Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
60.06
-0.63 (-1.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 60.06 | 60.22 | 59.87 | 60.11 | 60.11 | -0.96% | 4,531 |
| Apr 24, 2025 | 59.31 | 60.69 | 59.31 | 60.69 | 60.69 | 2.69% | 35,841 |
| Apr 23, 2025 | 60.40 | 60.40 | 58.89 | 59.10 | 59.10 | 1.41% | 18,126 |
| Apr 22, 2025 | 57.84 | 58.40 | 57.65 | 58.28 | 58.28 | 2.82% | 8,280 |
| Apr 21, 2025 | 57.40 | 57.40 | 56.21 | 56.68 | 56.68 | -2.28% | 20,692 |
| Apr 17, 2025 | 57.46 | 58.43 | 57.46 | 58.00 | 58.00 | 0.80% | 181,880 |
| Apr 16, 2025 | 58.01 | 58.43 | 57.08 | 57.54 | 57.54 | -1.24% | 49,574 |
| Apr 15, 2025 | 58.81 | 58.81 | 58.06 | 58.26 | 58.26 | -0.21% | 41,368 |
| Apr 14, 2025 | 58.43 | 58.63 | 57.75 | 58.38 | 58.38 | 1.20% | 17,423 |
| Apr 11, 2025 | 56.71 | 57.74 | 56.21 | 57.69 | 57.69 | 1.44% | 19,037 |
| Apr 10, 2025 | 57.21 | 57.48 | 55.61 | 56.87 | 56.87 | -3.97% | 20,696 |
| Apr 9, 2025 | 54.46 | 59.31 | 53.62 | 59.22 | 59.22 | 8.44% | 27,911 |
| Apr 8, 2025 | 57.03 | 57.27 | 53.71 | 54.61 | 54.61 | -1.57% | 32,076 |
| Apr 7, 2025 | 54.42 | 57.52 | 53.29 | 55.48 | 55.48 | -0.82% | 70,871 |
| Apr 4, 2025 | 57.29 | 57.32 | 55.60 | 55.94 | 55.94 | -5.47% | 79,981 |
| Apr 3, 2025 | 60.67 | 60.67 | 59.17 | 59.18 | 59.18 | -6.18% | 34,506 |
| Apr 2, 2025 | 62.18 | 63.20 | 62.18 | 63.08 | 63.08 | 1.40% | 18,304 |
| Apr 1, 2025 | 61.35 | 62.39 | 61.35 | 62.21 | 62.21 | 0.37% | 9,109 |
| Mar 31, 2025 | 61.32 | 62.23 | 61.17 | 61.98 | 61.98 | 0.45% | 19,991 |
| Mar 28, 2025 | 61.79 | 61.98 | 61.62 | 61.71 | 61.71 | -1.71% | 14,638 |
| Mar 27, 2025 | 63.18 | 63.22 | 62.54 | 62.78 | 62.78 | -0.73% | 27,655 |
| Mar 26, 2025 | 63.75 | 63.75 | 63.09 | 63.24 | 63.24 | -0.49% | 19,724 |
| Mar 25, 2025 | 63.68 | 63.69 | 63.44 | 63.55 | 63.55 | -0.52% | 12,439 |
| Mar 24, 2025 | 63.37 | 63.90 | 63.37 | 63.88 | 63.69 | 2.24% | 41,177 |
| Mar 21, 2025 | 62.09 | 62.48 | 62.01 | 62.48 | 62.30 | -0.29% | 8,106 |
| Mar 20, 2025 | 62.63 | 63.18 | 62.63 | 62.66 | 62.48 | -0.52% | 17,017 |
| Mar 19, 2025 | 62.43 | 63.19 | 62.42 | 62.99 | 62.80 | 1.24% | 12,039 |
| Mar 18, 2025 | 62.68 | 62.68 | 62.07 | 62.22 | 62.04 | -0.84% | 10,365 |
| Mar 17, 2025 | 62.36 | 63.00 | 62.14 | 62.75 | 62.57 | 1.39% | 20,923 |
| Mar 14, 2025 | 61.18 | 61.91 | 61.16 | 61.89 | 61.71 | 2.42% | 12,563 |
| Mar 13, 2025 | 61.26 | 61.26 | 60.15 | 60.43 | 60.25 | -1.44% | 27,513 |
| Mar 12, 2025 | 62.08 | 62.08 | 61.10 | 61.31 | 61.13 | -0.11% | 37,406 |
| Mar 11, 2025 | 61.91 | 61.98 | 61.02 | 61.38 | 61.20 | -0.94% | 17,796 |
| Mar 10, 2025 | 62.59 | 62.80 | 61.48 | 61.96 | 61.78 | -2.04% | 17,856 |
| Mar 7, 2025 | 63.11 | 63.36 | 62.04 | 63.25 | 63.06 | 0.68% | 25,115 |
| Mar 6, 2025 | 62.87 | 63.55 | 62.59 | 62.82 | 62.64 | -1.58% | 28,719 |
| Mar 5, 2025 | 63.27 | 63.90 | 62.93 | 63.83 | 63.64 | 1.17% | 14,878 |
| Mar 4, 2025 | 63.07 | 64.11 | 62.50 | 63.09 | 62.90 | -1.81% | 13,837 |
| Mar 3, 2025 | 65.75 | 65.75 | 64.02 | 64.25 | 64.06 | -2.15% | 17,213 |
| Feb 28, 2025 | 64.97 | 65.66 | 64.61 | 65.66 | 65.47 | 1.52% | 43,691 |
| Feb 27, 2025 | 65.35 | 65.58 | 64.68 | 64.68 | 64.49 | -1.27% | 15,855 |
| Feb 26, 2025 | 66.00 | 66.15 | 65.47 | 65.51 | 65.32 | -0.06% | 10,015 |
| Feb 25, 2025 | 65.70 | 65.85 | 65.15 | 65.55 | 65.36 | -0.29% | 14,642 |
| Feb 24, 2025 | 66.16 | 66.16 | 65.52 | 65.74 | 65.55 | -0.02% | 15,303 |
| Feb 21, 2025 | 66.62 | 66.63 | 65.64 | 65.75 | 65.56 | -2.16% | 17,025 |
| Feb 20, 2025 | 67.80 | 67.80 | 66.74 | 67.20 | 67.00 | -0.94% | 16,919 |
| Feb 19, 2025 | 67.61 | 67.91 | 67.59 | 67.84 | 67.64 | -0.03% | 20,055 |
| Feb 18, 2025 | 67.58 | 67.87 | 67.51 | 67.86 | 67.66 | 0.62% | 36,421 |
| Feb 14, 2025 | 67.54 | 67.58 | 67.37 | 67.44 | 67.24 | 0.18% | 32,684 |
| Feb 13, 2025 | 66.84 | 67.32 | 66.78 | 67.32 | 67.12 | 0.99% | 57,292 |