Avantis Moderate Allocation ETF (AVMA)
NYSEARCA: AVMA · Real-Time Price · USD
65.18
-0.29 (-0.44%)
At close: Oct 7, 2025, 4:00 PM EDT
65.19
0.00 (0.01%)
After-hours: Oct 7, 2025, 4:10 PM EDT
AVMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 65.20 | 65.20 | 65.07 | 65.07 | 65.07 | -0.12% | 11,621 |
| Sep 22, 2025 | 65.09 | 65.15 | 64.96 | 65.15 | 65.15 | 0.17% | 607 |
| Sep 19, 2025 | 65.02 | 65.03 | 64.98 | 65.03 | 65.03 | -0.13% | 2,128 |
| Sep 18, 2025 | 64.97 | 65.17 | 64.97 | 65.12 | 65.12 | 0.39% | 8,266 |
| Sep 17, 2025 | 65.08 | 65.08 | 64.86 | 64.86 | 64.86 | -0.12% | 866 |
| Sep 16, 2025 | 65.05 | 65.05 | 64.88 | 64.94 | 64.94 | 0.03% | 1,128 |
| 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 |