Avantis Moderate Allocation ETF (AVMA)
NYSEARCA: AVMA · Real-Time Price · USD
58.24
+0.22 (0.37%)
Apr 1, 2025, 3:16 PM EDT - Market closed
AVMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 57.97 | 58.24 | 57.97 | 58.24 | 58.24 | 0.37% | 534 |
| Mar 31, 2025 | 57.93 | 58.02 | 57.93 | 58.02 | 58.02 | 0.03% | 3,040 |
| Mar 28, 2025 | 58.00 | 58.02 | 57.95 | 58.00 | 58.00 | -1.03% | 1,894 |
| Mar 27, 2025 | 58.69 | 58.69 | 58.50 | 58.60 | 58.60 | -0.15% | 1,795 |
| Mar 26, 2025 | 58.86 | 58.86 | 58.62 | 58.69 | 58.69 | -0.59% | 1,381 |
| Mar 25, 2025 | 59.04 | 59.10 | 58.95 | 59.04 | 59.04 | 0.08% | 5,312 |
| Mar 24, 2025 | 58.85 | 58.99 | 58.80 | 58.99 | 58.99 | 0.98% | 2,576 |
| Mar 21, 2025 | 58.32 | 58.42 | 58.18 | 58.42 | 58.42 | -0.24% | 2,692 |
| Mar 20, 2025 | 58.64 | 58.65 | 58.56 | 58.56 | 58.56 | -0.30% | 2,468 |
| Mar 19, 2025 | 58.25 | 58.74 | 58.25 | 58.74 | 58.74 | 0.66% | 1,450 |
| Mar 18, 2025 | 58.28 | 58.39 | 58.24 | 58.35 | 58.35 | -0.41% | 2,605 |
| Mar 17, 2025 | 58.39 | 58.59 | 58.39 | 58.59 | 58.59 | 0.77% | 2,376 |
| Mar 14, 2025 | 57.70 | 58.15 | 57.70 | 58.14 | 58.14 | 1.43% | 7,060 |
| Mar 13, 2025 | 57.42 | 57.51 | 57.32 | 57.32 | 57.32 | -0.74% | 1,567 |
| Mar 12, 2025 | 57.90 | 57.90 | 57.71 | 57.75 | 57.75 | 0.10% | 4,518 |
| Mar 11, 2025 | 57.56 | 57.87 | 57.53 | 57.69 | 57.69 | -0.47% | 2,244 |
| Mar 10, 2025 | 58.38 | 58.38 | 57.96 | 57.96 | 57.96 | -1.44% | 1,864 |
| Mar 7, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 0.46% | 100 |
| Mar 6, 2025 | 58.49 | 58.54 | 58.49 | 58.54 | 58.54 | -0.86% | 402 |
| Mar 5, 2025 | 58.82 | 59.06 | 58.82 | 59.05 | 59.05 | 1.03% | 1,590 |
| Mar 4, 2025 | 58.28 | 58.93 | 58.18 | 58.45 | 58.45 | -0.90% | 4,071 |
| Mar 3, 2025 | 59.72 | 59.72 | 58.77 | 58.98 | 58.98 | -0.69% | 9,842 |
| Feb 28, 2025 | 59.15 | 59.39 | 59.14 | 59.39 | 59.39 | 0.51% | 3,195 |
| Feb 27, 2025 | 59.49 | 59.51 | 59.09 | 59.09 | 59.09 | -0.78% | 3,541 |
| Feb 26, 2025 | 59.70 | 59.86 | 59.55 | 59.55 | 59.55 | 0.06% | 807 |
| Feb 25, 2025 | 59.29 | 59.52 | 59.29 | 59.52 | 59.52 | 0.15% | 1,353 |
| Feb 24, 2025 | 59.50 | 59.55 | 59.43 | 59.43 | 59.43 | -0.17% | 1,733 |
| Feb 21, 2025 | 60.10 | 60.10 | 59.53 | 59.53 | 59.53 | -1.02% | 3,489 |
| Feb 20, 2025 | 59.92 | 60.15 | 59.90 | 60.15 | 60.15 | -0.14% | 6,004 |
| Feb 19, 2025 | 60.14 | 60.24 | 60.14 | 60.23 | 60.23 | -0.03% | 1,661 |
| Feb 18, 2025 | 60.14 | 60.30 | 60.14 | 60.25 | 60.25 | 0.19% | 22,335 |
| Feb 14, 2025 | 60.14 | 60.15 | 60.12 | 60.14 | 60.14 | 0.21% | 1,301 |
| Feb 13, 2025 | 59.78 | 60.03 | 59.78 | 60.01 | 60.01 | 0.80% | 3,464 |
| Feb 12, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | -0.34% | 426 |
| Feb 11, 2025 | 59.76 | 59.79 | 59.65 | 59.74 | 59.74 | -0.05% | 3,628 |
| Feb 10, 2025 | 59.74 | 59.79 | 59.71 | 59.77 | 59.77 | 0.41% | 3,407 |
| Feb 7, 2025 | 59.75 | 59.75 | 59.52 | 59.52 | 59.52 | -0.66% | 1,387 |
| Feb 6, 2025 | 59.97 | 59.97 | 59.80 | 59.92 | 59.92 | 0.12% | 735 |
| Feb 5, 2025 | 59.65 | 59.85 | 59.65 | 59.85 | 59.85 | 0.41% | 954 |
| Feb 4, 2025 | 59.30 | 59.61 | 59.30 | 59.60 | 59.60 | 0.68% | 8,684 |
| Feb 3, 2025 | 58.87 | 59.35 | 58.77 | 59.20 | 59.20 | -0.64% | 20,124 |
| Jan 31, 2025 | 60.02 | 60.02 | 59.58 | 59.58 | 59.58 | -0.65% | 2,942 |
| Jan 30, 2025 | 59.98 | 60.08 | 59.83 | 59.97 | 59.97 | 0.52% | 9,037 |
| Jan 29, 2025 | 59.76 | 59.76 | 59.66 | 59.66 | 59.66 | -0.01% | 6,602 |
| Jan 28, 2025 | 59.50 | 59.71 | 59.41 | 59.67 | 59.67 | 0.14% | 2,926 |
| Jan 27, 2025 | 59.50 | 59.58 | 59.44 | 59.58 | 59.58 | -0.30% | 1,008 |
| Jan 24, 2025 | 59.89 | 59.89 | 59.70 | 59.76 | 59.76 | 0.02% | 13,206 |
| Jan 23, 2025 | 59.52 | 59.75 | 59.52 | 59.75 | 59.75 | 0.29% | 2,406 |
| Jan 22, 2025 | 59.60 | 59.69 | 59.57 | 59.58 | 59.58 | -0.11% | 3,701 |
| Jan 21, 2025 | 59.51 | 59.65 | 59.51 | 59.64 | 59.64 | 0.88% | 5,587 |