Avantis Moderate Allocation ETF (AVMA)
NYSEARCA: AVMA · Real-Time Price · USD
58.23
+0.30 (0.53%)
At close: Dec 20, 2024, 3:45 PM
58.37
+0.14 (0.23%)
After-hours: Dec 20, 2024, 3:45 PM EST
AVMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.92 | 58.41 | 57.92 | 58.23 | 58.23 | 0.52% | 2,334 |
| Dec 19, 2024 | 58.21 | 58.22 | 57.93 | 57.93 | 57.93 | -1.49% | 12,532 |
| Dec 18, 2024 | 60.16 | 60.16 | 58.80 | 58.80 | 58.04 | -2.16% | 5,525 |
| Dec 17, 2024 | 60.11 | 60.22 | 60.10 | 60.10 | 59.32 | -0.46% | 1,424 |
| Dec 16, 2024 | 62.37 | 62.37 | 60.38 | 60.38 | 59.59 | -0.13% | 4,690 |
| Dec 13, 2024 | 60.40 | 60.46 | 60.40 | 60.46 | 59.67 | -0.28% | 5,726 |
| Dec 12, 2024 | 60.73 | 60.83 | 60.63 | 60.63 | 59.84 | -0.55% | 633 |
| Dec 11, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.17 | 0.41% | 228 |
| Dec 10, 2024 | 60.81 | 60.86 | 60.71 | 60.71 | 59.92 | -0.39% | 1,124 |
| Dec 9, 2024 | 61.26 | 61.27 | 60.95 | 60.95 | 60.16 | -0.29% | 6,225 |
| Dec 6, 2024 | 61.10 | 61.13 | 61.10 | 61.13 | 60.33 | 0.04% | 229 |
| Dec 5, 2024 | 61.27 | 61.29 | 61.10 | 61.10 | 60.31 | -0.09% | 2,809 |
| Dec 4, 2024 | 61.05 | 61.16 | 61.05 | 61.16 | 60.36 | 0.14% | 2,463 |
| Dec 3, 2024 | 61.07 | 61.13 | 61.07 | 61.07 | 60.27 | -0.05% | 932 |
| Dec 2, 2024 | 60.92 | 61.10 | 60.90 | 61.10 | 60.31 | 0.03% | 1,956 |
| Nov 29, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.29 | 0.47% | 104 |
| Nov 27, 2024 | 60.80 | 60.80 | 60.75 | 60.80 | 60.01 | 0.04% | 1,190 |
| Nov 26, 2024 | 60.83 | 60.83 | 60.67 | 60.78 | 59.98 | -0.17% | 7,881 |
| Nov 25, 2024 | 60.86 | 60.95 | 60.84 | 60.88 | 60.08 | 0.71% | 3,531 |
| Nov 22, 2024 | 60.36 | 60.45 | 60.36 | 60.45 | 59.66 | 0.53% | 261 |
| Nov 21, 2024 | 59.85 | 60.13 | 59.85 | 60.13 | 59.34 | 0.58% | 423 |
| Nov 20, 2024 | 59.64 | 59.78 | 59.60 | 59.78 | 59.00 | -0.05% | 1,228 |
| Nov 19, 2024 | 59.80 | 59.87 | 59.80 | 59.81 | 59.03 | 0.11% | 973 |
| Nov 18, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.96 | 0.34% | 701 |
| Nov 15, 2024 | 59.51 | 59.55 | 59.51 | 59.54 | 58.76 | -0.44% | 1,155 |
| Nov 14, 2024 | 60.08 | 60.08 | 59.80 | 59.80 | 59.02 | -0.34% | 4,417 |
| Nov 13, 2024 | 60.17 | 60.17 | 60.00 | 60.00 | 59.22 | -0.19% | 1,071 |
| Nov 12, 2024 | 60.28 | 60.28 | 60.11 | 60.12 | 59.33 | -0.77% | 885 |
| Nov 11, 2024 | 60.62 | 60.69 | 60.59 | 60.59 | 59.80 | 0.22% | 2,646 |
| Nov 8, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 59.67 | -0.14% | 144 |
| Nov 7, 2024 | 60.57 | 60.57 | 60.52 | 60.54 | 59.75 | 0.46% | 1,210 |
