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

NYSEARCA: AVMC · Real-Time Price · USD

79.92

+0.84 (1.06%)

At close: Nov 4, 2026, 4:00 PM EST

80.12

+0.20 (0.25%)

After-hours: Nov 4, 2026, 6:30 PM EST

AVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	80.02	80.14	79.37	79.92	79.92	1.06%	47,718
Nov 3, 2026	79.72	79.72	79.02	79.08	79.08	-0.06%	164,219
Nov 2, 2026	79.22	79.73	79.07	79.13	79.13	0.55%	23,771
Oct 30, 2026	79.44	79.44	78.22	78.70	78.70	-1.17%	31,213
Oct 29, 2026	78.99	79.69	78.99	79.63	79.63	1.07%	16,843
Oct 28, 2026	78.73	78.91	78.42	78.79	78.79	0.01%	34,028
Oct 27, 2026	78.57	78.78	78.30	78.78	78.78	0.54%	29,354
Oct 26, 2026	78.11	78.71	78.11	78.36	78.36	0.38%	26,280
Oct 23, 2026	77.98	78.32	77.72	78.06	78.06	-0.81%	47,595
Oct 22, 2026	78.54	78.70	77.90	78.70	78.70	-0.15%	21,358
Oct 21, 2026	79.35	79.35	78.51	78.82	78.82	0.44%	31,370
Oct 20, 2026	77.62	78.52	77.62	78.48	78.48	1.26%	21,930
Oct 19, 2026	77.83	77.83	77.48	77.50	77.50	-0.17%	24,775
Oct 16, 2026	78.60	78.64	77.36	77.63	77.63	-0.89%	20,943
Oct 15, 2026	77.41	78.33	77.06	78.33	78.33	1.42%	24,320
Oct 14, 2026	77.60	77.60	76.79	77.23	77.23	-1.00%	18,348
Oct 13, 2026	78.03	78.06	77.54	78.01	78.01	0.01%	27,327
Oct 12, 2026	77.95	78.17	77.88	78.00	78.00	-0.15%	39,239
Oct 9, 2026	77.44	78.40	77.44	78.12	78.12	0.67%	24,903
Oct 8, 2026	76.86	77.79	76.86	77.60	77.60	0.36%	27,903
Oct 7, 2026	77.33	77.50	77.05	77.32	77.32	-1.14%	33,843
Oct 6, 2026	77.96	78.47	77.96	78.21	78.21	0.36%	71,810
Oct 5, 2026	77.37	78.10	77.15	77.93	77.93	0.79%	33,990
Oct 2, 2026	77.45	77.53	77.17	77.32	77.32	0.61%	22,814
Oct 1, 2026	76.46	76.89	75.93	76.85	76.85	0.81%	29,432
Sep 30, 2026	77.09	77.09	76.23	76.23	76.23	-0.77%	27,870
Sep 29, 2026	77.15	77.15	76.42	76.82	76.82	-0.09%	23,428
Sep 28, 2026	77.04	77.07	76.67	76.89	76.89	-0.68%	18,152
Sep 25, 2026	77.17	77.63	76.99	77.42	77.42	0.43%	23,759
Sep 24, 2026	76.86	77.25	76.82	77.09	77.09	-0.31%	33,074
Sep 23, 2026	77.64	77.82	77.29	77.33	77.33	-0.69%	18,486
Sep 22, 2026	78.24	78.24	77.75	77.87	77.87	0.10%	16,831
Sep 21, 2026	77.94	77.94	77.45	77.79	77.79	0.57%	14,442
Sep 18, 2026	77.73	77.73	77.10	77.35	77.35	-0.30%	39,293
Sep 17, 2026	78.12	78.12	77.47	77.58	77.58	0.65%	32,185
Sep 16, 2026	79.61	79.61	76.59	77.08	77.08	-0.79%	11,061
Sep 15, 2026	78.01	78.01	77.53	77.69	77.69	-0.58%	23,479
Sep 14, 2026	78.21	78.39	78.12	78.14	78.14	-0.59%	9,463
Sep 11, 2026	78.66	78.67	78.33	78.60	78.60	0.94%	25,056
Sep 10, 2026	78.28	78.30	77.81	77.87	77.87	-0.76%	33,519
Sep 9, 2026	79.38	79.38	78.47	78.47	78.47	-1.11%	19,362
Sep 8, 2026	80.55	80.55	79.35	79.35	79.35	-0.81%	36,699
Sep 4, 2026	79.90	80.36	79.86	80.19	80.00	-0.02%	14,024
Sep 3, 2026	80.07	80.25	79.57	80.21	80.02	0.77%	18,472
Sep 2, 2026	79.36	79.72	79.36	79.59	79.41	0.65%	10,253
Sep 1, 2026	79.31	79.62	78.97	79.08	78.90	-0.84%	12,870
Aug 31, 2026	80.25	80.25	79.64	79.75	79.56	-0.63%	13,544
Aug 28, 2026	81.24	81.24	80.19	80.26	80.07	-0.93%	12,211
Aug 27, 2026	81.24	81.24	80.95	81.01	80.82	-0.24%	21,489
Aug 26, 2026	80.90	81.39	80.90	81.20	81.01	0.32%	13,481