Skip to main content
logo
Avantis U.S. Mid Cap Value ETF (AVMV)
NYSEARCA: AVMV · Real-Time Price · USD
68.63
-0.55 (-0.79%)
At close: Oct 28, 2025, 4:00 PM EDT
68.63
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:10 PM EDT

AVMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202569.3469.4668.9869.1869.180.41%12,885
Oct 24, 202569.4169.4568.9068.9068.900.38%12,474
Oct 23, 202568.5568.8468.1568.6468.640.88%15,837
Oct 22, 202568.8868.8867.7968.0468.04-1.05%8,914
Oct 21, 202568.0968.8168.0968.7668.760.65%12,042
Oct 20, 202568.3068.4268.0368.3168.311.10%10,119
Oct 17, 202567.2067.5967.1567.5767.570.44%9,998
Oct 16, 202568.1868.2267.0767.2767.27-1.42%21,695
Oct 15, 202568.8868.8868.2568.2568.250.04%5,521
Oct 14, 202567.1468.5167.1468.2268.221.08%7,699
Oct 13, 202567.4167.5667.2167.4967.491.81%7,856
Oct 10, 202568.4768.6366.2966.2966.29-3.07%20,404
Oct 9, 202569.4169.4568.2768.3968.39-1.15%8,092
Oct 8, 202569.4569.4568.7669.1969.190.52%14,085
Oct 7, 202569.4569.4568.5768.8368.83-0.71%16,284
Oct 6, 202569.6169.6169.2969.3269.320.10%18,222
Oct 3, 202569.5669.5769.2269.2569.250.31%17,865
Oct 2, 202568.8069.0868.7069.0369.030.36%9,443
Oct 1, 202568.6468.8968.6368.7968.79-0.15%10,965
Sep 30, 202568.4068.9268.3668.8968.89-0.10%14,081
Sep 29, 202569.1969.2068.7068.9668.96-0.33%19,550
Sep 26, 202568.8469.2168.8469.1869.181.14%18,563
Sep 25, 202568.4368.6168.3468.4068.40-0.79%17,225
Sep 24, 202569.3769.3968.8968.9568.95-0.16%14,528
Sep 23, 202569.4069.6869.0069.0669.06-0.02%18,765
Sep 22, 202568.7869.0868.6369.0768.90-7,532
Sep 19, 202569.5169.5168.8169.0768.90-0.78%14,192
Sep 18, 202569.2169.6869.1769.6169.440.93%22,673
Sep 17, 202569.3569.9468.9368.9768.800.03%15,660
Sep 16, 202569.3369.3368.5568.9568.78-0.15%13,644
Sep 15, 202569.7469.7469.0469.0668.89-0.52%14,420
Sep 12, 202570.0870.0869.3569.4269.25-0.94%8,455
Sep 11, 202569.6370.0769.6370.0769.901.32%20,949
Sep 10, 202569.3069.3168.8169.1668.990.22%12,350
Sep 9, 202569.4069.4068.8669.0168.84-0.72%26,085
Sep 8, 202570.2470.2469.0169.5169.340.04%9,755
Sep 5, 202569.9870.2069.1869.4869.31-0.33%14,036
Sep 4, 202569.2669.7169.0969.7169.541.22%17,150
Sep 3, 202568.9869.3868.6568.8768.70-0.33%14,063
Sep 2, 202568.4769.1368.3769.1068.93-0.12%17,000
Aug 29, 202569.3669.4569.0069.1869.01-0.35%13,160
Aug 28, 202569.8569.8569.0769.4269.25-0.17%19,651
Aug 27, 202569.5669.6369.2269.5469.370.57%14,323
Aug 26, 202569.1369.1768.9569.1568.980.20%29,539
Aug 25, 202569.1169.1669.0069.0168.84-0.51%19,195
Aug 22, 202569.4269.5669.3569.3669.202.46%7,470
Aug 21, 202567.5867.8067.5767.7067.53-0.13%13,073
Aug 20, 202568.1668.1667.7667.7867.62-0.26%7,271
Aug 19, 202568.0068.5567.7767.9667.790.27%11,788
Aug 18, 202567.8967.8967.7167.7867.610.05%11,780