Skip to main content
logo
Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
82.47
+0.29 (0.35%)
At close: Aug 14, 2026, 4:00 PM EDT
82.42
-0.05 (-0.06%)
After-hours: Aug 14, 2026, 8:00 PM EDT

AVMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202682.4682.6082.2982.4782.470.36%21,644
Aug 13, 202682.0482.2381.9982.1882.180.45%17,366
Aug 12, 202681.9181.9481.3781.8181.810.50%27,717
Aug 11, 202681.1781.6481.1781.4081.400.33%21,200
Aug 10, 202681.0581.2981.0581.1381.13-0.09%33,162
Aug 7, 202682.1082.1080.8081.2081.200.78%10,418
Aug 6, 202680.8781.1080.4980.5780.57-0.56%17,719
Aug 5, 202681.7081.8281.0281.0281.02-0.47%29,811
Aug 4, 202680.7281.5480.3581.4081.401.41%16,549
Aug 3, 202679.8380.2979.6780.2780.271.13%25,243
Jul 31, 202680.4980.4978.9579.3779.37-0.29%33,932
Jul 30, 202679.2979.6078.8979.6079.600.86%24,786
Jul 29, 202679.7379.8778.8978.9278.92-1.23%11,157
Jul 28, 202679.6679.9179.4279.9079.900.54%21,157
Jul 27, 202679.8479.8479.0679.4779.470.40%13,495
Jul 24, 202679.6479.6479.0879.1579.150.13%27,801
Jul 23, 202679.1479.3278.7979.0579.05-0.33%22,689
Jul 22, 202679.7279.7279.1879.3279.320.11%18,791
Jul 21, 202678.7579.2678.7579.2379.230.90%21,168
Jul 20, 202679.4979.4978.5178.5278.52-0.53%16,728
Jul 17, 202679.4679.4678.7578.9478.94-0.53%21,957
Jul 16, 202679.0379.5379.0379.3679.360.34%21,327
Jul 15, 202679.3879.5578.8179.0979.09-0.32%34,437
Jul 14, 202679.5879.8479.2179.3579.35-0.04%30,242
Jul 13, 202680.4380.4379.2679.3879.38-0.30%23,289
Jul 10, 202679.8979.8979.4279.6279.620.25%32,084
Jul 9, 202679.8679.9079.4279.4279.420.82%16,952
Jul 8, 202678.7378.7978.1678.7878.78-0.84%16,545
Jul 7, 202680.2680.2679.3179.4579.45-0.70%12,023
Jul 6, 202680.0680.2679.9480.0180.010.26%207,547
Jul 2, 202680.3680.5779.0679.8079.80-0.10%26,511
Jul 1, 202680.0480.5279.8879.8879.88-0.46%25,863
Jun 30, 202680.0580.3980.0580.2580.250.11%13,181
Jun 29, 202680.0380.1679.6080.1680.160.43%18,077
Jun 26, 202678.6780.0778.6779.8279.82-0.47%27,357
Jun 25, 202679.8680.9479.8680.2080.200.86%21,534
Jun 24, 202679.4879.9879.2379.5279.520.71%12,313
Jun 23, 202678.6979.3778.6978.9678.96-0.79%49,362
Jun 22, 202679.4179.8179.3579.5979.590.45%36,059
Jun 18, 202679.2979.4879.0379.2379.230.85%10,934
Jun 17, 202679.9080.1278.5178.5778.56-1.39%37,459
Jun 16, 202680.3780.3779.6679.6779.67-0.33%21,367
Jun 15, 202680.4980.5879.9379.9379.930.49%11,841
Jun 12, 202678.8479.7078.8479.5479.540.94%50,744
Jun 11, 202678.0678.8877.6078.8078.802.08%28,930
Jun 10, 202678.6078.6077.1077.1977.19-1.39%9,234
Jun 9, 202679.1479.1476.8578.2878.280.70%81,705
Jun 8, 202678.5778.5777.9577.9577.74-16,363
Jun 5, 202679.0679.0677.7477.9577.74-1.78%15,102
Jun 4, 202679.3179.4279.1579.3679.140.47%13,337