Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
62.21
+0.23 (0.37%)
Apr 1, 2025, 3:59 PM EDT - Market closed
AVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 61.35 | 62.39 | 61.35 | 62.02 | - | 0.07% | 3,332 |
| 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 |
| Feb 12, 2025 | 66.44 | 66.86 | 66.31 | 66.66 | 66.46 | -0.82% | 91,887 |
| Feb 11, 2025 | 67.15 | 67.29 | 67.06 | 67.21 | 67.01 | -0.31% | 8,298 |
| Feb 10, 2025 | 67.39 | 67.56 | 67.31 | 67.42 | 67.22 | 0.06% | 9,690 |
| Feb 7, 2025 | 67.94 | 67.94 | 67.33 | 67.38 | 67.18 | -0.74% | 11,705 |
| Feb 6, 2025 | 68.21 | 68.21 | 67.53 | 67.88 | 67.68 | -0.16% | 16,029 |
| Feb 5, 2025 | 67.73 | 68.04 | 67.72 | 67.99 | 67.79 | 0.64% | 12,263 |
| Feb 4, 2025 | 67.85 | 67.85 | 67.51 | 67.56 | 67.36 | 0.36% | 14,243 |
| Feb 3, 2025 | 66.69 | 67.66 | 66.59 | 67.32 | 67.12 | -0.99% | 18,864 |
| Jan 31, 2025 | 68.45 | 68.79 | 67.90 | 67.99 | 67.79 | -1.05% | 23,504 |
| Jan 30, 2025 | 68.64 | 68.92 | 68.54 | 68.71 | 68.51 | 1.10% | 6,551 |
| Jan 29, 2025 | 68.26 | 68.35 | 67.95 | 67.96 | 67.76 | -0.28% | 11,313 |
| Jan 28, 2025 | 68.17 | 68.30 | 67.83 | 68.15 | 67.95 | 0.15% | 8,087 |
| Jan 27, 2025 | 68.31 | 68.31 | 67.72 | 68.05 | 67.85 | -0.92% | 78,798 |
| Jan 24, 2025 | 68.77 | 68.90 | 68.61 | 68.68 | 68.48 | -0.02% | 8,298 |
| Jan 23, 2025 | 68.39 | 68.83 | 68.34 | 68.70 | 68.49 | 0.12% | 6,360 |
| Jan 22, 2025 | 69.17 | 69.17 | 68.61 | 68.61 | 68.41 | -0.35% | 15,095 |
| Jan 21, 2025 | 68.56 | 68.87 | 68.38 | 68.85 | 68.65 | 1.35% | 18,769 |