Skip to main content
logo
Avantis U.S. Mid Cap Value ETF (AVMV)
NYSEARCA: AVMV · Real-Time Price · USD
74.51
+0.56 (0.76%)
Mar 25, 2026, 4:00 PM EDT - Market closed

AVMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202673.4574.7773.4574.5174.510.76%27,721
Mar 24, 202672.6074.3272.6073.9573.950.94%38,661
Mar 23, 202673.2074.1573.1573.2673.261.48%55,017
Mar 20, 202672.9173.1271.7972.1972.19-1.12%54,366
Mar 19, 202672.5573.4172.4473.0173.010.34%70,166
Mar 18, 202673.4773.4772.7672.7672.76-1.02%32,572
Mar 17, 202673.3473.8773.3473.5173.510.88%23,026
Mar 16, 202673.0973.3572.8272.8772.870.72%27,007
Mar 13, 202672.9973.0872.2472.3572.35-0.26%14,741
Mar 12, 202674.2274.2272.5072.5472.54-1.64%35,267
Mar 11, 202673.6973.9273.3973.7573.75-0.12%19,608
Mar 10, 202675.0075.1473.8273.8473.84-0.99%41,893
Mar 9, 202673.7774.6872.4274.5874.400.36%36,735
Mar 6, 202675.0775.0773.7174.3174.13-1.73%51,753
Mar 5, 202676.1676.4375.1475.6275.44-1.18%50,061
Mar 4, 202676.9876.9876.2076.5276.330.04%22,776
Mar 3, 202675.5576.8475.1376.4976.30-1.12%31,061
Mar 2, 202676.3677.5476.3677.3677.170.06%36,916
Feb 27, 202677.3277.3276.7377.3177.12-0.71%23,428
Feb 26, 202677.4278.1077.3077.8677.670.54%77,608
Feb 25, 202677.9277.9276.7077.4477.25-0.01%24,961
Feb 24, 202677.9777.9777.0377.4577.260.70%25,681
Feb 23, 202677.8477.8476.5776.9176.72-1.83%23,707
Feb 20, 202677.6778.5277.5278.3478.150.69%46,341
Feb 19, 202678.1278.1577.4177.8077.61-0.47%49,695
Feb 18, 202678.1278.4777.9278.1777.980.70%42,892
Feb 17, 202677.4977.6676.8577.6377.440.26%62,725
Feb 13, 202676.8577.6676.3977.4377.240.82%26,309
Feb 12, 202678.7378.7376.4176.8076.61-1.64%27,045
Feb 11, 202678.2078.4477.7278.0877.890.48%66,139
Feb 10, 202677.8078.0477.5977.7177.52-0.17%19,989
Feb 9, 202678.0578.0977.6277.8477.65-0.21%33,142
Feb 6, 202676.7478.0576.7478.0077.812.62%34,951
Feb 5, 202676.1876.5675.8276.0175.82-0.81%61,133
Feb 4, 202675.8976.8275.8976.6376.441.26%206,577
Feb 3, 202675.0176.1274.9375.6875.500.77%61,130
Feb 2, 202674.4975.1574.2275.1074.920.98%29,029
Jan 30, 202674.5374.5373.6674.3774.19-0.21%21,356
Jan 29, 202674.5574.7774.1874.5374.350.49%226,187
Jan 28, 202674.4274.4673.9874.1773.99-0.17%73,581
Jan 27, 202674.4574.5774.1174.3074.12-0.28%27,950
Jan 26, 202674.6474.7774.2674.5174.330.12%23,691
Jan 23, 202675.1475.1474.2174.4274.24-0.72%31,852
Jan 22, 202675.5075.5074.8474.9674.78-0.23%33,445
Jan 21, 202674.0575.4074.0575.1374.952.16%177,324
Jan 20, 202673.5574.2573.3573.5473.36-1.28%36,111
Jan 16, 202674.9974.9974.4674.4974.31-0.75%37,506
Jan 15, 202674.8575.2774.8575.0574.870.74%37,420
Jan 14, 202674.6374.6374.2474.5074.320.35%22,263
Jan 13, 202674.5074.6474.0974.2474.060.07%513,656