Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
68.99
-0.30 (-0.44%)
At close: Sep 2, 2025, 4:00 PM
68.99
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:10 PM EDT
AVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 68.72 | 68.91 | 68.47 | 68.54 | - | -1.09% | 2,816 |
| Aug 29, 2025 | 69.36 | 69.36 | 69.21 | 69.30 | 69.30 | -0.35% | 6,804 |
| Aug 28, 2025 | 69.40 | 69.55 | 69.27 | 69.54 | 69.54 | -0.04% | 6,712 |
| Aug 27, 2025 | 69.49 | 69.69 | 69.47 | 69.57 | 69.57 | 0.38% | 12,140 |
| Aug 26, 2025 | 69.27 | 69.31 | 69.12 | 69.31 | 69.31 | 0.20% | 7,234 |
| Aug 25, 2025 | 69.34 | 69.34 | 69.17 | 69.17 | 69.17 | -0.60% | 7,624 |
| Aug 22, 2025 | 69.41 | 69.73 | 69.41 | 69.59 | 69.59 | 2.43% | 27,398 |
| Aug 21, 2025 | 67.80 | 68.10 | 67.80 | 67.94 | 67.94 | -0.22% | 19,193 |
| Aug 20, 2025 | 67.93 | 68.16 | 67.86 | 68.09 | 68.09 | -0.16% | 5,705 |
| Aug 19, 2025 | 68.73 | 68.73 | 68.11 | 68.20 | 68.20 | 0.24% | 10,355 |
| Aug 18, 2025 | 68.14 | 68.14 | 68.01 | 68.04 | 68.04 | 0.07% | 5,971 |
| Aug 15, 2025 | 68.04 | 68.19 | 67.99 | 67.99 | 67.99 | -0.47% | 8,985 |
| Aug 14, 2025 | 68.09 | 68.34 | 67.98 | 68.31 | 68.31 | -0.88% | 10,508 |
| Aug 13, 2025 | 68.25 | 68.92 | 68.18 | 68.91 | 68.91 | 1.57% | 7,613 |
| Aug 12, 2025 | 67.41 | 67.85 | 67.38 | 67.85 | 67.85 | 1.97% | 5,229 |
| Aug 11, 2025 | 67.07 | 67.07 | 66.54 | 66.54 | 66.54 | -0.40% | 2,595 |
| Aug 8, 2025 | 67.12 | 67.12 | 66.80 | 66.80 | 66.80 | 0.08% | 5,368 |
| Aug 7, 2025 | 66.87 | 66.87 | 66.57 | 66.75 | 66.75 | -0.13% | 16,209 |
| Aug 6, 2025 | 66.85 | 67.01 | 66.69 | 66.84 | 66.84 | -0.38% | 7,606 |
| Aug 5, 2025 | 67.37 | 67.37 | 66.83 | 67.10 | 67.10 | -0.05% | 263,026 |
| Aug 4, 2025 | 66.93 | 67.14 | 66.93 | 67.13 | 67.13 | 1.26% | 5,991 |
| Aug 1, 2025 | 66.02 | 66.46 | 66.02 | 66.30 | 66.30 | -1.16% | 12,351 |
| Jul 31, 2025 | 67.36 | 67.77 | 67.08 | 67.08 | 67.08 | -0.93% | 120,931 |
| Jul 30, 2025 | 68.08 | 68.33 | 67.49 | 67.71 | 67.71 | -0.60% | 16,019 |
| Jul 29, 2025 | 68.39 | 68.43 | 68.04 | 68.12 | 68.12 | -0.15% | 10,705 |
| Jul 28, 2025 | 68.71 | 68.71 | 68.14 | 68.22 | 68.22 | -0.40% | 10,089 |
| Jul 25, 2025 | 68.12 | 68.50 | 68.12 | 68.50 | 68.50 | 0.66% | 3,304 |
| Jul 24, 2025 | 68.31 | 68.48 | 68.02 | 68.05 | 68.05 | -0.60% | 5,033 |
| Jul 23, 2025 | 68.35 | 68.46 | 68.29 | 68.46 | 68.46 | 0.69% | 9,986 |
| Jul 22, 2025 | 67.51 | 67.99 | 67.47 | 67.99 | 67.99 | 1.52% | 17,615 |
| Jul 21, 2025 | 67.40 | 67.52 | 66.96 | 66.97 | 66.97 | -0.63% | 13,403 |
| Jul 18, 2025 | 67.64 | 67.64 | 67.21 | 67.40 | 67.40 | 0.09% | 6,545 |
| Jul 17, 2025 | 67.01 | 67.38 | 66.89 | 67.34 | 67.34 | 1.14% | 13,628 |
| Jul 16, 2025 | 66.75 | 66.75 | 66.02 | 66.58 | 66.58 | 0.32% | 10,372 |
| Jul 15, 2025 | 67.33 | 67.33 | 66.37 | 66.37 | 66.37 | -1.64% | 13,950 |
| Jul 14, 2025 | 67.34 | 67.55 | 67.34 | 67.47 | 67.47 | 0.16% | 14,611 |
| Jul 11, 2025 | 67.50 | 67.72 | 67.29 | 67.37 | 67.37 | -0.84% | 7,254 |
| Jul 10, 2025 | 67.56 | 68.23 | 67.56 | 67.94 | 67.94 | 0.71% | 23,497 |
| Jul 9, 2025 | 67.18 | 67.46 | 67.18 | 67.46 | 67.46 | 0.39% | 5,788 |
| Jul 8, 2025 | 67.13 | 67.52 | 67.13 | 67.20 | 67.20 | 0.36% | 7,364 |
| Jul 7, 2025 | 67.42 | 67.43 | 66.77 | 66.96 | 66.96 | -0.92% | 13,190 |
| Jul 3, 2025 | 67.73 | 67.86 | 67.58 | 67.58 | 67.58 | 0.51% | 7,730 |
| Jul 2, 2025 | 66.66 | 67.28 | 66.66 | 67.24 | 67.24 | 0.45% | 22,537 |
| Jul 1, 2025 | 66.37 | 67.27 | 66.37 | 66.94 | 66.94 | 1.13% | 12,116 |
| Jun 30, 2025 | 66.08 | 66.19 | 65.95 | 66.19 | 66.19 | 0.36% | 13,883 |
| Jun 27, 2025 | 66.00 | 66.27 | 65.66 | 65.95 | 65.95 | 0.43% | 9,279 |
| Jun 26, 2025 | 65.46 | 65.68 | 65.46 | 65.67 | 65.67 | 0.91% | 10,955 |
| Jun 25, 2025 | 65.56 | 65.56 | 65.01 | 65.08 | 65.08 | -0.79% | 17,719 |
| Jun 24, 2025 | 65.32 | 65.79 | 65.23 | 65.60 | 65.60 | 0.78% | 9,930 |
| Jun 23, 2025 | 64.71 | 65.16 | 64.28 | 65.09 | 64.89 | 0.74% | 7,038 |