Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
76.50
+0.12 (0.16%)
Mar 2, 2026, 4:00 PM EST - Market closed
AVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 75.51 | 76.70 | 75.51 | 76.50 | 76.50 | 0.16% | 12,896 |
| Feb 27, 2026 | 75.97 | 76.38 | 75.90 | 76.38 | 76.38 | -0.42% | 9,276 |
| Feb 26, 2026 | 76.42 | 76.73 | 76.05 | 76.70 | 76.70 | 0.47% | 24,597 |
| Feb 25, 2026 | 76.78 | 76.78 | 75.91 | 76.34 | 76.34 | 0.08% | 15,463 |
| Feb 24, 2026 | 75.50 | 76.36 | 75.50 | 76.28 | 76.28 | 1.02% | 13,189 |
| Feb 23, 2026 | 76.46 | 76.46 | 75.15 | 75.51 | 75.51 | -1.47% | 26,819 |
| Feb 20, 2026 | 76.81 | 76.81 | 76.06 | 76.64 | 76.64 | 0.68% | 8,683 |
| Feb 19, 2026 | 75.99 | 76.29 | 75.76 | 76.12 | 76.12 | -0.21% | 16,809 |
| Feb 18, 2026 | 75.88 | 76.55 | 75.88 | 76.28 | 76.28 | 0.78% | 9,196 |
| Feb 17, 2026 | 75.87 | 75.87 | 75.04 | 75.69 | 75.69 | - | 17,889 |
| Feb 13, 2026 | 75.08 | 76.00 | 74.73 | 75.69 | 75.69 | 1.00% | 13,874 |
| Feb 12, 2026 | 76.86 | 76.88 | 74.60 | 74.94 | 74.94 | -1.65% | 13,930 |
| Feb 11, 2026 | 76.55 | 76.63 | 75.82 | 76.20 | 76.20 | 0.13% | 27,139 |
| Feb 10, 2026 | 76.21 | 76.45 | 76.06 | 76.10 | 76.10 | 0.01% | 57,463 |
| Feb 9, 2026 | 75.64 | 76.25 | 75.64 | 76.09 | 76.09 | 0.17% | 63,973 |
| Feb 6, 2026 | 74.97 | 75.97 | 74.97 | 75.96 | 75.96 | 2.57% | 13,515 |
| Feb 5, 2026 | 74.59 | 74.59 | 73.88 | 74.06 | 74.06 | -0.83% | 9,472 |
| Feb 4, 2026 | 74.67 | 74.89 | 74.10 | 74.68 | 74.68 | 0.72% | 21,252 |
| Feb 3, 2026 | 74.64 | 74.70 | 73.52 | 74.14 | 74.14 | 0.16% | 19,676 |
| Feb 2, 2026 | 73.66 | 74.08 | 73.42 | 74.02 | 74.02 | 0.91% | 50,689 |
| Jan 30, 2026 | 73.21 | 73.75 | 72.93 | 73.35 | 73.35 | -0.68% | 10,654 |
| Jan 29, 2026 | 74.20 | 74.20 | 73.36 | 73.85 | 73.85 | 0.01% | 12,222 |
| Jan 28, 2026 | 74.04 | 74.05 | 73.76 | 73.84 | 73.84 | -0.05% | 19,563 |
| Jan 27, 2026 | 74.62 | 74.62 | 73.73 | 73.88 | 73.88 | -0.14% | 27,274 |
| Jan 26, 2026 | 74.06 | 74.06 | 73.84 | 73.98 | 73.98 | 0.15% | 17,489 |
| Jan 23, 2026 | 74.03 | 74.03 | 73.63 | 73.87 | 73.87 | -0.75% | 9,739 |
| Jan 22, 2026 | 74.74 | 74.78 | 74.32 | 74.43 | 74.43 | 0.05% | 12,901 |
| Jan 21, 2026 | 73.44 | 74.61 | 73.44 | 74.39 | 74.39 | 1.95% | 9,550 |
| Jan 20, 2026 | 74.09 | 74.09 | 72.87 | 72.97 | 72.97 | -1.47% | 13,137 |
| Jan 16, 2026 | 74.06 | 74.23 | 74.03 | 74.06 | 74.06 | -0.44% | 19,876 |
| Jan 15, 2026 | 74.03 | 74.58 | 74.03 | 74.39 | 74.39 | 0.79% | 25,605 |
| Jan 14, 2026 | 73.83 | 73.89 | 73.57 | 73.81 | 73.81 | 0.23% | 40,451 |
| Jan 13, 2026 | 73.83 | 73.87 | 73.46 | 73.64 | 73.64 | 0.20% | 18,005 |
| Jan 12, 2026 | 73.12 | 73.49 | 73.08 | 73.49 | 73.49 | 0.11% | 11,897 |
| Jan 9, 2026 | 73.04 | 73.61 | 73.04 | 73.41 | 73.41 | 0.60% | 20,428 |
| Jan 8, 2026 | 72.67 | 73.27 | 72.67 | 72.97 | 72.97 | 0.75% | 23,206 |
| Jan 7, 2026 | 73.14 | 73.15 | 72.40 | 72.43 | 72.43 | -1.07% | 135,637 |
| Jan 6, 2026 | 72.34 | 73.28 | 72.34 | 73.21 | 73.21 | 1.17% | 14,103 |
| Jan 5, 2026 | 71.72 | 72.50 | 71.72 | 72.36 | 72.36 | 1.15% | 11,579 |
| Jan 2, 2026 | 71.02 | 71.63 | 70.89 | 71.54 | 71.54 | 1.27% | 17,850 |
| Dec 31, 2025 | 71.24 | 71.24 | 70.64 | 70.64 | 70.64 | -0.95% | 23,661 |
| Dec 30, 2025 | 71.53 | 71.53 | 71.32 | 71.32 | 71.32 | -0.31% | 28,294 |
| Dec 29, 2025 | 71.67 | 71.75 | 71.52 | 71.54 | 71.54 | -0.36% | 13,664 |
| Dec 26, 2025 | 71.91 | 71.91 | 71.56 | 71.80 | 71.80 | 0.01% | 13,336 |
| Dec 24, 2025 | 71.65 | 71.89 | 71.65 | 71.79 | 71.79 | 0.27% | 6,171 |
| Dec 23, 2025 | 71.83 | 71.83 | 71.50 | 71.60 | 71.60 | -0.31% | 16,924 |
| Dec 22, 2025 | 71.64 | 71.90 | 71.51 | 71.82 | 71.82 | 0.73% | 14,744 |
| Dec 19, 2025 | 71.06 | 71.37 | 71.06 | 71.30 | 71.30 | 0.61% | 20,734 |
| Dec 18, 2025 | 71.28 | 71.45 | 70.70 | 70.87 | 70.87 | 0.33% | 31,251 |
| Dec 17, 2025 | 70.89 | 70.89 | 70.59 | 70.64 | 70.64 | -0.37% | 8,771 |