Avantis Moderate Allocation ETF (AVMA)
NYSEARCA: AVMA · Real-Time Price · USD
59.83
-0.34 (-0.57%)
May 28, 2025, 4:00 PM - Market closed
AVMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 60.12 | 60.12 | 59.83 | 59.83 | 59.83 | -0.56% | 2,779 |
| May 27, 2025 | 59.65 | 60.17 | 59.65 | 60.17 | 60.17 | 1.30% | 4,487 |
| May 23, 2025 | 59.39 | 59.40 | 59.30 | 59.40 | 59.40 | -0.18% | 438 |
| May 22, 2025 | 59.66 | 59.68 | 59.50 | 59.50 | 59.50 | 0.01% | 602 |
| May 21, 2025 | 60.07 | 60.07 | 59.50 | 59.50 | 59.50 | -1.10% | 422 |
| May 20, 2025 | 60.13 | 60.16 | 60.11 | 60.16 | 60.16 | -0.15% | 420 |
| May 19, 2025 | 60.28 | 60.28 | 60.26 | 60.26 | 60.26 | 0.10% | 355 |
| May 16, 2025 | 60.20 | 60.20 | 60.15 | 60.20 | 60.20 | 0.43% | 3,073 |
| May 15, 2025 | 59.93 | 59.97 | 59.93 | 59.94 | 59.94 | 0.45% | 446 |
| May 14, 2025 | 59.76 | 59.76 | 59.67 | 59.67 | 59.67 | -0.16% | 281 |
| May 13, 2025 | 59.81 | 59.85 | 59.69 | 59.77 | 59.77 | 0.47% | 3,013 |
| May 12, 2025 | 59.78 | 59.78 | 59.47 | 59.49 | 59.49 | 1.59% | 1,827 |
| May 9, 2025 | 58.71 | 58.71 | 58.52 | 58.56 | 58.56 | 0.22% | 822 |
| May 8, 2025 | 58.43 | 58.73 | 58.39 | 58.43 | 58.43 | 0.24% | 5,629 |
| May 7, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 0.01% | 11 |
| May 6, 2025 | 58.41 | 58.41 | 58.26 | 58.29 | 58.29 | -0.21% | 7,109 |
| May 5, 2025 | 58.48 | 58.52 | 58.41 | 58.41 | 58.41 | -0.12% | 827 |
| May 2, 2025 | 58.22 | 58.57 | 58.22 | 58.48 | 58.48 | 1.02% | 1,743 |
| May 1, 2025 | 57.82 | 58.12 | 57.82 | 57.88 | 57.88 | 0.10% | 2,516 |
| Apr 30, 2025 | 57.76 | 57.82 | 57.31 | 57.82 | 57.82 | -0.10% | 5,765 |
| Apr 29, 2025 | 57.60 | 57.92 | 57.57 | 57.88 | 57.88 | 0.31% | 2,428 |
| Apr 28, 2025 | 57.42 | 57.70 | 57.34 | 57.70 | 57.70 | 0.39% | 2,767 |
| Apr 25, 2025 | 57.27 | 57.48 | 57.27 | 57.48 | 57.48 | 0.02% | 2,842 |
| Apr 24, 2025 | 56.88 | 57.46 | 56.88 | 57.46 | 57.46 | 1.54% | 782 |
| Apr 23, 2025 | 57.20 | 57.20 | 56.56 | 56.59 | 56.59 | 0.60% | 35,050 |
| Apr 22, 2025 | 55.96 | 56.35 | 55.90 | 56.25 | 56.25 | 1.52% | 3,451 |
| Apr 21, 2025 | 55.72 | 55.80 | 55.14 | 55.41 | 55.41 | -1.18% | 4,713 |
| Apr 17, 2025 | 56.04 | 56.08 | 56.04 | 56.07 | 56.07 | 0.51% | 2,006 |
| Apr 16, 2025 | 56.11 | 56.11 | 55.54 | 55.79 | 55.79 | -0.65% | 3,706 |
| Apr 15, 2025 | 56.16 | 56.26 | 56.06 | 56.15 | 56.15 | 0.13% | 2,137 |
| Apr 14, 2025 | 55.96 | 56.11 | 55.85 | 56.08 | 56.08 | 0.82% | 2,799 |
| Apr 11, 2025 | 54.81 | 55.63 | 54.81 | 55.62 | 55.62 | 1.24% | 3,335 |
| Apr 10, 2025 | 55.17 | 55.22 | 54.70 | 54.94 | 54.94 | -2.30% | 2,532 |
| Apr 9, 2025 | 52.94 | 56.23 | 52.93 | 56.23 | 56.23 | 5.64% | 2,246 |
| Apr 8, 2025 | 55.02 | 55.02 | 53.23 | 53.23 | 53.23 | -1.34% | 11,550 |
| Apr 7, 2025 | 52.83 | 54.36 | 52.83 | 53.95 | 53.95 | -1.18% | 16,896 |
| Apr 4, 2025 | 55.38 | 55.38 | 54.60 | 54.60 | 54.60 | -3.85% | 12,050 |
| Apr 3, 2025 | 57.26 | 57.26 | 56.78 | 56.78 | 56.78 | -3.09% | 4,429 |
| Apr 2, 2025 | 58.41 | 58.59 | 58.36 | 58.59 | 58.59 | 0.61% | 4,309 |
| Apr 1, 2025 | 57.97 | 58.24 | 57.97 | 58.24 | 58.24 | 0.37% | 537 |
| Mar 31, 2025 | 57.93 | 58.02 | 57.93 | 58.02 | 58.02 | 0.03% | 3,040 |
| Mar 28, 2025 | 58.00 | 58.02 | 57.95 | 58.00 | 58.00 | -1.03% | 1,894 |
| Mar 27, 2025 | 58.69 | 58.69 | 58.50 | 58.60 | 58.60 | -0.15% | 1,795 |
| Mar 26, 2025 | 58.86 | 58.86 | 58.62 | 58.69 | 58.69 | -0.59% | 1,381 |
| Mar 25, 2025 | 59.04 | 59.10 | 58.95 | 59.04 | 59.04 | 0.08% | 5,312 |
| Mar 24, 2025 | 58.85 | 58.99 | 58.80 | 58.99 | 58.99 | 0.98% | 2,576 |
| Mar 21, 2025 | 58.32 | 58.42 | 58.18 | 58.42 | 58.42 | -0.24% | 2,692 |
| Mar 20, 2025 | 58.64 | 58.65 | 58.56 | 58.56 | 58.56 | -0.30% | 2,468 |
| Mar 19, 2025 | 58.25 | 58.74 | 58.25 | 58.74 | 58.74 | 0.66% | 1,450 |
| Mar 18, 2025 | 58.28 | 58.39 | 58.24 | 58.35 | 58.35 | -0.41% | 2,605 |