Avantis Moderate Allocation ETF (AVMA)

AVMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	60.10	60.10	59.53	59.53	59.53	-1.02%	3,489
Feb 20, 2025	59.92	60.15	59.90	60.15	60.15	-0.14%	6,004
Feb 19, 2025	60.14	60.24	60.14	60.23	60.23	-0.03%	1,661
Feb 18, 2025	60.14	60.30	60.14	60.25	60.25	0.19%	22,335
Feb 14, 2025	60.14	60.15	60.12	60.14	60.14	0.21%	1,301
Feb 13, 2025	59.78	60.03	59.78	60.01	60.01	0.80%	3,464
Feb 12, 2025	59.53	59.53	59.53	59.53	59.53	-0.34%	426
Feb 11, 2025	59.76	59.79	59.65	59.74	59.74	-0.05%	3,628
Feb 10, 2025	59.74	59.79	59.71	59.77	59.77	0.41%	3,407
Feb 7, 2025	59.75	59.75	59.52	59.52	59.52	-0.66%	1,387
Feb 6, 2025	59.97	59.97	59.80	59.92	59.92	0.12%	735
Feb 5, 2025	59.65	59.85	59.65	59.85	59.85	0.41%	954
Feb 4, 2025	59.30	59.61	59.30	59.60	59.60	0.68%	8,684
Feb 3, 2025	58.87	59.35	58.77	59.20	59.20	-0.64%	20,124
Jan 31, 2025	60.02	60.02	59.58	59.58	59.58	-0.65%	2,942
Jan 30, 2025	59.98	60.08	59.83	59.97	59.97	0.52%	9,037
Jan 29, 2025	59.76	59.76	59.66	59.66	59.66	-0.01%	6,602
Jan 28, 2025	59.50	59.71	59.41	59.67	59.67	0.14%	2,926
Jan 27, 2025	59.50	59.58	59.44	59.58	59.58	-0.30%	1,008
Jan 24, 2025	59.89	59.89	59.70	59.76	59.76	0.02%	13,206
Jan 23, 2025	59.52	59.75	59.52	59.75	59.75	0.29%	2,406
Jan 22, 2025	59.60	59.69	59.57	59.58	59.58	-0.11%	3,701
Jan 21, 2025	59.51	59.65	59.51	59.64	59.64	0.88%	5,587
Jan 17, 2025	59.23	59.24	59.11	59.12	59.12	0.41%	7,335
Jan 16, 2025	58.78	58.95	58.78	58.88	58.88	0.18%	13,163
Jan 15, 2025	58.67	58.81	58.62	58.77	58.77	1.33%	6,448
Jan 14, 2025	58.05	58.05	57.98	58.00	58.00	0.49%	1,145
Jan 13, 2025	57.47	57.71	57.45	57.71	57.71	0.06%	5,900
Jan 10, 2025	57.89	57.89	57.60	57.68	57.68	-1.17%	5,300
Jan 8, 2025	58.11	58.36	58.11	58.36	58.36	0.03%	1,735
Jan 7, 2025	58.30	58.34	58.30	58.34	58.34	-0.44%	636
Jan 6, 2025	58.59	58.91	58.59	58.60	58.60	0.24%	10,927
Jan 3, 2025	58.30	58.49	58.30	58.46	58.46	0.63%	6,088
Jan 2, 2025	58.23	58.32	58.09	58.09	58.09	-0.09%	1,446
Dec 31, 2024	58.43	58.43	58.10	58.14	58.14	-0.21%	4,865
Dec 30, 2024	58.00	58.32	58.00	58.27	58.27	-0.25%	4,590
Dec 27, 2024	58.44	58.44	58.32	58.41	58.41	-0.67%	2,746
Dec 26, 2024	58.68	58.82	58.68	58.80	58.80	0.14%	5,530
Dec 24, 2024	58.67	58.72	58.67	58.72	58.72	0.55%	2,174
Dec 23, 2024	58.05	58.40	58.05	58.40	58.40	0.29%	9,356
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.