Avantis Moderate Allocation ETF (AVMA)
NYSEARCA: AVMA · Real-Time Price · USD
66.61
+0.37 (0.55%)
At close: Dec 3, 2025, 4:00 PM EST
66.61
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST
AVMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 66.51 | 66.61 | 66.51 | 66.61 | 66.61 | 0.55% | 4,344 |
| Dec 2, 2025 | 66.19 | 66.30 | 66.19 | 66.25 | 66.24 | 0.15% | 1,167 |
| Dec 1, 2025 | 66.21 | 66.30 | 66.15 | 66.15 | 66.15 | -0.37% | 3,252 |
| Nov 28, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 0.28% | 104 |
| Nov 26, 2025 | 66.19 | 66.22 | 66.19 | 66.21 | 66.21 | 0.60% | 4,357 |
| Nov 25, 2025 | 65.40 | 65.81 | 65.19 | 65.81 | 65.81 | 0.92% | 9,158 |
| Nov 24, 2025 | 65.04 | 65.22 | 65.01 | 65.21 | 65.21 | 0.76% | 69,001 |
| Nov 21, 2025 | 64.37 | 64.72 | 64.30 | 64.72 | 64.72 | 1.01% | 829 |
| Nov 20, 2025 | 64.25 | 64.29 | 64.07 | 64.07 | 64.07 | -0.95% | 6,414 |
| Nov 19, 2025 | 64.68 | 64.77 | 64.66 | 64.68 | 64.68 | -0.01% | 12,439 |
| Nov 18, 2025 | 64.55 | 64.69 | 64.55 | 64.69 | 64.69 | -0.22% | 1,489 |
| Nov 17, 2025 | 65.40 | 65.40 | 64.83 | 64.83 | 64.83 | -0.91% | 5,783 |
| Nov 14, 2025 | 65.23 | 65.65 | 65.20 | 65.43 | 65.43 | -0.07% | 6,233 |
| Nov 13, 2025 | 65.98 | 65.98 | 65.48 | 65.48 | 65.48 | -1.01% | 3,688 |
| Nov 12, 2025 | 66.19 | 66.19 | 66.15 | 66.15 | 66.15 | 0.17% | 6,770 |
| Nov 11, 2025 | 66.07 | 66.07 | 66.04 | 66.04 | 66.03 | 0.29% | 979 |
| Nov 10, 2025 | 65.80 | 65.88 | 65.65 | 65.84 | 65.84 | 0.80% | 1,168 |
| Nov 7, 2025 | 64.98 | 65.32 | 64.80 | 65.32 | 65.32 | 0.31% | 8,669 |
| Nov 6, 2025 | 65.19 | 65.28 | 65.12 | 65.12 | 65.12 | -0.47% | 8,649 |
| Nov 5, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 0.51% | 272 |
| Nov 4, 2025 | 65.13 | 65.15 | 65.09 | 65.09 | 65.09 | -0.78% | 3,493 |
| Nov 3, 2025 | 65.51 | 65.63 | 65.50 | 65.61 | 65.61 | -0.04% | 1,833 |
| Oct 31, 2025 | 65.62 | 65.72 | 65.54 | 65.63 | 65.63 | 0.16% | 2,336 |
| Oct 30, 2025 | 65.75 | 65.75 | 65.52 | 65.52 | 65.52 | -0.57% | 620 |
| Oct 29, 2025 | 66.25 | 66.28 | 65.84 | 65.90 | 65.90 | -0.30% | 778 |
| Oct 28, 2025 | 66.11 | 66.18 | 66.06 | 66.10 | 66.10 | -0.15% | 3,744 |
| Oct 27, 2025 | 66.30 | 66.30 | 66.11 | 66.20 | 66.20 | 0.49% | 2,288 |
| Oct 24, 2025 | 65.84 | 65.88 | 65.84 | 65.87 | 65.87 | 0.53% | 1,288 |
| Oct 23, 2025 | 65.43 | 65.52 | 65.43 | 65.52 | 65.52 | 0.42% | 1,679 |
| Oct 22, 2025 | 65.44 | 65.44 | 65.08 | 65.25 | 65.25 | -0.32% | 2,335 |
| Oct 21, 2025 | 65.42 | 65.49 | 65.42 | 65.46 | 65.46 | -0.13% | 712 |
| Oct 20, 2025 | 65.48 | 65.55 | 65.46 | 65.54 | 65.54 | 0.92% | 8,390 |
| Oct 17, 2025 | 64.81 | 65.01 | 64.81 | 64.94 | 64.94 | 0.04% | 1,740 |
| Oct 16, 2025 | 65.19 | 65.32 | 64.82 | 64.91 | 64.91 | -0.29% | 6,390 |
| Oct 15, 2025 | 65.23 | 65.24 | 65.10 | 65.10 | 65.10 | 0.26% | 773 |
| Oct 14, 2025 | 64.12 | 65.13 | 64.12 | 64.93 | 64.93 | 0.39% | 8,988 |
| Oct 13, 2025 | 64.68 | 64.68 | 64.67 | 64.68 | 64.68 | 1.06% | 1,565 |
| Oct 10, 2025 | 65.13 | 65.13 | 63.92 | 64.00 | 64.00 | -1.77% | 19,172 |
| Oct 9, 2025 | 65.14 | 65.18 | 64.94 | 65.15 | 65.15 | -0.41% | 12,240 |
| Oct 8, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 0.35% | 164 |
| Oct 7, 2025 | 65.28 | 65.31 | 65.18 | 65.19 | 65.19 | -0.43% | 2,343 |
| Oct 6, 2025 | 65.46 | 65.56 | 65.46 | 65.47 | 65.47 | 0.07% | 1,013 |
| Oct 3, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 0.19% | 417 |
| Oct 2, 2025 | 65.43 | 65.43 | 65.11 | 65.30 | 65.30 | 0.08% | 1,623 |
| Oct 1, 2025 | 65.18 | 65.25 | 65.18 | 65.25 | 65.25 | 0.28% | 800 |
| Sep 30, 2025 | 64.80 | 65.07 | 64.80 | 65.07 | 65.07 | 0.18% | 5,583 |
| Sep 29, 2025 | 64.87 | 64.95 | 64.87 | 64.95 | 64.95 | 0.15% | 320 |
| Sep 26, 2025 | 64.88 | 64.88 | 64.85 | 64.85 | 64.85 | 0.44% | 1,848 |
| Sep 25, 2025 | 64.54 | 64.57 | 64.54 | 64.57 | 64.57 | -0.43% | 1,197 |
| Sep 24, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -0.34% | 90 |