Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
63.89
-0.71 (-1.10%)
At close: May 28, 2025, 4:00 PM
63.89
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
AVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 64.59 | 64.59 | 64.14 | 64.17 | - | -0.67% | 11,477 |
| May 27, 2025 | 63.78 | 64.60 | 63.78 | 64.60 | 64.60 | 2.11% | 7,865 |
| May 23, 2025 | 62.93 | 63.44 | 62.93 | 63.27 | 63.27 | -0.48% | 133,159 |
| May 22, 2025 | 63.56 | 63.76 | 63.25 | 63.57 | 63.57 | -0.28% | 3,253 |
| May 21, 2025 | 64.67 | 64.79 | 63.75 | 63.75 | 63.75 | -2.37% | 5,894 |
| May 20, 2025 | 65.44 | 65.58 | 65.18 | 65.30 | 65.30 | -0.37% | 14,517 |
| May 19, 2025 | 65.22 | 65.56 | 65.22 | 65.54 | 65.54 | -0.08% | 14,816 |
| May 16, 2025 | 64.97 | 65.62 | 64.96 | 65.59 | 65.59 | 1.06% | 60,409 |
| May 15, 2025 | 64.49 | 64.90 | 64.43 | 64.90 | 64.90 | 0.43% | 4,022 |
| May 14, 2025 | 65.09 | 65.09 | 64.62 | 64.62 | 64.62 | -0.63% | 8,546 |
| May 13, 2025 | 65.00 | 65.32 | 64.95 | 65.03 | 65.03 | 0.56% | 15,826 |
| May 12, 2025 | 64.68 | 64.68 | 64.30 | 64.67 | 64.67 | 3.42% | 10,020 |
| May 9, 2025 | 62.66 | 62.77 | 62.37 | 62.53 | 62.53 | -0.10% | 6,743 |
| May 8, 2025 | 62.35 | 63.18 | 62.35 | 62.59 | 62.59 | 1.29% | 11,074 |
| May 7, 2025 | 61.84 | 61.84 | 61.51 | 61.79 | 61.79 | 0.70% | 32,209 |
| May 6, 2025 | 61.49 | 61.74 | 61.36 | 61.36 | 61.36 | -0.62% | 7,997 |
| May 5, 2025 | 61.64 | 62.10 | 61.64 | 61.74 | 61.74 | -0.32% | 9,142 |
| May 2, 2025 | 61.47 | 62.00 | 61.47 | 61.94 | 61.94 | 2.26% | 5,480 |
| May 1, 2025 | 60.97 | 61.23 | 60.57 | 60.57 | 60.57 | - | 11,401 |
| Apr 30, 2025 | 59.88 | 60.57 | 59.27 | 60.57 | 60.57 | -0.18% | 5,246 |
| Apr 29, 2025 | 60.34 | 60.79 | 60.28 | 60.68 | 60.68 | 0.55% | 6,197 |
| Apr 28, 2025 | 60.17 | 60.70 | 60.01 | 60.35 | 60.35 | 0.40% | 32,490 |
| 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 |