Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
65.41
+0.86 (1.33%)
Dec 20, 2024, 3:59 PM EST - Market closed
AVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 64.62 | 65.79 | 64.62 | 65.41 | 65.41 | 1.33% | 29,648 |
| Dec 19, 2024 | 65.52 | 65.52 | 64.54 | 64.55 | 64.55 | -0.17% | 25,179 |
| Dec 18, 2024 | 67.07 | 67.07 | 64.66 | 64.66 | 64.66 | -3.41% | 8,284 |
| Dec 17, 2024 | 67.42 | 67.42 | 66.83 | 66.94 | 66.94 | -1.34% | 9,452 |
| Dec 16, 2024 | 68.29 | 68.29 | 67.83 | 67.85 | 67.62 | -0.21% | 12,920 |
| Dec 13, 2024 | 68.55 | 68.55 | 67.83 | 67.99 | 67.76 | -0.48% | 10,002 |
| Dec 12, 2024 | 68.70 | 68.70 | 68.32 | 68.32 | 68.09 | -0.44% | 9,884 |
| Dec 11, 2024 | 68.98 | 68.98 | 68.60 | 68.62 | 68.39 | 0.48% | 13,243 |
| Dec 10, 2024 | 68.37 | 68.82 | 68.29 | 68.29 | 68.06 | -0.86% | 9,375 |
| Dec 9, 2024 | 69.77 | 69.77 | 68.88 | 68.88 | 68.65 | -0.80% | 8,544 |
| Dec 6, 2024 | 70.28 | 70.28 | 69.35 | 69.44 | 69.20 | 0.02% | 7,277 |
| Dec 5, 2024 | 70.41 | 70.41 | 69.43 | 69.43 | 69.19 | -0.55% | 4,453 |
| Dec 4, 2024 | 69.73 | 69.81 | 69.46 | 69.81 | 69.57 | 0.13% | 24,781 |
| Dec 3, 2024 | 70.01 | 70.01 | 69.63 | 69.72 | 69.48 | -0.24% | 12,667 |
| Dec 2, 2024 | 70.70 | 70.70 | 69.73 | 69.89 | 69.65 | -0.34% | 7,076 |
| Nov 29, 2024 | 70.19 | 70.28 | 70.13 | 70.13 | 69.89 | 0.30% | 1,905 |
| Nov 27, 2024 | 70.09 | 70.09 | 69.86 | 69.92 | 69.68 | -0.15% | 6,760 |
| Nov 26, 2024 | 70.28 | 70.28 | 69.77 | 70.02 | 69.78 | -0.41% | 8,927 |
| Nov 25, 2024 | 70.34 | 70.73 | 70.22 | 70.31 | 70.07 | 1.15% | 7,421 |
| Nov 22, 2024 | 68.99 | 69.52 | 68.99 | 69.51 | 69.27 | 1.19% | 7,701 |
| Nov 21, 2024 | 67.95 | 68.84 | 67.95 | 68.69 | 68.46 | 1.42% | 8,386 |
| Nov 20, 2024 | 67.43 | 67.75 | 67.42 | 67.73 | 67.50 | 0.71% | 7,455 |
| Nov 19, 2024 | 66.78 | 67.28 | 66.78 | 67.25 | 67.02 | -0.04% | 6,107 |
| Nov 18, 2024 | 67.05 | 67.41 | 67.05 | 67.28 | 67.05 | 0.42% | 10,439 |
| Nov 15, 2024 | 67.04 | 67.12 | 66.89 | 67.00 | 66.77 | -0.74% | 5,650 |
| Nov 14, 2024 | 68.02 | 68.14 | 67.50 | 67.50 | 67.27 | -0.85% | 8,880 |
| Nov 13, 2024 | 68.65 | 68.65 | 68.07 | 68.08 | 67.85 | -0.38% | 7,648 |
| Nov 12, 2024 | 68.66 | 68.66 | 68.21 | 68.34 | 68.11 | -0.74% | 5,733 |
| Nov 11, 2024 | 68.69 | 69.05 | 68.69 | 68.85 | 68.62 | 1.03% | 8,286 |
| Nov 8, 2024 | 68.13 | 68.22 | 68.00 | 68.15 | 67.92 | 0.61% | 5,746 |
| Nov 7, 2024 | 67.67 | 67.88 | 67.65 | 67.74 | 67.51 | 0.09% | 3,638 |
| Nov 6, 2024 | 66.97 | 67.71 | 66.97 | 67.68 | 67.45 | 3.88% | 17,500 |
