Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
70.15
+0.27 (0.39%)
Oct 27, 2025, 4:00 PM EDT - Market closed

AVMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202570.3870.3869.9670.1570.150.38%5,284
Oct 24, 202570.1870.3869.8869.8869.880.33%19,259
Oct 23, 202569.2469.8169.0569.6569.650.94%14,372
Oct 22, 202569.6469.6468.8869.0069.00-1.10%14,019
Oct 21, 202569.3269.8469.3269.7769.770.63%5,754
Oct 20, 202568.8169.4268.8169.3369.331.08%3,938
Oct 17, 202568.3568.6468.1768.5968.590.39%11,369
Oct 16, 202569.1369.2268.1468.3268.32-1.23%8,596
Oct 15, 202569.7169.7169.0669.1769.170.14%15,559
Oct 14, 202568.4669.4168.4269.0869.080.97%8,762
Oct 13, 202568.3168.5468.1168.4168.411.50%5,946
Oct 10, 202569.3469.3467.4067.4067.40-2.70%21,618
Oct 9, 202569.9869.9869.1069.2769.27-0.93%15,573
Oct 8, 202569.4970.0869.4969.9269.920.56%204,565
Oct 7, 202570.0570.0569.3369.5369.53-0.75%8,533
Oct 6, 202570.5070.5069.8970.0570.050.09%17,907
Oct 3, 202570.1370.3769.9969.9969.990.34%7,495
Oct 2, 202569.3469.7969.3069.7569.750.26%13,936
Oct 1, 202570.0970.0969.3969.5769.57-0.02%15,456
Sep 30, 202569.4869.5869.0269.5869.580.23%13,587
Sep 29, 202569.4269.6269.2469.4269.420.01%13,424
Sep 26, 202569.2269.4169.1069.4169.411.10%9,451
Sep 25, 202568.8068.8668.4468.6668.66-0.91%12,121
Sep 24, 202569.6569.7369.2669.2969.29-0.36%10,150
Sep 23, 202569.5270.1069.4869.5469.54-0.30%9,013
Sep 22, 202569.4769.8169.4769.7569.580.08%6,645
Sep 19, 202570.2370.2369.4969.6969.53-0.54%6,221
Sep 18, 202570.0170.1769.7170.0869.910.92%6,170
Sep 17, 202569.7970.2569.4269.4369.270.01%4,376
Sep 16, 202569.2669.4569.1669.4269.26-0.24%7,314
Sep 15, 202569.8670.1069.5969.5969.42-0.32%5,794
Sep 12, 202570.4570.4569.8169.8169.65-0.77%7,033
Sep 11, 202569.9470.3569.9470.3570.191.65%5,918
Sep 10, 202569.3769.5168.9769.2169.04-0.15%3,698
Sep 9, 202569.7169.7169.1969.3169.15-0.66%7,797
Sep 8, 202569.3669.7769.3569.7769.600.10%8,555
Sep 5, 202570.1470.1469.3069.7069.530.07%6,685
Sep 4, 202569.1869.6569.0169.6569.481.11%39,006
Sep 3, 202568.9468.9468.6468.8868.71-0.16%6,080
Sep 2, 202568.7268.9968.4768.9968.83-0.44%6,617
Aug 29, 202569.3669.3669.2169.3069.13-0.35%6,804
Aug 28, 202569.4069.5569.2769.5469.37-0.04%6,712
Aug 27, 202569.4969.6969.4769.5769.400.38%12,140
Aug 26, 202569.2769.3169.1269.3169.140.20%7,234
Aug 25, 202569.3469.3469.1769.1769.00-0.60%7,624
Aug 22, 202569.4169.7369.4169.5969.422.43%27,398
Aug 21, 202567.8068.1067.8067.9467.78-0.22%19,193
Aug 20, 202567.9368.1667.8668.0967.93-0.16%5,705
Aug 19, 202568.7368.7368.1168.2068.040.24%10,355
Aug 18, 202568.1468.1468.0168.0467.870.07%5,971