Avantis Moderate Allocation ETF (AVMA)

NYSEARCA: AVMA · Real-Time Price · USD

72.69

-0.86 (-1.17%)

At close: Sep 10, 2026, 4:00 PM EDT

72.69

0.00 (0.00%)

After-hours: Sep 10, 2026, 6:30 PM EDT

AVMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	73.13	73.13	72.64	72.69	72.69	-1.17%	5,231
Sep 9, 2026	74.04	74.04	73.55	73.55	73.55	-0.43%	7,307
Sep 8, 2026	74.39	74.39	73.87	73.87	73.87	-0.40%	5,105
Sep 4, 2026	74.09	74.23	74.04	74.16	74.16	0.02%	8,955
Sep 3, 2026	74.32	74.32	73.82	74.15	74.15	0.67%	16,734
Sep 2, 2026	73.53	73.69	73.53	73.65	73.65	0.47%	5,528
Sep 1, 2026	73.61	73.61	73.28	73.31	73.31	-0.50%	14,316
Aug 31, 2026	73.73	73.73	73.53	73.67	73.67	-0.26%	30,080
Aug 28, 2026	74.48	74.48	73.80	73.86	73.86	-0.31%	16,926
Aug 27, 2026	74.07	74.14	73.89	74.09	74.09	0.06%	9,640
Aug 26, 2026	74.06	74.07	74.04	74.05	74.05	-0.01%	15,476
Aug 25, 2026	74.35	74.35	74.00	74.05	74.05	0.29%	5,562
Aug 24, 2026	73.84	73.84	73.78	73.84	73.84	-0.17%	1,866
Aug 21, 2026	73.98	74.03	73.86	73.97	73.96	0.36%	7,983
Aug 20, 2026	73.99	73.99	73.64	73.70	73.70	-0.34%	16,848
Aug 19, 2026	74.45	74.45	73.94	73.95	73.95	0.21%	18,813
Aug 18, 2026	74.29	74.29	73.80	73.80	73.80	-0.62%	7,713
Aug 17, 2026	74.40	74.54	74.26	74.26	74.26	-0.13%	7,432
Aug 14, 2026	74.45	74.52	74.36	74.36	74.36	0.02%	5,805
Aug 13, 2026	74.44	74.44	74.29	74.35	74.35	0.39%	6,082
Aug 12, 2026	74.18	74.18	74.06	74.06	74.06	0.32%	2,876
Aug 11, 2026	74.01	74.04	73.82	73.83	73.83	-	3,768
Aug 10, 2026	73.58	73.94	73.58	73.83	73.83	-0.12%	8,711
Aug 7, 2026	74.18	74.18	73.82	73.92	73.92	0.38%	5,815
Aug 6, 2026	73.84	73.91	73.64	73.64	73.64	-0.21%	5,269
Aug 5, 2026	74.02	74.02	73.80	73.80	73.80	-0.12%	8,244
Aug 4, 2026	73.34	73.99	73.34	73.88	73.88	1.08%	19,705
Aug 3, 2026	72.80	73.09	72.76	73.09	73.09	0.72%	5,880
Jul 31, 2026	72.92	72.92	72.13	72.57	72.57	0.07%	8,811
Jul 30, 2026	72.22	72.53	72.05	72.52	72.52	1.14%	6,425
Jul 29, 2026	72.00	72.17	71.71	71.71	71.71	-0.93%	16,413
Jul 28, 2026	72.24	72.48	72.24	72.38	72.38	0.03%	3,782
Jul 27, 2026	72.68	72.68	72.11	72.36	72.36	0.12%	11,623
Jul 24, 2026	72.30	72.52	72.27	72.27	72.27	0.13%	18,726
Jul 23, 2026	72.41	72.46	72.16	72.17	72.17	-0.72%	20,112
Jul 22, 2026	72.92	72.92	72.69	72.69	72.69	-0.03%	5,010
Jul 21, 2026	72.40	72.76	72.40	72.71	72.71	0.77%	6,530
Jul 20, 2026	72.50	72.50	72.16	72.16	72.16	-0.38%	3,437
Jul 17, 2026	72.09	72.48	72.09	72.43	72.43	-0.36%	5,219
Jul 16, 2026	72.34	72.85	72.34	72.69	72.69	-0.21%	7,877
Jul 15, 2026	72.68	72.86	72.57	72.84	72.84	0.17%	7,432
Jul 14, 2026	72.68	72.80	72.66	72.72	72.72	0.44%	5,867
Jul 13, 2026	72.89	72.89	72.39	72.40	72.40	-0.61%	12,792
Jul 10, 2026	72.98	72.98	72.47	72.85	72.85	0.32%	5,264
Jul 9, 2026	72.59	72.74	72.55	72.62	72.62	0.58%	4,471
Jul 8, 2026	72.17	72.27	71.86	72.20	72.20	-0.32%	5,189
Jul 7, 2026	72.75	72.76	72.43	72.43	72.43	-0.73%	44,964
Jul 6, 2026	73.05	73.05	72.83	72.96	72.96	0.58%	7,842
Jul 2, 2026	73.04	73.25	72.25	72.54	72.54	-	7,724
Jul 1, 2026	72.80	72.82	72.54	72.54	72.54	-0.48%	2,882