50 | 0.15% | 1,167 |
| Dec 1, 2025 | 66.21 | 66.30 | 66.15 | 66.15 | 65.40 | -0.37% | 3,252 |
| Nov 28, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 65.64 | 0.28% | 104 |
| Nov 26, 2025 | 66.19 | 66.22 | 66.19 | 66.21 | 65.46 | 0.60% | 4,357 |
| Nov 25, 2025 | 65.40 | 65.81 | 65.19 | 65.81 | 65.07 | 0.92% | 9,158 |
| Nov 24, 2025 | 65.04 | 65.22 | 65.01 | 65.21 | 64.48 | 0.76% | 69,001 |
| Nov 21, 2025 | 64.37 | 64.72 | 64.30 | 64.72 | 63.99 | 1.01% | 829 |
| Nov 20, 2025 | 64.25 | 64.29 | 64.07 | 64.07 | 63.35 | -0.95% | 6,414 |
| Nov 19, 2025 | 64.68 | 64.77 | 64.66 | 64.68 | 63.96 | -0.01% | 12,439 |
| Nov 18, 2025 | 64.55 | 64.69 | 64.55 | 64.69 | 63.96 | -0.22% | 1,489 |
| Nov 17, 2025 | 65.40 | 65.40 | 64.83 | 64.83 | 64.10 | -0.91% | 5,783 |
| Nov 14, 2025 | 65.23 | 65.65 | 65.20 | 65.43 | 64.69 | -0.07% | 6,233 |
| Nov 13, 2025 | 65.98 | 65.98 | 65.48 | 65.48 | 64.74 | -1.01% | 3,688 |
| Nov 12, 2025 | 66.19 | 66.19 | 66.15 | 66.15 | 65.40 | 0.17% | 6,770 |
| Nov 11, 2025 | 66.07 | 66.07 | 66.04 | 66.04 | 65.29 | 0.29% | 979 |
| Nov 10, 2025 | 65.80 | 65.88 | 65.65 | 65.84 | 65.10 | 0.80% | 1,168 |
| Nov 7, 2025 | 64.98 | 65.32 | 64.80 | 65.32 | 64.59 | 0.31% | 8,669 |
| Nov 6, 2025 | 65.19 | 65.28 | 65.12 | 65.12 | 64.39 | -0.47% | 8,649 |
| Nov 5, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 64.69 | 0.51% | 272 |
| Nov 4, 2025 | 65.13 | 65.15 | 65.09 | 65.09 | 64.36 | -0.78% | 3,493 |
| Nov 3, 2025 | 65.51 | 65.63 | 65.50 | 65.61 | 64.87 | -0.04% | 1,833 |
| Oct 31, 2025 | 65.62 | 65.72 | 65.54 | 65.63 | 64.89 | 0.16% | 2,336 |
| Oct 30, 2025 | 65.75 | 65.75 | 65.52 | 65.52 | 64.79 | -0.57% | 620 |
| Oct 29, 2025 | 66.25 | 66.28 | 65.84 | 65.90 | 65.16 | -0.30% | 778 |
| Oct 28, 2025 | 66.11 | 66.18 | 66.06 | 66.10 | 65.36 | -0.15% | 3,744 |
| Oct 27, 2025 | 66.30 | 66.30 | 66.11 | 66.20 | 65.45 | 0.49% | 2,288 |
| Oct 24, 2025 | 65.84 | 65.88 | 65.84 | 65.87 | 65.13 | 0.53% | 1,288 |
| Oct 23, 2025 | 65.43 | 65.52 | 65.43 | 65.52 | 64.79 | 0.42% | 1,679 |
| Oct 22, 2025 | 65.44 | 65.44 | 65.08 | 65.25 | 64.52 | -0.32% | 2,335 |
| Oct 21, 2025 | 65.42 | 65.49 | 65.42 | 65.46 | 64.72 | -0.13% | 712 |
| Oct 20, 2025 | 65.48 | 65.55 | 65.46 | 65.54 | 64.80 | 0.92% | 8,390 |
| Oct 17, 2025 | 64.81 | 65.01 | 64.81 | 64.94 | 64.21 | 0.04% | 1,740 |
| Oct 16, 2025 | 65.19 | 65.32 | 64.82 | 64.91 | 64.18 | -0.29% | 6,390 |
| Oct 15, 2025 | 65.23 | 65.24 | 65.10 | 65.10 | 64.37 | 0.26% | 773 |
| Oct 14, 2025 | 64.12 | 65.13 | 64.12 | 64.93 | 64.20 | 0.39% | 8,988 |