Avantis Moderate Allocation ETF (AVMA)
NYSEARCA: AVMA · Real-Time Price · USD
56.72
-0.74 (-1.29%)
Apr 25, 2025, 4:00 PM EDT - Market closed

AVMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202557.2757.4857.2757.4857.480.02%2,842
Apr 24, 202556.8857.4656.8857.4657.461.54%782
Apr 23, 202557.2057.2056.5656.5956.590.60%35,050
Apr 22, 202555.9656.3555.9056.2556.251.52%3,451
Apr 21, 202555.7255.8055.1455.4155.41-1.18%4,713
Apr 17, 202556.0456.0856.0456.0756.070.51%2,006
Apr 16, 202556.1156.1155.5455.7955.79-0.65%3,706
Apr 15, 202556.1656.2656.0656.1556.150.13%2,137
Apr 14, 202555.9656.1155.8556.0856.080.82%2,799
Apr 11, 202554.8155.6354.8155.6255.621.24%3,335
Apr 10, 202555.1755.2254.7054.9454.94-2.30%2,532
Apr 9, 202552.9456.2352.9356.2356.235.64%2,246
Apr 8, 202555.0255.0253.2353.2353.23-1.34%11,550
Apr 7, 202552.8354.3652.8353.9553.95-1.18%16,896
Apr 4, 202555.3855.3854.6054.6054.60-3.85%12,050
Apr 3, 202557.2657.2656.7856.7856.78-3.09%4,429
Apr 2, 202558.4158.5958.3658.5958.590.61%4,309
Apr 1, 202557.9758.2457.9758.2458.240.37%537
Mar 31, 202557.9358.0257.9358.0258.020.03%3,040
Mar 28, 202558.0058.0257.9558.0058.00-1.03%1,894
Mar 27, 202558.6958.6958.5058.6058.60-0.15%1,795
Mar 26, 202558.8658.8658.6258.6958.69-0.59%1,381
Mar 25, 202559.0459.1058.9559.0459.040.08%5,312
Mar 24, 202558.8558.9958.8058.9958.990.98%2,576
Mar 21, 202558.3258.4258.1858.4258.42-0.24%2,692
Mar 20, 202558.6458.6558.5658.5658.56-0.30%2,468
Mar 19, 202558.2558.7458.2558.7458.740.66%1,450
Mar 18, 202558.2858.3958.2458.3558.35-0.41%2,605
Mar 17, 202558.3958.5958.3958.5958.590.77%2,376
Mar 14, 202557.7058.1557.7058.1458.141.43%7,060
Mar 13, 202557.4257.5157.3257.3257.32-0.74%1,567
Mar 12, 202557.9057.9057.7157.7557.750.10%4,518
Mar 11, 202557.5657.8757.5357.6957.69-0.47%2,244
Mar 10, 202558.3858.3857.9657.9657.96-1.44%1,864
Mar 7, 202558.8158.8158.8158.8158.810.46%100
Mar 6, 202558.4958.5458.4958.5458.54-0.86%402
Mar 5, 202558.8259.0658.8259.0559.051.03%1,590
Mar 4, 202558.2858.9358.1858.4558.45-0.90%4,071
Mar 3, 202559.7259.7258.7758.9858.98-0.69%9,842
Feb 28, 202559.1559.3959.1459.3959.390.51%3,195
Feb 27, 202559.4959.5159.0959.0959.09-0.78%3,541
Feb 26, 202559.7059.8659.5559.5559.550.06%807
Feb 25, 202559.2959.5259.2959.5259.520.15%1,353
Feb 24, 202559.5059.5559.4359.4359.43-0.17%1,733
Feb 21, 202560.1060.1059.5359.5359.53-1.02%3,489
Feb 20, 202559.9260.1559.9060.1560.15-0.14%6,004
Feb 19, 202560.1460.2460.1460.2360.23-0.03%1,661
Feb 18, 202560.1460.3060.1460.2560.250.19%22,335
Feb 14, 202560.1460.1560.1260.1460.140.21%1,301
Feb 13, 202559.7860.0359.7860.0160.010.80%3,464