Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
71.80
+0.01 (0.01%)
Dec 26, 2025, 4:00 PM EST - Market closed
AVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 71.27 | 71.29 | 70.74 | 70.90 | 70.90 | -0.99% | 19,656 |
| Dec 15, 2025 | 71.98 | 71.98 | 71.41 | 71.61 | 71.38 | -0.11% | 7,973 |
| Dec 12, 2025 | 72.28 | 72.28 | 71.54 | 71.69 | 71.46 | -0.90% | 31,284 |
| Dec 11, 2025 | 72.16 | 72.41 | 72.00 | 72.34 | 72.11 | 0.92% | 17,133 |
| Dec 10, 2025 | 70.68 | 71.80 | 70.68 | 71.68 | 71.45 | 1.69% | 22,669 |
| Dec 9, 2025 | 70.77 | 70.96 | 70.49 | 70.49 | 70.26 | -0.20% | 20,123 |
| Dec 8, 2025 | 71.08 | 71.08 | 70.58 | 70.63 | 70.40 | -0.56% | 11,630 |
| Dec 5, 2025 | 71.00 | 71.25 | 71.00 | 71.03 | 70.80 | 0.27% | 10,169 |
| Dec 4, 2025 | 70.62 | 70.95 | 70.55 | 70.84 | 70.61 | 0.29% | 17,547 |
| Dec 3, 2025 | 70.13 | 70.68 | 70.13 | 70.63 | 70.40 | 0.87% | 14,081 |
| Dec 2, 2025 | 70.49 | 70.49 | 70.02 | 70.02 | 69.80 | -0.23% | 17,616 |
| Dec 1, 2025 | 70.48 | 70.72 | 70.18 | 70.18 | 69.96 | -0.63% | 13,845 |
| Nov 28, 2025 | 70.76 | 70.76 | 70.63 | 70.63 | 70.41 | 0.54% | 1,309 |
| Nov 26, 2025 | 70.17 | 70.59 | 70.16 | 70.25 | 70.03 | 0.77% | 16,129 |
| Nov 25, 2025 | 68.83 | 69.79 | 68.83 | 69.72 | 69.49 | 1.72% | 118,534 |
| Nov 24, 2025 | 68.02 | 68.68 | 68.02 | 68.53 | 68.32 | 0.70% | 12,235 |
| Nov 21, 2025 | 67.25 | 68.43 | 67.25 | 68.06 | 67.84 | 2.13% | 20,669 |
| Nov 20, 2025 | 68.65 | 68.65 | 66.64 | 66.64 | 66.43 | -1.40% | 14,793 |
| Nov 19, 2025 | 67.66 | 67.75 | 67.41 | 67.58 | 67.37 | -0.27% | 12,506 |
| Nov 18, 2025 | 67.35 | 68.04 | 67.22 | 67.77 | 67.55 | 0.35% | 24,502 |
| Nov 17, 2025 | 68.63 | 68.63 | 67.38 | 67.53 | 67.31 | -1.66% | 9,604 |
| Nov 14, 2025 | 68.61 | 68.99 | 68.55 | 68.67 | 68.45 | -0.32% | 8,165 |
| Nov 13, 2025 | 69.51 | 69.60 | 68.89 | 68.89 | 68.67 | -1.64% | 22,456 |
| Nov 12, 2025 | 70.36 | 70.38 | 70.04 | 70.04 | 69.82 | 0.42% | 18,219 |
| Nov 11, 2025 | 69.59 | 69.96 | 69.55 | 69.75 | 69.52 | 0.26% | 7,375 |
| Nov 10, 2025 | 69.24 | 69.70 | 69.01 | 69.57 | 69.35 | 0.65% | 9,432 |
| Nov 7, 2025 | 68.18 | 69.12 | 68.18 | 69.12 | 68.90 | 0.92% | 17,284 |
| Nov 6, 2025 | 69.04 | 69.04 | 68.34 | 68.49 | 68.27 | -0.88% | 7,571 |
| Nov 5, 2025 | 69.14 | 69.36 | 68.71 | 69.09 | 68.87 | 0.83% | 4,800 |
| Nov 4, 2025 | 68.76 | 68.76 | 68.50 | 68.53 | 68.31 | -0.70% | 7,699 |
| Nov 3, 2025 | 68.93 | 69.04 | 68.69 | 69.01 | 68.79 | -0.04% | 11,473 |
| Oct 31, 2025 | 68.94 | 69.18 | 68.67 | 69.04 | 68.82 | 0.57% | 14,196 |
| Oct 30, 2025 | 68.67 | 69.43 | 68.65 | 68.65 | 68.43 | -0.72% | 10,476 |
| Oct 29, 2025 | 69.53 | 69.81 | 69.07 | 69.15 | 68.93 | -0.62% | 6,628 |
| Oct 28, 2025 | 69.64 | 69.91 | 69.58 | 69.58 | 69.36 | -0.81% | 20,631 |
| Oct 27, 2025 | 70.38 | 70.38 | 69.96 | 70.15 | 69.92 | 0.38% | 5,284 |
| Oct 24, 2025 | 70.18 | 70.38 | 69.88 | 69.88 | 69.66 | 0.33% | 19,259 |
| Oct 23, 2025 | 69.24 | 69.81 | 69.05 | 69.65 | 69.43 | 0.94% | 14,372 |
| Oct 22, 2025 | 69.64 | 69.64 | 68.88 | 69.00 | 68.78 | -1.10% | 14,019 |
| Oct 21, 2025 | 69.32 | 69.84 | 69.32 | 69.77 | 69.55 | 0.63% | 5,754 |
| Oct 20, 2025 | 68.81 | 69.42 | 68.81 | 69.33 | 69.11 | 1.08% | 3,938 |
| Oct 17, 2025 | 68.35 | 68.64 | 68.17 | 68.59 | 68.37 | 0.39% | 11,369 |
| Oct 16, 2025 | 69.13 | 69.22 | 68.14 | 68.32 | 68.10 | -1.23% | 8,596 |