| Nov 6, 2024 | 59.73 | 60.26 | 59.73 | 60.26 | 59.47 | 1.58% | 2,425 |
| Nov 5, 2024 | 59.08 | 59.32 | 59.08 | 59.32 | 58.55 | 0.91% | 21,162 |
| Nov 4, 2024 | 58.80 | 58.86 | 58.79 | 58.79 | 58.02 | 0.14% | 4,861 |
| Nov 1, 2024 | 58.69 | 58.70 | 58.69 | 58.70 | 57.94 | -0.03% | 344 |
| Oct 31, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 57.95 | -0.71% | 299 |
| Oct 30, 2024 | 59.20 | 59.20 | 59.14 | 59.14 | 58.37 | -0.14% | 5,109 |
| Oct 29, 2024 | 59.14 | 59.22 | 59.14 | 59.22 | 58.45 | -0.21% | 5,693 |
| Oct 28, 2024 | 59.41 | 59.41 | 59.35 | 59.35 | 58.57 | 0.48% | 1,305 |
| Oct 25, 2024 | 59.17 | 59.18 | 59.06 | 59.06 | 58.29 | -0.31% | 893 |
| Oct 24, 2024 | 59.09 | 59.24 | 59.09 | 59.24 | 58.47 | 0.24% | 379 |
| Oct 23, 2024 | 59.06 | 59.12 | 59.06 | 59.10 | 58.33 | -0.63% | 3,782 |
| Oct 22, 2024 | 59.42 | 59.49 | 59.42 | 59.48 | 58.70 | -0.10% | 4,752 |
| Oct 21, 2024 | 59.58 | 59.58 | 59.49 | 59.53 | 58.76 | -0.80% | 1,117 |
| Oct 18, 2024 | 60.02 | 60.12 | 59.96 | 60.02 | 59.23 | 0.21% | 7,175 |
| Oct 17, 2024 | 60.27 | 60.27 | 59.86 | 59.89 | 59.11 | -0.18% | 6,106 |
| Oct 16, 2024 | 59.97 | 60.01 | 59.92 | 60.00 | 59.22 | 0.55% | 4,930 |
| Oct 15, 2024 | 59.77 | 59.77 | 59.64 | 59.67 | 58.89 | -0.47% | 2,146 |
| Oct 14, 2024 | 59.84 | 59.95 | 59.84 | 59.95 | 59.17 | 0.27% | 1,343 |
| Oct 11, 2024 | 59.74 | 59.79 | 59.74 | 59.79 | 59.01 | 0.68% | 4,026 |
| Oct 10, 2024 | 59.36 | 59.40 | 59.31 | 59.38 | 58.61 | -0.16% | 10,846 |
| Oct 9, 2024 | 59.26 | 59.49 | 59.26 | 59.48 | 58.70 | 0.23% | 557 |
| Oct 8, 2024 | 59.09 | 59.34 | 59.09 | 59.34 | 58.56 | -0.03% | 2,833 |
| Oct 7, 2024 | 59.48 | 59.48 | 59.32 | 59.35 | 58.58 | -0.51% | 23,099 |
| Oct 4, 2024 | 59.43 | 59.66 | 59.43 | 59.66 | 58.88 | 0.53% | 1,329 |
| Oct 3, 2024 | 59.29 | 59.40 | 59.29 | 59.34 | 58.57 | -0.44% | 2,926 |
| Oct 2, 2024 | 59.61 | 59.61 | 59.60 | 59.61 | 58.83 | -0.02% | 1,005 |
| Oct 1, 2024 | 59.63 | 59.73 | 59.52 | 59.62 | 58.84 | -0.29% | 2,241 |
| Sep 30, 2024 | 59.64 | 59.79 | 59.64 | 59.79 | 59.01 | - | 1,202 |
| Sep 27, 2024 | 59.90 | 59.91 | 59.74 | 59.79 | 59.01 | 0.06% | 3,101 |
| Sep 26, 2024 | 59.68 | 59.81 | 59.68 | 59.76 | 58.98 | 0.79% | 15,993 |
| Sep 25, 2024 | 59.48 | 59.52 | 59.29 | 59.29 | 58.52 | -0.56% | 7,635 |
| Sep 24, 2024 | 59.61 | 59.62 | 59.61 | 59.62 | 58.85 | 0.34% | 879 |
| Sep 23, 2024 | 59.41 | 59.42 | 59.41 | 59.42 | 58.65 | 0.25% | 768 |
| Sep 20, 2024 | 59.17 | 59.28 | 59.17 | 59.27 | 58.50 | -0.28% | 4,754 |