| Nov 5, 2024 | 64.77 | 65.15 | 64.77 | 65.15 | 64.93 | 1.54% | 9,924 |
| Nov 4, 2024 | 64.25 | 64.56 | 64.12 | 64.16 | 63.94 | 0.08% | 5,424 |
| Nov 1, 2024 | 64.46 | 64.46 | 64.10 | 64.11 | 63.89 | -0.05% | 9,464 |
| Oct 31, 2024 | 64.69 | 64.69 | 64.14 | 64.14 | 63.92 | -1.29% | 5,574 |
| Oct 30, 2024 | 65.44 | 65.44 | 64.98 | 64.98 | 64.76 | 0.23% | 8,251 |
| Oct 29, 2024 | 64.83 | 64.92 | 64.81 | 64.83 | 64.61 | -0.12% | 13,186 |
| Oct 28, 2024 | 64.56 | 64.98 | 64.56 | 64.91 | 64.69 | 0.95% | 3,756 |
| Oct 25, 2024 | 64.93 | 64.93 | 64.21 | 64.30 | 64.08 | -0.51% | 6,943 |
| Oct 24, 2024 | 64.55 | 64.65 | 64.37 | 64.63 | 64.41 | 0.34% | 6,745 |
| Oct 23, 2024 | 64.61 | 64.67 | 64.24 | 64.41 | 64.19 | -0.49% | 5,384 |
| Oct 22, 2024 | 64.85 | 64.85 | 64.61 | 64.73 | 64.51 | -0.66% | 11,260 |
| Oct 21, 2024 | 65.60 | 65.60 | 65.10 | 65.16 | 64.94 | -0.91% | 11,464 |
| Oct 18, 2024 | 65.70 | 65.83 | 65.60 | 65.76 | 65.54 | 0.17% | 7,468 |
| Oct 17, 2024 | 65.70 | 65.79 | 65.59 | 65.65 | 65.43 | 0.01% | 6,381 |
| Oct 16, 2024 | 65.46 | 65.79 | 65.46 | 65.64 | 65.42 | 0.78% | 12,951 |
| Oct 15, 2024 | 65.46 | 65.74 | 65.13 | 65.13 | 64.91 | -0.39% | 7,683 |
| Oct 14, 2024 | 65.25 | 65.39 | 65.24 | 65.39 | 65.17 | 0.67% | 4,911 |
| Oct 11, 2024 | 64.23 | 64.95 | 64.23 | 64.95 | 64.73 | 1.32% | 3,295 |
| Oct 10, 2024 | 64.14 | 64.16 | 63.93 | 64.11 | 63.89 | -0.47% | 9,224 |
| Oct 9, 2024 | 64.04 | 64.53 | 64.04 | 64.41 | 64.19 | 0.71% | 9,415 |
| Oct 8, 2024 | 63.73 | 64.04 | 63.73 | 63.95 | 63.73 | 0.20% | 4,332 |
| Oct 7, 2024 | 63.95 | 63.99 | 63.60 | 63.82 | 63.60 | -0.81% | 8,792 |
| Oct 4, 2024 | 64.39 | 64.39 | 64.07 | 64.34 | 64.12 | 1.07% | 8,568 |
| Oct 3, 2024 | 63.84 | 63.88 | 63.50 | 63.66 | 63.44 | -0.30% | 11,290 |
| Oct 2, 2024 | 63.92 | 64.01 | 63.75 | 63.85 | 63.63 | 0.06% | 19,492 |
| Oct 1, 2024 | 63.61 | 63.98 | 63.60 | 63.81 | 63.59 | -0.70% | 4,894 |
| Sep 30, 2024 | 64.09 | 64.26 | 63.82 | 64.26 | 64.04 | 0.11% | 12,116 |
| Sep 27, 2024 | 64.42 | 64.62 | 64.06 | 64.19 | 63.97 | 0.30% | 19,057 |
| Sep 26, 2024 | 63.92 | 64.01 | 63.79 | 64.00 | 63.78 | 1.04% | 15,858 |
| Sep 25, 2024 | 64.05 | 64.05 | 63.24 | 63.34 | 63.12 | -0.85% | 13,200 |
| Sep 24, 2024 | 63.94 | 63.94 | 63.75 | 63.88 | 63.66 | 0.16% | 6,553 |
| Sep 23, 2024 | 63.87 | 63.89 | 63.60 | 63.78 | 63.56 | 0.43% | 6,867 |
| Sep 20, 2024 | 63.42 | 63.60 | 63.33 | 63.51 | 63.16 | -0.52% | 7,047 |
| Sep 19, 2024 | 63.87 | 63.98 | 63.84 | 63.84 | 63.49 | 1.67% | 3,965 |
