Avantis U.S. Mid Cap Value ETF (AVMV)
NYSEARCA: AVMV · Real-Time Price · USD
67.09
+1.08 (1.63%)
Aug 12, 2025, 10:21 AM - Market open
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 64.38 | 64.38 | 63.91 | 64.19 | 63.98 | 0.38% | 41,408 |
| Jun 18, 2025 | 64.00 | 64.34 | 63.93 | 63.95 | 63.74 | 0.16% | 16,944 |
| Jun 17, 2025 | 64.40 | 64.48 | 63.79 | 63.85 | 63.64 | -0.90% | 18,899 |
| Jun 16, 2025 | 64.16 | 64.55 | 64.16 | 64.43 | 64.22 | 1.29% | 10,128 |
| Jun 13, 2025 | 64.03 | 64.17 | 63.45 | 63.61 | 63.40 | -1.07% | 23,066 |
| Jun 12, 2025 | 63.74 | 64.30 | 63.74 | 64.30 | 64.09 | 0.24% | 21,895 |
| Jun 11, 2025 | 64.71 | 64.71 | 64.00 | 64.15 | 63.94 | -0.62% | 23,181 |
| Jun 10, 2025 | 64.62 | 64.72 | 64.37 | 64.55 | 64.34 | 0.44% | 30,346 |
| Jun 9, 2025 | 64.43 | 64.62 | 64.15 | 64.27 | 64.06 | 0.02% | 35,342 |
| Jun 6, 2025 | 64.21 | 64.27 | 63.94 | 64.26 | 64.05 | 1.01% | 18,812 |
| Jun 5, 2025 | 63.74 | 63.98 | 63.41 | 63.62 | 63.41 | -0.14% | 17,706 |
| Jun 4, 2025 | 64.30 | 64.30 | 63.71 | 63.71 | 63.50 | -0.58% | 22,593 |
| Jun 3, 2025 | 63.35 | 64.27 | 63.34 | 64.08 | 63.87 | 1.39% | 23,368 |
| Jun 2, 2025 | 63.14 | 63.22 | 62.71 | 63.20 | 62.99 | 0.21% | 18,221 |
| May 30, 2025 | 62.92 | 63.32 | 62.63 | 63.07 | 62.86 | -0.25% | 32,585 |