Avantis Moderate Allocation ETF (AVMA)

NYSEARCA: AVMA · Real-Time Price · USD

72.03

-0.28 (-0.39%)

At close: Nov 10, 2026, 4:00 PM EST

72.03

0.00 (0.00%)

After-hours: Nov 10, 2026, 6:30 PM EST

AVMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	71.85	72.04	71.72	72.03	72.03	-0.39%	9,240
Nov 9, 2026	71.91	72.46	71.64	72.31	72.31	1.70%	22,161
Nov 6, 2026	70.99	71.60	70.99	71.10	71.10	-0.16%	35,077
Nov 5, 2026	73.06	73.06	71.22	71.22	71.22	-2.27%	16,146
Nov 4, 2026	72.97	72.97	72.66	72.87	72.87	1.22%	25,764
Nov 3, 2026	72.16	72.21	71.99	71.99	71.99	-0.24%	13,800
Nov 2, 2026	72.60	72.60	72.16	72.16	72.16	0.09%	15,165
Oct 30, 2026	72.60	72.60	71.93	72.09	72.09	-0.73%	5,144
Oct 29, 2026	72.70	72.70	72.47	72.62	72.62	0.29%	8,381
Oct 28, 2026	72.50	72.54	72.25	72.41	72.41	0.05%	9,116
Oct 27, 2026	72.29	72.40	72.29	72.38	72.38	0.36%	2,523
Oct 26, 2026	72.24	72.26	72.06	72.12	72.12	0.26%	9,277
Oct 23, 2026	71.78	72.09	71.78	71.93	71.93	-0.35%	10,566
Oct 22, 2026	72.16	72.18	71.97	72.18	72.18	-0.38%	7,003
Oct 21, 2026	72.34	72.54	72.34	72.46	72.45	0.22%	4,585
Oct 20, 2026	72.25	72.37	72.09	72.29	72.29	0.33%	6,316
Oct 19, 2026	72.21	72.21	72.06	72.06	72.06	-0.12%	10,166
Oct 16, 2026	72.51	72.51	72.02	72.15	72.15	-0.32%	12,621
Oct 15, 2026	72.02	72.38	72.02	72.38	72.38	0.51%	11,162
Oct 14, 2026	72.35	72.35	71.90	72.01	72.01	-0.66%	11,996
Oct 13, 2026	72.70	72.70	72.39	72.49	72.49	0.12%	7,870
Oct 12, 2026	72.40	72.64	72.36	72.41	72.41	-0.01%	14,925
Oct 9, 2026	72.39	72.45	72.24	72.41	72.41	0.24%	17,274
Oct 8, 2026	72.00	72.25	72.00	72.24	72.24	0.03%	9,638
Oct 7, 2026	72.38	72.38	72.08	72.22	72.22	-0.50%	6,809
Oct 6, 2026	72.84	72.84	72.55	72.58	72.58	0.28%	8,010
Oct 5, 2026	72.41	72.50	72.08	72.38	72.38	0.30%	14,422
Oct 2, 2026	72.47	72.47	72.07	72.16	72.16	0.44%	8,002
Oct 1, 2026	71.73	71.87	71.38	71.85	71.85	0.18%	9,077
Sep 30, 2026	72.09	72.09	71.70	71.72	71.72	-0.29%	7,268
Sep 29, 2026	72.10	72.10	71.75	71.93	71.93	-0.19%	19,029
Sep 28, 2026	72.46	72.46	71.93	72.07	72.07	-0.58%	5,646
Sep 25, 2026	72.57	72.57	72.18	72.48	72.48	0.42%	9,975
Sep 24, 2026	72.04	72.26	71.99	72.18	72.18	-0.18%	5,727
Sep 23, 2026	72.92	72.92	72.31	72.31	72.31	-0.99%	6,755
Sep 22, 2026	73.31	73.31	72.92	73.04	73.04	0.04%	10,356
Sep 21, 2026	73.13	73.13	72.75	73.01	73.01	0.72%	14,801
Sep 18, 2026	72.41	72.49	72.29	72.49	72.49	-0.26%	13,632
Sep 17, 2026	72.72	72.75	72.55	72.68	72.68	0.73%	12,181
Sep 16, 2026	72.59	72.73	71.89	72.15	72.15	-0.50%	13,786
Sep 15, 2026	72.94	72.94	72.37	72.51	72.51	-0.31%	25,507
Sep 14, 2026	72.94	72.94	72.62	72.74	72.74	-0.44%	21,111
Sep 11, 2026	73.12	73.17	73.05	73.06	73.06	0.51%	11,554
Sep 10, 2026	73.13	73.13	72.64	72.69	72.69	-0.75%	5,232
Sep 9, 2026	74.04	74.04	73.55	73.55	73.24	-0.43%	7,309
Sep 8, 2026	74.39	74.39	73.87	73.87	73.56	-0.40%	5,135
Sep 4, 2026	74.09	74.23	74.04	74.16	73.85	0.02%	8,985
Sep 3, 2026	74.32	74.32	73.82	74.15	73.84	0.67%	16,734
Sep 2, 2026	73.53	73.69	73.53	73.65	73.34	0.47%	5,528
Sep 1, 2026	73.61	73.61	73.28	73.31	73.00	-0.50%	14,316