Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
69.52
-0.54 (-0.77%)
At close: Oct 7, 2025, 4:00 PM EDT
69.53
+0.01 (0.02%)
After-hours: Oct 7, 2025, 4:10 PM EDT
AVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 70.50 | 70.50 | 69.89 | 70.05 | 70.05 | 0.09% | 17,907 |
| Oct 3, 2025 | 70.13 | 70.37 | 69.99 | 69.99 | 69.99 | 0.34% | 7,495 |
| Oct 2, 2025 | 69.34 | 69.79 | 69.30 | 69.75 | 69.75 | 0.26% | 13,936 |
| Oct 1, 2025 | 70.09 | 70.09 | 69.39 | 69.57 | 69.57 | -0.02% | 15,456 |
| Sep 30, 2025 | 69.48 | 69.58 | 69.02 | 69.58 | 69.58 | 0.23% | 13,587 |
| Sep 29, 2025 | 69.42 | 69.62 | 69.24 | 69.42 | 69.42 | 0.01% | 13,424 |
| Sep 26, 2025 | 69.22 | 69.41 | 69.10 | 69.41 | 69.41 | 1.10% | 9,451 |
| Sep 25, 2025 | 68.80 | 68.86 | 68.44 | 68.66 | 68.66 | -0.91% | 12,121 |
| Sep 24, 2025 | 69.65 | 69.73 | 69.26 | 69.29 | 69.29 | -0.36% | 10,150 |
| Sep 23, 2025 | 69.52 | 70.10 | 69.48 | 69.54 | 69.54 | -0.30% | 9,013 |
| Sep 22, 2025 | 69.47 | 69.81 | 69.47 | 69.75 | 69.58 | 0.08% | 6,645 |
| Sep 19, 2025 | 70.23 | 70.23 | 69.49 | 69.69 | 69.53 | -0.54% | 6,221 |
| Sep 18, 2025 | 70.01 | 70.17 | 69.71 | 70.08 | 69.91 | 0.92% | 6,170 |
| Sep 17, 2025 | 69.79 | 70.25 | 69.42 | 69.43 | 69.27 | 0.01% | 4,376 |
| Sep 16, 2025 | 69.26 | 69.45 | 69.16 | 69.42 | 69.26 | -0.24% | 7,314 |
| Sep 15, 2025 | 69.86 | 70.10 | 69.59 | 69.59 | 69.42 | -0.32% | 5,794 |
| Sep 12, 2025 | 70.45 | 70.45 | 69.81 | 69.81 | 69.65 | -0.77% | 7,033 |
| Sep 11, 2025 | 69.94 | 70.35 | 69.94 | 70.35 | 70.19 | 1.65% | 5,918 |
| Sep 10, 2025 | 69.37 | 69.51 | 68.97 | 69.21 | 69.04 | -0.15% | 3,698 |
| Sep 9, 2025 | 69.71 | 69.71 | 69.19 | 69.31 | 69.15 | -0.66% | 7,797 |
| Sep 8, 2025 | 69.36 | 69.77 | 69.35 | 69.77 | 69.60 | 0.10% | 8,555 |
| Sep 5, 2025 | 70.14 | 70.14 | 69.30 | 69.70 | 69.53 | 0.07% | 6,685 |
| Sep 4, 2025 | 69.18 | 69.65 | 69.01 | 69.65 | 69.48 | 1.11% | 39,006 |
| Sep 3, 2025 | 68.94 | 68.94 | 68.64 | 68.88 | 68.71 | -0.16% | 6,080 |
| Sep 2, 2025 | 68.72 | 68.99 | 68.47 | 68.99 | 68.83 | -0.44% | 6,617 |
| Aug 29, 2025 | 69.36 | 69.36 | 69.21 | 69.30 | 69.13 | -0.35% | 6,804 |
| Aug 28, 2025 | 69.40 | 69.55 | 69.27 | 69.54 | 69.37 | -0.04% | 6,712 |
| Aug 27, 2025 | 69.49 | 69.69 | 69.47 | 69.57 | 69.40 | 0.38% | 12,140 |
| Aug 26, 2025 | 69.27 | 69.31 | 69.12 | 69.31 | 69.14 | 0.20% | 7,234 |
| Aug 25, 2025 | 69.34 | 69.34 | 69.17 | 69.17 | 69.00 | -0.60% | 7,624 |
| Aug 22, 2025 | 69.41 | 69.73 | 69.41 | 69.59 | 69.42 | 2.43% | 27,398 |
| Aug 21, 2025 | 67.80 | 68.10 | 67.80 | 67.94 | 67.78 | -0.22% | 19,193 |
| Aug 20, 2025 | 67.93 | 68.16 | 67.86 | 68.09 | 67.93 | -0.16% | 5,705 |
| Aug 19, 2025 | 68.73 | 68.73 | 68.11 | 68.20 | 68.04 | 0.24% | 10,355 |
| Aug 18, 2025 | 68.14 | 68.14 | 68.01 | 68.04 | 67.87 | 0.07% | 5,971 |
| Aug 15, 2025 | 68.04 | 68.19 | 67.99 | 67.99 | 67.83 | -0.47% | 8,985 |
| Aug 14, 2025 | 68.09 | 68.34 | 67.98 | 68.31 | 68.15 | -0.88% | 10,508 |
| Aug 13, 2025 | 68.25 | 68.92 | 68.18 | 68.91 | 68.75 | 1.57% | 7,613 |
| Aug 12, 2025 | 67.41 | 67.85 | 67.38 | 67.85 | 67.69 | 1.97% | 5,229 |
| Aug 11, 2025 | 67.07 | 67.07 | 66.54 | 66.54 | 66.38 | -0.40% | 2,595 |
| Aug 8, 2025 | 67.12 | 67.12 | 66.80 | 66.80 | 66.64 | 0.08% | 5,368 |
| Aug 7, 2025 | 66.87 | 66.87 | 66.57 | 66.75 | 66.59 | -0.13% | 16,209 |
| Aug 6, 2025 | 66.85 | 67.01 | 66.69 | 66.84 | 66.68 | -0.38% | 7,606 |
| Aug 5, 2025 | 67.37 | 67.37 | 66.83 | 67.10 | 66.94 | -0.05% | 263,026 |
| Aug 4, 2025 | 66.93 | 67.14 | 66.93 | 67.13 | 66.97 | 1.26% | 5,991 |
| Aug 1, 2025 | 66.02 | 66.46 | 66.02 | 66.30 | 66.14 | -1.16% | 12,351 |
| Jul 31, 2025 | 67.36 | 67.77 | 67.08 | 67.08 | 66.92 | -0.93% | 120,931 |
| Jul 30, 2025 | 68.08 | 68.33 | 67.49 | 67.71 | 67.55 | -0.60% | 16,019 |
| Jul 29, 2025 | 68.39 | 68.43 | 68.04 | 68.12 | 67.96 | -0.15% | 10,705 |
| Jul 28, 2025 | 68.71 | 68.71 | 68.14 | 68.22 | 68.06 | -0.40% | 10,089 |