Skip to main content
logo
Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
72.87
+0.47 (0.65%)
Mar 25, 2026, 4:00 PM EDT - Market closed

AVMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202673.1573.1572.5072.8772.870.65%8,170
Mar 24, 202671.2772.6971.2772.4072.400.77%17,833
Mar 23, 202671.9072.7571.8571.8571.851.53%69,365
Mar 20, 202671.7671.7670.4470.7770.77-1.74%8,638
Mar 19, 202672.2472.3571.3872.0272.020.25%22,513
Mar 18, 202672.4872.5671.8471.8471.84-1.09%10,415
Mar 17, 202672.9872.9872.5872.6372.630.78%22,517
Mar 16, 202672.2472.3672.0272.0772.070.90%9,289
Mar 13, 202672.2272.4471.3371.4371.43-0.17%33,203
Mar 12, 202672.3772.3771.5571.5571.55-1.78%18,391
Mar 11, 202672.7573.0272.6272.8572.85-0.13%18,295
Mar 10, 202673.0473.8772.9372.9572.94-0.97%17,066
Mar 9, 202672.3973.6671.8573.6673.510.69%12,204
Mar 6, 202673.3973.4472.8073.1673.01-1.84%22,065
Mar 5, 202675.1375.2574.0974.5374.38-1.36%13,517
Mar 4, 202675.7975.7975.1175.5675.410.28%24,619
Mar 3, 202674.8675.9074.0875.3575.20-1.50%22,559
Mar 2, 202675.5176.7075.5176.5076.350.16%12,896
Feb 27, 202675.9776.3875.9076.3876.23-0.42%9,276
Feb 26, 202676.4276.7376.0576.7076.550.47%24,597
Feb 25, 202676.7876.7875.9176.3476.190.08%15,463
Feb 24, 202675.5076.3675.5076.2876.131.02%13,189
Feb 23, 202676.4676.4675.1575.5175.36-1.47%26,819
Feb 20, 202676.8176.8176.0676.6476.490.68%8,683
Feb 19, 202675.9976.2975.7676.1275.97-0.21%16,809
Feb 18, 202675.8876.5575.8876.2876.130.78%9,196
Feb 17, 202675.8775.8775.0475.6975.54-17,889
Feb 13, 202675.0876.0074.7375.6975.541.00%13,874
Feb 12, 202676.8676.8874.6074.9474.79-1.65%13,930
Feb 11, 202676.5576.6375.8276.2076.050.13%27,139
Feb 10, 202676.2176.4576.0676.1075.950.01%57,463
Feb 9, 202675.6476.2575.6476.0975.940.17%63,973
Feb 6, 202674.9775.9774.9775.9675.812.57%13,515
Feb 5, 202674.5974.5973.8874.0673.91-0.83%9,472
Feb 4, 202674.6774.8974.1074.6874.530.72%21,252
Feb 3, 202674.6474.7073.5274.1473.990.16%19,676
Feb 2, 202673.6674.0873.4274.0273.870.91%50,689
Jan 30, 202673.2173.7572.9373.3573.21-0.68%10,654
Jan 29, 202674.2074.2073.3673.8573.700.01%12,222
Jan 28, 202674.0474.0573.7673.8473.69-0.05%19,563
Jan 27, 202674.6274.6273.7373.8873.73-0.14%27,274
Jan 26, 202674.0674.0673.8473.9873.830.15%17,489
Jan 23, 202674.0374.0373.6373.8773.72-0.75%9,739
Jan 22, 202674.7474.7874.3274.4374.280.05%12,911
Jan 21, 202673.4474.6173.4474.3974.241.95%9,550
Jan 20, 202674.0974.0972.8772.9772.83-1.47%13,137
Jan 16, 202674.0674.2374.0374.0673.91-0.44%19,876
Jan 15, 202674.0374.5874.0374.3974.240.79%25,605
Jan 14, 202673.8373.8973.5773.8173.660.23%40,451
Jan 13, 202673.8373.8773.4673.6473.490.20%18,005