Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
75.71
-0.21 (-0.28%)
At close: Apr 15, 2026, 4:00 PM EDT
75.76
+0.05 (0.07%)
After-hours: Apr 15, 2026, 8:00 PM EDT
AVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 76.11 | 76.11 | 75.63 | 75.71 | - | -0.28% | 28,377 |
| Apr 14, 2026 | 76.60 | 76.60 | 75.60 | 75.92 | 75.92 | 0.53% | 21,807 |
| Apr 13, 2026 | 75.15 | 75.52 | 74.66 | 75.52 | 75.52 | 1.01% | 12,083 |
| Apr 10, 2026 | 75.26 | 75.26 | 74.74 | 74.76 | 74.76 | -0.45% | 21,759 |
| Apr 9, 2026 | 75.37 | 75.37 | 74.71 | 75.10 | 75.10 | 0.15% | 15,903 |
| Apr 8, 2026 | 74.86 | 75.12 | 74.63 | 74.99 | 74.99 | 2.76% | 14,127 |
| Apr 7, 2026 | 72.91 | 73.16 | 72.67 | 72.98 | 72.98 | -0.17% | 47,617 |
| Apr 6, 2026 | 72.95 | 73.10 | 72.53 | 73.10 | 73.10 | 0.47% | 10,965 |
| Apr 2, 2026 | 71.68 | 72.88 | 71.68 | 72.76 | 72.76 | 0.18% | 24,268 |
| Apr 1, 2026 | 72.60 | 73.03 | 72.60 | 72.63 | 72.63 | 0.54% | 40,298 |
| Mar 31, 2026 | 71.22 | 72.50 | 71.11 | 72.24 | 72.24 | 2.47% | 28,546 |
| Mar 30, 2026 | 71.01 | 71.32 | 70.24 | 70.50 | 70.50 | -0.80% | 21,397 |
| Mar 27, 2026 | 71.62 | 71.81 | 70.94 | 71.07 | 71.07 | -1.18% | 40,687 |
| Mar 26, 2026 | 72.90 | 72.97 | 71.85 | 71.92 | 71.92 | -1.30% | 19,139 |
| Mar 25, 2026 | 73.15 | 73.15 | 72.50 | 72.87 | 72.87 | 0.65% | 8,170 |
| Mar 24, 2026 | 71.27 | 72.69 | 71.27 | 72.40 | 72.40 | 0.77% | 17,833 |
| Mar 23, 2026 | 71.90 | 72.75 | 71.85 | 71.85 | 71.85 | 1.53% | 69,365 |
| Mar 20, 2026 | 71.76 | 71.76 | 70.44 | 70.77 | 70.77 | -1.74% | 8,638 |
| Mar 19, 2026 | 72.24 | 72.35 | 71.38 | 72.02 | 72.02 | 0.25% | 22,513 |
| Mar 18, 2026 | 72.48 | 72.56 | 71.84 | 71.84 | 71.84 | -1.09% | 10,415 |
| Mar 17, 2026 | 72.98 | 72.98 | 72.58 | 72.63 | 72.63 | 0.78% | 22,517 |
| Mar 16, 2026 | 72.24 | 72.36 | 72.02 | 72.07 | 72.07 | 0.90% | 9,289 |
| Mar 13, 2026 | 72.22 | 72.44 | 71.33 | 71.43 | 71.43 | -0.17% | 33,203 |
| Mar 12, 2026 | 72.37 | 72.37 | 71.55 | 71.55 | 71.55 | -1.78% | 18,391 |
| Mar 11, 2026 | 72.75 | 73.02 | 72.62 | 72.85 | 72.85 | -0.13% | 18,295 |
| Mar 10, 2026 | 73.04 | 73.87 | 72.93 | 72.95 | 72.94 | -0.97% | 17,066 |
| Mar 9, 2026 | 72.39 | 73.66 | 71.85 | 73.66 | 73.51 | 0.69% | 12,204 |
| Mar 6, 2026 | 73.39 | 73.44 | 72.80 | 73.16 | 73.01 | -1.84% | 22,065 |
| Mar 5, 2026 | 75.13 | 75.25 | 74.09 | 74.53 | 74.38 | -1.36% | 13,517 |
| Mar 4, 2026 | 75.79 | 75.79 | 75.11 | 75.56 | 75.41 | 0.28% | 24,619 |
| Mar 3, 2026 | 74.86 | 75.90 | 74.08 | 75.35 | 75.20 | -1.50% | 22,559 |
| Mar 2, 2026 | 75.51 | 76.70 | 75.51 | 76.50 | 76.35 | 0.16% | 12,896 |
| Feb 27, 2026 | 75.97 | 76.38 | 75.90 | 76.38 | 76.23 | -0.42% | 9,276 |
| Feb 26, 2026 | 76.42 | 76.73 | 76.05 | 76.70 | 76.55 | 0.47% | 24,597 |
| Feb 25, 2026 | 76.78 | 76.78 | 75.91 | 76.34 | 76.19 | 0.08% | 15,463 |
| Feb 24, 2026 | 75.50 | 76.36 | 75.50 | 76.28 | 76.13 | 1.02% | 13,189 |
| Feb 23, 2026 | 76.46 | 76.46 | 75.15 | 75.51 | 75.36 | -1.47% | 26,819 |
| Feb 20, 2026 | 76.81 | 76.81 | 76.06 | 76.64 | 76.49 | 0.68% | 8,683 |
| Feb 19, 2026 | 75.99 | 76.29 | 75.76 | 76.12 | 75.97 | -0.21% | 16,809 |
| Feb 18, 2026 | 75.88 | 76.55 | 75.88 | 76.28 | 76.13 | 0.78% | 9,196 |
| Feb 17, 2026 | 75.87 | 75.87 | 75.04 | 75.69 | 75.54 | - | 17,889 |
| Feb 13, 2026 | 75.08 | 76.00 | 74.73 | 75.69 | 75.54 | 1.00% | 13,874 |
| Feb 12, 2026 | 76.86 | 76.88 | 74.60 | 74.94 | 74.79 | -1.65% | 13,930 |
| Feb 11, 2026 | 76.55 | 76.63 | 75.82 | 76.20 | 76.05 | 0.13% | 27,139 |
| Feb 10, 2026 | 76.21 | 76.45 | 76.06 | 76.10 | 75.95 | 0.01% | 57,463 |
| Feb 9, 2026 | 75.64 | 76.25 | 75.64 | 76.09 | 75.94 | 0.17% | 63,973 |
| Feb 6, 2026 | 74.97 | 75.97 | 74.97 | 75.96 | 75.81 | 2.57% | 13,515 |
| Feb 5, 2026 | 74.59 | 74.59 | 73.88 | 74.06 | 73.91 | -0.83% | 9,472 |
| Feb 4, 2026 | 74.67 | 74.89 | 74.10 | 74.68 | 74.53 | 0.72% | 21,252 |
| Feb 3, 2026 | 74.64 | 74.70 | 73.52 | 74.14 | 73.99 | 0.16% | 19,676 |