Avantis U.S. Mid Cap Value ETF (AVMV)
NYSEARCA: AVMV · Real-Time Price · USD
69.63
+1.14 (1.67%)
Nov 21, 2024, 3:59 PM EST - Market closed

AVMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202468.3068.4968.0568.4968.490.69%3,461
Nov 19, 202467.4168.0267.4168.0268.02-0.16%4,086
Nov 18, 202468.2068.3168.0368.1368.130.32%9,462
Nov 15, 202468.5868.5867.7467.9167.91-0.34%6,938
Nov 14, 202468.5768.6868.1568.1568.15-0.37%8,525
Nov 13, 202468.7868.9368.4068.4068.40-0.36%8,280
Nov 12, 202469.0369.0368.6568.6568.65-0.85%6,748
Nov 11, 202469.0669.3969.0569.2469.241.08%9,200
Nov 8, 202468.3968.6468.3768.5068.500.40%5,523
Nov 7, 202468.4568.6668.2068.2368.23-0.44%14,647
Nov 6, 202467.6168.5667.5568.5368.535.04%9,601
Nov 5, 202464.8765.2564.8765.2465.241.45%4,929
Nov 4, 202464.5464.7864.2764.3164.310.19%6,503
Nov 1, 202464.7864.7864.1164.1964.19-0.39%7,617
Oct 31, 202464.9864.9864.4464.4464.44-0.85%13,134
Oct 30, 202465.4165.4164.9664.9964.990.11%3,989
Oct 29, 202464.6865.0164.6864.9264.92-0.40%8,500
Oct 28, 202465.0265.2865.0265.1865.181.14%9,806
Oct 25, 202465.2065.2164.4064.4564.45-0.74%8,428
Oct 24, 202464.7964.9364.7064.9364.930.43%8,370
Oct 23, 202464.9964.9964.5264.6564.65-0.42%3,334
Oct 22, 202465.0065.0364.8364.9264.92-0.52%12,337
Oct 21, 202465.7365.7365.2665.2665.26-1.14%8,265
Oct 18, 202466.0066.0765.7866.0166.01-0.10%10,007
Oct 17, 202466.1366.1966.0466.0766.07-0.05%3,675
Oct 16, 202466.1366.1966.0766.1166.111.09%23,485
Oct 15, 202465.7766.1965.3965.3965.39-0.53%4,560
Oct 14, 202465.2065.7465.2065.7465.740.63%6,032
Oct 11, 202465.2665.3365.2565.3365.331.37%1,358
Oct 10, 202464.5964.6064.2964.4564.45-0.49%5,420
Oct 9, 202464.3364.8864.3364.7764.770.82%7,797
Oct 8, 202464.0464.4264.0064.2464.240.01%6,407
Oct 7, 202464.3064.3063.8664.2364.23-0.79%2,333
Oct 4, 202464.5564.8664.2264.7464.741.37%4,607
Oct 3, 202463.5863.8963.5863.8763.87-0.08%6,218
Oct 2, 202464.0764.1363.8363.9263.92-0.06%8,088
Oct 1, 202464.2964.2963.6463.9663.96-0.46%5,705
Sep 30, 202464.1364.2563.6664.2564.250.02%5,033
Sep 27, 202464.1464.6764.1464.2464.240.55%4,933
Sep 26, 202463.9164.0563.7063.8963.890.84%4,246
Sep 25, 202463.8263.9063.3163.3563.35-0.94%8,223
Sep 24, 202463.8364.3363.8363.9563.950.08%8,771
Sep 23, 202463.8763.9063.6263.9063.900.56%7,933
Sep 20, 202464.2364.2363.3063.5463.38-0.48%9,443
Sep 19, 202463.7764.0363.3063.8563.681.86%9,519
Sep 18, 202462.7863.7462.6562.6862.520.15%8,931
Sep 17, 202462.8762.8762.4862.5962.430.82%7,312
Sep 16, 202461.9862.1561.6762.0861.921.09%9,361
