Avantis U.S. Mid Cap Value ETF (AVMV)
NYSEARCA: AVMV · Real-Time Price · USD
69.10
-0.08 (-0.12%)
At close: Sep 2, 2025, 4:00 PM
69.10
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
AVMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 68.47 | 69.13 | 68.37 | 69.10 | 69.10 | -0.12% | 17,000 |
| Aug 29, 2025 | 69.36 | 69.45 | 69.00 | 69.18 | 69.18 | -0.35% | 13,160 |
| Aug 28, 2025 | 69.85 | 69.85 | 69.07 | 69.42 | 69.42 | -0.17% | 19,651 |
| Aug 27, 2025 | 69.56 | 69.63 | 69.22 | 69.54 | 69.54 | 0.57% | 14,323 |
| Aug 26, 2025 | 69.13 | 69.17 | 68.95 | 69.15 | 69.15 | 0.20% | 29,539 |
| Aug 25, 2025 | 69.11 | 69.16 | 69.00 | 69.01 | 69.01 | -0.51% | 19,195 |
| Aug 22, 2025 | 69.42 | 69.56 | 69.35 | 69.36 | 69.36 | 2.46% | 7,470 |
| Aug 21, 2025 | 67.58 | 67.80 | 67.57 | 67.70 | 67.70 | -0.13% | 13,073 |
| Aug 20, 2025 | 68.16 | 68.16 | 67.76 | 67.78 | 67.78 | -0.26% | 7,271 |
| Aug 19, 2025 | 68.00 | 68.55 | 67.77 | 67.96 | 67.96 | 0.27% | 11,788 |
| Aug 18, 2025 | 67.89 | 67.89 | 67.71 | 67.78 | 67.78 | 0.05% | 11,780 |
| Aug 15, 2025 | 68.24 | 68.24 | 67.75 | 67.75 | 67.75 | -0.46% | 23,721 |
| Aug 14, 2025 | 67.65 | 68.06 | 67.65 | 68.06 | 68.06 | -0.70% | 12,295 |
| Aug 13, 2025 | 67.65 | 68.54 | 67.65 | 68.54 | 68.54 | 1.56% | 20,701 |
| Aug 12, 2025 | 67.07 | 67.49 | 67.07 | 67.49 | 67.49 | 2.23% | 19,101 |
| Aug 11, 2025 | 66.37 | 66.56 | 66.00 | 66.01 | 66.01 | -0.45% | 8,194 |
| Aug 8, 2025 | 66.18 | 66.43 | 66.17 | 66.31 | 66.31 | 0.29% | 9,492 |
| Aug 7, 2025 | 66.81 | 66.81 | 65.99 | 66.12 | 66.12 | -0.31% | 26,234 |
| Aug 6, 2025 | 67.36 | 67.36 | 66.28 | 66.32 | 66.32 | -0.22% | 18,706 |
| Aug 5, 2025 | 66.35 | 66.74 | 66.12 | 66.47 | 66.47 | 0.11% | 31,403 |
| Aug 4, 2025 | 66.16 | 66.50 | 66.11 | 66.40 | 66.40 | 1.33% | 20,559 |
| Aug 1, 2025 | 65.59 | 65.72 | 64.82 | 65.53 | 65.53 | -1.37% | 25,321 |
| Jul 31, 2025 | 67.22 | 67.36 | 66.44 | 66.44 | 66.44 | -0.94% | 8,499 |
| Jul 30, 2025 | 67.91 | 67.91 | 66.81 | 67.07 | 67.07 | -0.89% | 31,059 |
| Jul 29, 2025 | 67.80 | 68.02 | 67.55 | 67.67 | 67.67 | -0.27% | 19,827 |
| Jul 28, 2025 | 68.80 | 68.80 | 67.74 | 67.85 | 67.85 | -0.29% | 12,876 |
| Jul 25, 2025 | 67.81 | 68.05 | 67.46 | 68.05 | 68.05 | 1.11% | 8,119 |
| Jul 24, 2025 | 67.64 | 67.77 | 67.29 | 67.30 | 67.30 | -0.84% | 254,005 |
| Jul 23, 2025 | 67.48 | 67.90 | 67.48 | 67.87 | 67.87 | 1.05% | 49,201 |
| Jul 22, 2025 | 66.73 | 67.24 | 66.67 | 67.17 | 67.17 | 1.50% | 10,106 |
| Jul 21, 2025 | 67.38 | 67.38 | 66.12 | 66.17 | 66.17 | -0.65% | 11,783 |
| Jul 18, 2025 | 66.82 | 66.82 | 66.34 | 66.60 | 66.60 | 0.09% | 20,465 |
| Jul 17, 2025 | 66.14 | 66.60 | 66.12 | 66.54 | 66.54 | 1.16% | 22,481 |
| Jul 16, 2025 | 65.89 | 65.89 | 64.96 | 65.78 | 65.78 | 0.20% | 13,793 |
| Jul 15, 2025 | 66.85 | 66.85 | 65.65 | 65.65 | 65.65 | -2.07% | 20,163 |
| Jul 14, 2025 | 66.90 | 67.05 | 66.78 | 67.04 | 67.04 | 0.10% | 29,661 |
| Jul 11, 2025 | 67.02 | 67.17 | 66.88 | 66.97 | 66.97 | -0.74% | 11,053 |
| Jul 10, 2025 | 66.94 | 67.65 | 66.94 | 67.47 | 67.47 | 0.94% | 6,786 |
| Jul 9, 2025 | 66.95 | 66.95 | 66.53 | 66.84 | 66.84 | 0.29% | 11,965 |
| Jul 8, 2025 | 66.72 | 66.94 | 66.65 | 66.65 | 66.65 | 0.47% | 19,273 |
| Jul 7, 2025 | 66.74 | 67.03 | 66.13 | 66.34 | 66.34 | -0.93% | 25,114 |
| Jul 3, 2025 | 67.03 | 67.09 | 66.93 | 66.96 | 66.96 | 0.38% | 4,969 |
| Jul 2, 2025 | 66.13 | 66.71 | 65.97 | 66.71 | 66.71 | 0.45% | 16,873 |
| Jul 1, 2025 | 65.77 | 66.79 | 65.69 | 66.41 | 66.41 | 1.58% | 15,514 |
| Jun 30, 2025 | 65.34 | 65.44 | 65.16 | 65.38 | 65.38 | 0.14% | 41,348 |
| Jun 27, 2025 | 65.30 | 65.46 | 64.86 | 65.29 | 65.29 | 0.52% | 9,500 |
| Jun 26, 2025 | 64.77 | 64.97 | 64.71 | 64.95 | 64.95 | 0.95% | 13,140 |
| Jun 25, 2025 | 64.65 | 64.66 | 64.26 | 64.34 | 64.34 | -0.86% | 13,201 |
| Jun 24, 2025 | 64.90 | 65.02 | 64.67 | 64.90 | 64.90 | 0.43% | 14,130 |
| Jun 23, 2025 | 64.24 | 64.63 | 63.71 | 64.62 | 64.41 | 0.67% | 18,929 |