Avantis Moderate Allocation ETF (AVMA)
NYSEARCA: AVMA · Real-Time Price · USD
69.08
+0.22 (0.33%)
At close: Jan 29, 2026, 4:00 PM EST
69.08
0.00 (0.00%)
After-hours: Jan 29, 2026, 4:10 PM EST
AVMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 69.38 | 69.38 | 68.70 | 68.79 | - | -0.11% | 3,417 |
| Jan 28, 2026 | 68.95 | 68.95 | 68.71 | 68.86 | 68.86 | -0.05% | 1,480 |
| Jan 27, 2026 | 68.93 | 68.93 | 68.78 | 68.90 | 68.90 | 0.59% | 4,826 |
| Jan 26, 2026 | 68.22 | 68.59 | 68.22 | 68.49 | 68.49 | 0.25% | 4,439 |
| Jan 23, 2026 | 68.22 | 68.32 | 68.22 | 68.32 | 68.32 | -0.02% | 811 |
| Jan 22, 2026 | 68.48 | 68.48 | 68.34 | 68.34 | 68.33 | 0.30% | 4,086 |
| Jan 21, 2026 | 67.70 | 68.29 | 67.70 | 68.13 | 68.13 | 1.16% | 3,392 |
| Jan 20, 2026 | 67.65 | 67.72 | 67.34 | 67.35 | 67.35 | -1.07% | 5,871 |
| Jan 16, 2026 | 68.19 | 68.19 | 67.91 | 68.08 | 68.08 | -0.07% | 2,289 |
| Jan 15, 2026 | 68.12 | 68.28 | 68.12 | 68.13 | 68.13 | 0.31% | 708 |
| Jan 14, 2026 | 67.85 | 67.92 | 67.72 | 67.92 | 67.92 | 0.13% | 2,204 |
| Jan 13, 2026 | 67.88 | 67.88 | 67.78 | 67.83 | 67.83 | -0.17% | 1,228 |
| Jan 12, 2026 | 67.85 | 67.96 | 67.74 | 67.95 | 67.95 | 0.18% | 1,981 |
| Jan 9, 2026 | 67.62 | 67.82 | 67.61 | 67.82 | 67.82 | 0.45% | 3,597 |
| Jan 8, 2026 | 67.30 | 67.52 | 67.30 | 67.52 | 67.52 | 0.32% | 1,268 |
| Jan 7, 2026 | 67.44 | 67.44 | 67.31 | 67.31 | 67.31 | -0.40% | 1,088 |
| Jan 6, 2026 | 67.41 | 67.62 | 67.41 | 67.58 | 67.58 | 0.53% | 1,558 |
| Jan 5, 2026 | 66.80 | 67.34 | 66.80 | 67.22 | 67.22 | 0.78% | 3,172 |
| Jan 2, 2026 | 66.46 | 66.72 | 66.46 | 66.70 | 66.70 | 0.59% | 2,134 |
| Dec 31, 2025 | 66.52 | 66.52 | 66.31 | 66.31 | 66.31 | -0.48% | 1,994 |
| Dec 30, 2025 | 66.69 | 66.71 | 66.63 | 66.63 | 66.63 | - | 5,574 |
| Dec 29, 2025 | 66.74 | 66.74 | 66.56 | 66.64 | 66.63 | -0.22% | 9,980 |
| Dec 26, 2025 | 66.84 | 66.84 | 66.74 | 66.78 | 66.78 | -0.03% | 583 |
| Dec 24, 2025 | 66.67 | 66.82 | 66.67 | 66.80 | 66.80 | 0.32% | 2,073 |
| Dec 23, 2025 | 66.48 | 66.59 | 66.48 | 66.59 | 66.59 | 0.17% | 1,827 |
| 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 |