Sep 13, 202461.5161.5361.2461.4161.251.66%2,039
Sep 12, 202459.8260.4859.8260.4160.250.60%7,931
Sep 11, 202459.6760.0558.6960.0559.890.50%8,270
Sep 10, 202459.7159.7559.3659.7559.60-0.63%5,858
Sep 9, 202460.1960.4460.1160.1359.970.80%15,047
Sep 6, 202459.7659.7659.5659.6559.50-1.27%2,926
Sep 5, 202460.9060.9060.3360.4260.26-0.70%2,643
Sep 4, 202461.0661.0660.6560.8560.69-0.51%17,421
Sep 3, 202461.6061.7561.0661.1661.00-2.69%13,723
Aug 30, 202462.5762.8562.2362.8562.690.67%674,356
Aug 29, 202462.3362.9662.3362.4362.270.40%19,009
Aug 28, 202462.3262.3662.1862.1862.02-0.30%13,687
Aug 27, 202462.3662.4562.3662.3762.20-0.25%1,933
Aug 26, 202463.3863.3862.5262.5262.36-0.26%2,654
Aug 23, 202462.3862.7162.2662.6862.522.58%3,645
Aug 22, 202461.2761.3361.1161.1160.95-0.46%5,101
Aug 21, 202461.0961.3961.0961.3961.231.18%2,414
Aug 20, 202460.8560.8760.6760.6760.51-1.01%5,092
Aug 19, 202461.3161.3161.1861.2961.130.92%2,543
Aug 16, 202460.5760.8260.5060.7360.570.08%7,146
Aug 15, 202460.4860.9360.4860.6860.531.83%3,291
Aug 14, 202459.5859.7159.3759.5959.440.13%10,288
Aug 13, 202459.0959.6558.9659.5159.360.88%4,631
Aug 12, 202459.0159.0958.9558.9958.84-0.52%7,592
Aug 9, 202459.0859.3458.9859.3059.150.07%7,559
Aug 8, 202459.0259.2758.8859.2659.112.53%8,512
Aug 7, 202459.2959.2957.8057.8057.65-1.13%4,290
Aug 6, 202458.1958.8558.1958.4658.311.21%3,501
Aug 5, 202457.8458.1356.9357.7657.61-2.45%8,154
Aug 2, 202459.8959.8958.8259.2159.06-3.43%9,203
Aug 1, 202462.5262.5260.9161.3161.15-2.71%5,893
Jul 31, 202463.0363.6563.0263.0262.860.74%10,537
Jul 30, 202462.6162.7362.3162.5662.400.29%24,105
Jul 29, 202462.6462.6862.2162.3862.22-0.14%17,183
Jul 26, 202462.4062.6662.2362.4762.311.64%11,590
Jul 25, 202461.6162.2561.4661.4661.300.90%14,748
Jul 24, 202461.7361.9560.9260.9260.76-1.80%13,745
Jul 23, 202461.7562.2661.7462.0361.87-0.06%36,704
Jul 22, 202461.9362.0761.2962.0761.911.03%7,187
Jul 19, 202461.7861.7861.2761.4461.28-0.72%5,320
Jul 18, 202462.7062.8561.8561.8861.72-0.80%5,452
Jul 17, 202462.9763.0462.3862.3862.22-1.25%19,710
Jul 16, 202462.0363.2162.0363.1763.002.39%63,360
Jul 15, 202461.4062.1661.4061.7061.540.56%9,120
Jul 12, 202461.6461.6961.3561.3561.190.81%7,284
Jul 11, 202460.5660.8760.5260.8660.701.91%7,525
Jul 10, 202459.2259.7259.1759.7259.571.10%8,633
Jul 9, 202460.0360.0359.0659.0758.92-0.27%16,494
Jul 8, 202459.5359.5358.9859.2359.080.66%9,205
Jul 5, 202459.8459.8458.6758.8458.69-1.11%24,268
Jul 3, 202459.8359.8359.4759.5059.350.31%1,825
Jul 2, 202459.6059.6059.1459.3259.160.12%5,408