Avantis Moderate Allocation ETF (AVMA)
NYSEARCA: AVMA · Real-Time Price · USD
65.05
+0.12 (0.19%)
Sep 16, 2025, 9:34 AM EDT - Market open
AVMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 64.95 | 64.95 | 64.93 | 64.93 | 64.93 | 0.25% | 434 |
| Sep 12, 2025 | 64.76 | 64.82 | 64.76 | 64.77 | 64.77 | -0.32% | 4,071 |
| Sep 11, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.82% | 281 |
| Sep 10, 2025 | 64.61 | 64.61 | 64.42 | 64.44 | 64.44 | 0.15% | 2,345 |
| Sep 9, 2025 | 64.41 | 64.41 | 64.28 | 64.34 | 64.34 | -0.10% | 2,888 |
| Sep 8, 2025 | 65.00 | 65.00 | 64.25 | 64.41 | 64.41 | 0.32% | 9,345 |
| Sep 5, 2025 | 64.34 | 64.54 | 64.10 | 64.20 | 64.20 | 0.10% | 3,788 |
| Sep 4, 2025 | 63.87 | 64.14 | 63.83 | 64.14 | 64.14 | 0.71% | 2,943 |
| Sep 3, 2025 | 63.65 | 63.72 | 63.56 | 63.68 | 63.68 | 0.20% | 1,891 |
| Sep 2, 2025 | 63.54 | 63.56 | 63.21 | 63.56 | 63.56 | -0.47% | 6,377 |
| Aug 29, 2025 | 63.79 | 63.91 | 63.79 | 63.86 | 63.86 | -0.33% | 4,471 |
| Aug 28, 2025 | 63.88 | 64.07 | 63.88 | 64.07 | 64.07 | 0.19% | 1,934 |
| Aug 27, 2025 | 63.75 | 63.95 | 63.70 | 63.95 | 63.95 | 0.20% | 2,492 |
| Aug 26, 2025 | 63.49 | 63.83 | 63.49 | 63.83 | 63.83 | 0.18% | 666 |
| Aug 25, 2025 | 63.88 | 63.88 | 63.71 | 63.71 | 63.71 | -0.39% | 7,809 |
| Aug 22, 2025 | 63.85 | 64.04 | 63.85 | 63.96 | 63.96 | 1.51% | 5,885 |
| Aug 21, 2025 | 63.10 | 63.10 | 63.01 | 63.01 | 63.01 | -0.25% | 1,125 |
| Aug 20, 2025 | 63.14 | 63.17 | 63.12 | 63.17 | 63.17 | -0.03% | 3,298 |
| Aug 19, 2025 | 63.23 | 63.23 | 63.19 | 63.19 | 63.19 | -0.18% | 1,233 |
| Aug 18, 2025 | 63.30 | 63.30 | 63.25 | 63.30 | 63.30 | 0.07% | 1,667 |
| Aug 15, 2025 | 63.35 | 63.35 | 63.26 | 63.26 | 63.26 | -0.18% | 1,683 |
| Aug 14, 2025 | 63.32 | 63.37 | 63.32 | 63.37 | 63.37 | -0.30% | 489 |
| Aug 13, 2025 | 63.40 | 63.57 | 63.40 | 63.57 | 63.57 | 0.64% | 612 |
| Aug 12, 2025 | 62.90 | 63.16 | 62.90 | 63.16 | 63.16 | 1.09% | 2,385 |
| Aug 11, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.18% | 189 |
| Aug 8, 2025 | 62.61 | 62.61 | 62.57 | 62.60 | 62.60 | 0.32% | 668 |
| Aug 7, 2025 | 62.45 | 62.45 | 62.35 | 62.40 | 62.40 | -0.06% | 4,210 |
| Aug 6, 2025 | 62.18 | 62.47 | 62.18 | 62.44 | 62.44 | 0.33% | 7,114 |
| Aug 5, 2025 | 62.25 | 62.28 | 62.23 | 62.23 | 62.23 | 0.05% | 4,419 |
| Aug 4, 2025 | 62.05 | 62.23 | 62.05 | 62.20 | 62.20 | 0.92% | 3,130 |
| Aug 1, 2025 | 61.40 | 61.65 | 61.40 | 61.64 | 61.64 | -0.56% | 2,979 |
| Jul 31, 2025 | 62.05 | 62.05 | 61.97 | 61.98 | 61.98 | -0.34% | 605 |
| 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 |