| Sep 18, 2024 | 62.79 | 63.55 | 62.79 | 62.79 | 62.45 | 0.02% | 5,077 |
| Sep 17, 2024 | 62.72 | 63.18 | 62.57 | 62.78 | 62.44 | 0.59% | 9,025 |
| Sep 16, 2024 | 62.38 | 62.45 | 62.09 | 62.41 | 62.07 | 0.81% | 3,226 |
| Sep 13, 2024 | 61.91 | 61.95 | 61.71 | 61.91 | 61.57 | 1.38% | 2,966 |
| Sep 12, 2024 | 60.48 | 61.07 | 60.48 | 61.07 | 60.74 | 0.73% | 135,375 |
| Sep 11, 2024 | 60.33 | 60.63 | 59.35 | 60.63 | 60.30 | 0.39% | 7,830 |
| Sep 10, 2024 | 60.58 | 60.58 | 59.94 | 60.39 | 60.06 | -0.20% | 6,958 |
| Sep 9, 2024 | 60.58 | 60.66 | 60.46 | 60.51 | 60.19 | 0.89% | 29,429 |
| Sep 6, 2024 | 60.82 | 60.82 | 59.96 | 59.98 | 59.65 | -1.43% | 10,794 |
| Sep 5, 2024 | 61.14 | 61.14 | 60.74 | 60.85 | 60.52 | -0.68% | 12,219 |
| Sep 4, 2024 | 61.59 | 61.69 | 61.11 | 61.27 | 60.94 | -0.27% | 4,926 |
| Sep 3, 2024 | 62.06 | 62.11 | 61.36 | 61.43 | 61.10 | -2.37% | 8,076 |
| Aug 30, 2024 | 62.66 | 62.93 | 62.34 | 62.93 | 62.58 | 0.74% | 165,539 |
| Aug 29, 2024 | 62.80 | 62.97 | 62.46 | 62.46 | 62.12 | 0.35% | 9,763 |
| Aug 28, 2024 | 62.20 | 62.33 | 62.02 | 62.24 | 61.90 | -0.35% | 12,452 |
| Aug 27, 2024 | 62.42 | 62.58 | 62.33 | 62.46 | 62.12 | -0.15% | 5,151 |
| Aug 26, 2024 | 63.14 | 63.14 | 62.55 | 62.55 | 62.21 | -0.24% | 3,374 |
| Aug 23, 2024 | 62.64 | 62.83 | 62.34 | 62.70 | 62.36 | 2.10% | 3,710 |
| Aug 22, 2024 | 61.83 | 61.98 | 61.41 | 61.41 | 61.08 | -0.50% | 15,877 |
| Aug 21, 2024 | 61.41 | 61.72 | 61.35 | 61.72 | 61.39 | 1.13% | 5,215 |
| Aug 20, 2024 | 61.43 | 61.43 | 60.96 | 61.03 | 60.70 | -0.74% | 4,752 |
| Aug 19, 2024 | 61.36 | 61.50 | 61.19 | 61.49 | 61.16 | 0.72% | 13,001 |
| Aug 16, 2024 | 60.95 | 61.06 | 60.78 | 61.05 | 60.72 | 0.23% | 3,733 |
| Aug 15, 2024 | 60.62 | 61.09 | 60.62 | 60.91 | 60.58 | 1.72% | 91,607 |
| Aug 14, 2024 | 59.90 | 59.98 | 59.71 | 59.88 | 59.56 | 0.21% | 4,803 |
| Aug 13, 2024 | 59.42 | 59.88 | 59.22 | 59.75 | 59.43 | 1.30% | 5,818 |
| Aug 12, 2024 | 59.29 | 59.42 | 58.98 | 58.98 | 58.66 | -0.60% | 8,560 |
| Aug 9, 2024 | 59.03 | 59.42 | 59.03 | 59.34 | 59.02 | 0.24% | 6,987 |
| Aug 8, 2024 | 58.99 | 59.28 | 58.76 | 59.20 | 58.88 | 2.21% | 3,656 |
| Aug 7, 2024 | 59.09 | 59.22 | 57.92 | 57.92 | 57.60 | -0.95% | 155,649 |
| Aug 6, 2024 | 58.11 | 59.22 | 58.11 | 58.47 | 58.15 | 1.15% | 14,566 |
| Aug 5, 2024 | 57.18 | 58.60 | 57.18 | 57.81 | 57.50 | -2.55% | 18,044 |
| Aug 2, 2024 | 60.00 | 60.00 | 58.84 | 59.32 | 59.00 | -2.73% | 9,747 |
| Aug 1, 2024 | 62.59 | 62.59 | 60.65 | 60.99 | 60.66 | -2.24% | 14,724 |