Avantis U.S. Mid Cap Equity ETF (AVMC)

AVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	75.64	76.25	75.64	76.09	76.09	0.17%	63,973
Feb 6, 2026	74.97	75.97	74.97	75.96	75.96	2.57%	13,515
Feb 5, 2026	74.59	74.59	73.88	74.06	74.06	-0.83%	9,472
Feb 4, 2026	74.67	74.89	74.10	74.68	74.68	0.72%	21,252
Feb 3, 2026	74.64	74.70	73.52	74.14	74.14	0.16%	19,676
Feb 2, 2026	73.66	74.08	73.42	74.02	74.02	0.91%	50,689
Jan 30, 2026	73.21	73.75	72.93	73.35	73.35	-0.68%	10,654
Jan 29, 2026	74.20	74.20	73.36	73.85	73.85	0.01%	12,222
Jan 28, 2026	74.04	74.05	73.76	73.84	73.84	-0.05%	19,563
Jan 27, 2026	74.62	74.62	73.73	73.88	73.88	-0.14%	27,274
Jan 26, 2026	74.06	74.06	73.84	73.98	73.98	0.15%	17,489
Jan 23, 2026	74.03	74.03	73.63	73.87	73.87	-0.75%	9,739
Jan 22, 2026	74.74	74.78	74.32	74.43	74.43	0.05%	12,901
Jan 21, 2026	73.44	74.61	73.44	74.39	74.39	1.95%	9,550
Jan 20, 2026	74.09	74.09	72.87	72.97	72.97	-1.47%	13,137
Jan 16, 2026	74.06	74.23	74.03	74.06	74.06	-0.44%	19,876
Jan 15, 2026	74.03	74.58	74.03	74.39	74.39	0.79%	25,605
Jan 14, 2026	73.83	73.89	73.57	73.81	73.81	0.23%	40,451
Jan 13, 2026	73.83	73.87	73.46	73.64	73.64	0.20%	18,005
Jan 12, 2026	73.12	73.49	73.08	73.49	73.49	0.11%	11,897
Jan 9, 2026	73.04	73.61	73.04	73.41	73.41	0.60%	20,428
Jan 8, 2026	72.67	73.27	72.67	72.97	72.97	0.75%	23,206
Jan 7, 2026	73.14	73.15	72.40	72.43	72.43	-1.07%	135,637
Jan 6, 2026	72.34	73.28	72.34	73.21	73.21	1.17%	14,103
Jan 5, 2026	71.72	72.50	71.72	72.36	72.36	1.15%	11,579
Jan 2, 2026	71.02	71.63	70.89	71.54	71.54	1.27%	17,850
Dec 31, 2025	71.24	71.24	70.64	70.64	70.64	-0.95%	23,661
Dec 30, 2025	71.53	71.53	71.32	71.32	71.32	-0.31%	28,294
Dec 29, 2025	71.67	71.75	71.52	71.54	71.54	-0.36%	13,664
Dec 26, 2025	71.91	71.91	71.56	71.80	71.80	0.01%	13,336
Dec 24, 2025	71.65	71.89	71.65	71.79	71.79	0.27%	6,171
Dec 23, 2025	71.83	71.83	71.50	71.60	71.60	-0.31%	16,924
Dec 22, 2025	71.64	71.90	71.51	71.82	71.82	0.73%	14,744
Dec 19, 2025	71.06	71.37	71.06	71.30	71.30	0.61%	20,734
Dec 18, 2025	71.28	71.45	70.70	70.87	70.87	0.33%	31,251
Dec 17, 2025	70.89	70.89	70.59	70.64	70.64	-0.37%	8,771
Dec 16, 2025	71.27	71.29	70.74	70.90	70.90	-0.99%	19,656
Dec 15, 2025	71.98	71.98	71.41	71.61	71.38	-0.11%	7,973
Dec 12, 2025	72.28	72.28	71.54	71.69	71.46	-0.90%	31,284
Dec 11, 2025	72.16	72.41	72.00	72.34	72.11	0.92%	17,133
Dec 10, 2025	70.68	71.80	70.68	71.68	71.45	1.69%	22,669
Dec 9, 2025	70.77	70.96	70.49	70.49	70.26	-0.20%	20,123
Dec 8, 2025	71.08	71.08	70.58	70.63	70.40	-0.56%	11,630
Dec 5, 2025	71.00	71.25	71.00	71.03	70.80	0.27%	10,169
Dec 4, 2025	70.62	70.95	70.55	70.84	70.61	0.29%	17,547
Dec 3, 2025	70.13	70.68	70.13	70.63	70.40	0.87%	14,081
Dec 2, 2025	70.49	70.49	70.02	70.02	69.80	-0.23%	17,616
Dec 1, 2025	70.48	70.72	70.18	70.18	69.96	-0.63%	13,845
Nov 28, 2025	70.76	70.76	70.63	70.63	70.41	0.54%	1,309
Nov 26, 2025	70.17	70.59	70.16	70.25	70.03	0.77%	16,129

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.