| Sep 19, 2024 | 59.36 | 59.58 | 59.36 | 59.44 | 58.66 | 1.15% | 2,083 |
| Sep 18, 2024 | 58.97 | 58.97 | 58.68 | 58.77 | 58.00 | -0.10% | 1,802 |
| Sep 17, 2024 | 58.93 | 58.94 | 58.79 | 58.83 | 58.06 | 0.08% | 1,372 |
| Sep 16, 2024 | 58.67 | 58.78 | 58.67 | 58.78 | 58.01 | 0.50% | 4,028 |
| Sep 13, 2024 | 58.54 | 58.54 | 58.49 | 58.49 | 57.72 | 0.76% | 4,442 |
| Sep 12, 2024 | 57.89 | 58.08 | 57.86 | 58.05 | 57.29 | 0.54% | 5,724 |
| Sep 11, 2024 | 57.22 | 57.74 | 57.13 | 57.74 | 56.98 | 0.26% | 9,598 |
| Sep 10, 2024 | 57.39 | 57.59 | 57.22 | 57.59 | 56.84 | 0.03% | 35,884 |
| Sep 9, 2024 | 57.52 | 57.60 | 57.52 | 57.57 | 56.82 | 0.60% | 3,128 |
| Sep 6, 2024 | 57.28 | 57.34 | 57.23 | 57.23 | 56.48 | -1.14% | 16,899 |
| Sep 5, 2024 | 57.80 | 57.89 | 57.78 | 57.89 | 57.14 | -0.17% | 2,872 |
| Sep 4, 2024 | 58.00 | 58.01 | 57.99 | 57.99 | 57.23 | 0.08% | 2,995 |
| Sep 3, 2024 | 58.07 | 58.07 | 57.94 | 57.94 | 57.19 | -1.40% | 3,690 |
| Aug 30, 2024 | 58.70 | 58.76 | 58.44 | 58.76 | 58.00 | 0.43% | 2,416 |
| Aug 29, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 57.75 | 0.11% | 140 |
| Aug 28, 2024 | 58.66 | 58.66 | 58.44 | 58.44 | 57.68 | -0.37% | 586 |
| Aug 27, 2024 | 58.67 | 58.67 | 58.54 | 58.66 | 57.89 | 0.07% | 632 |
| Aug 26, 2024 | 58.91 | 58.91 | 58.62 | 58.62 | 57.86 | -0.22% | 2,947 |
| Aug 23, 2024 | 58.70 | 58.75 | 58.70 | 58.75 | 57.99 | 1.40% | 270 |
| Aug 22, 2024 | 58.18 | 58.18 | 57.94 | 57.94 | 57.18 | -0.61% | 331 |
| Aug 21, 2024 | 58.12 | 58.29 | 58.09 | 58.29 | 57.53 | 0.49% | 2,861 |
| Aug 20, 2024 | 58.03 | 58.03 | 58.01 | 58.01 | 57.25 | -0.26% | 1,262 |
| Aug 19, 2024 | 58.20 | 58.20 | 58.13 | 58.16 | 57.40 | 0.65% | 1,291 |
| Aug 16, 2024 | 57.65 | 57.78 | 57.65 | 57.78 | 57.03 | 0.33% | 334 |
| Aug 15, 2024 | 57.61 | 57.61 | 57.59 | 57.59 | 56.84 | 0.90% | 371 |
| Aug 14, 2024 | 57.11 | 57.11 | 57.04 | 57.08 | 56.34 | 0.25% | 1,505 |
| Aug 13, 2024 | 56.59 | 57.02 | 56.59 | 56.94 | 56.20 | 0.93% | 3,912 |
| Aug 12, 2024 | 56.44 | 56.44 | 56.42 | 56.42 | 55.68 | -0.03% | 556 |
| Aug 9, 2024 | 56.47 | 56.52 | 56.40 | 56.43 | 55.69 | 0.31% | 7,297 |
| Aug 8, 2024 | 55.94 | 56.31 | 55.94 | 56.25 | 55.52 | 1.33% | 639 |
| Aug 7, 2024 | 56.24 | 56.24 | 55.51 | 55.51 | 54.79 | -0.39% | 739 |
| Aug 6, 2024 | 55.56 | 55.99 | 55.56 | 55.73 | 55.01 | 0.44% | 2,356 |
| Aug 5, 2024 | 55.36 | 55.73 | 55.36 | 55.49 | 54.77 | -1.90% | 763 |
| Aug 2, 2024 | 56.68 | 56.68 | 56.51 | 56.56 | 55.83 | -1.29% | 570 |
| Aug 1, 2024 | 58.31 | 58.31 | 57.13 | 57.31 | 56.56 | -1.23% | 1,697 |