Avantis U.S. Mid Cap Value ETF (AVMV)
NYSEARCA: AVMV · Real-Time Price · USD
61.44
+0.34 (0.56%)
Mar 31, 2025, 3:59 PM EDT - Market closed
AVMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 60.86 | 61.59 | 60.41 | 61.44 | 61.44 | 0.56% | 34,432 |
| Mar 28, 2025 | 62.84 | 62.84 | 60.86 | 61.10 | 61.10 | -2.02% | 18,479 |
| Mar 27, 2025 | 62.62 | 62.83 | 62.00 | 62.36 | 62.36 | -0.65% | 29,621 |
| Mar 26, 2025 | 62.99 | 63.31 | 62.58 | 62.77 | 62.77 | -0.41% | 25,487 |
| Mar 25, 2025 | 63.24 | 63.31 | 62.98 | 63.03 | 63.03 | -0.51% | 37,967 |
| Mar 24, 2025 | 62.41 | 63.40 | 62.41 | 63.35 | 63.12 | 2.64% | 17,326 |
| Mar 21, 2025 | 61.20 | 61.73 | 61.20 | 61.72 | 61.50 | -0.37% | 12,972 |
| Mar 20, 2025 | 62.40 | 62.54 | 61.94 | 61.95 | 61.73 | -0.43% | 13,664 |
| Mar 19, 2025 | 61.47 | 62.55 | 61.47 | 62.22 | 62.00 | 1.43% | 20,603 |
| Mar 18, 2025 | 61.67 | 61.67 | 61.18 | 61.34 | 61.12 | -0.90% | 25,783 |
| Mar 17, 2025 | 60.93 | 62.13 | 60.93 | 61.90 | 61.68 | 1.43% | 29,701 |
| Mar 14, 2025 | 60.85 | 61.07 | 60.09 | 61.03 | 60.81 | 2.42% | 29,043 |
| Mar 13, 2025 | 60.88 | 60.88 | 59.31 | 59.59 | 59.38 | -1.60% | 32,366 |
| Mar 12, 2025 | 61.74 | 61.74 | 60.27 | 60.56 | 60.34 | -0.21% | 24,669 |
| Mar 11, 2025 | 61.34 | 61.37 | 60.34 | 60.69 | 60.47 | -1.09% | 39,687 |
| Mar 10, 2025 | 61.93 | 62.09 | 60.98 | 61.36 | 61.14 | -2.10% | 15,392 |
| Mar 7, 2025 | 62.16 | 62.75 | 61.26 | 62.68 | 62.45 | 0.69% | 42,343 |
| Mar 6, 2025 | 62.76 | 62.76 | 62.07 | 62.25 | 62.03 | -1.43% | 22,970 |
| Mar 5, 2025 | 62.73 | 63.31 | 62.13 | 63.15 | 62.93 | 1.19% | 41,316 |
| Mar 4, 2025 | 63.49 | 63.49 | 61.75 | 62.41 | 62.19 | -2.30% | 25,578 |
| Mar 3, 2025 | 65.82 | 66.04 | 63.52 | 63.88 | 63.65 | -2.34% | 30,173 |
| Feb 28, 2025 | 64.86 | 65.41 | 64.56 | 65.41 | 65.18 | 1.18% | 16,924 |
| Feb 27, 2025 | 65.77 | 65.77 | 64.64 | 64.65 | 64.42 | -1.28% | 17,651 |
| Feb 26, 2025 | 66.19 | 66.25 | 65.39 | 65.49 | 65.26 | - | 14,653 |
| Feb 25, 2025 | 65.52 | 65.67 | 65.06 | 65.49 | 65.26 | 0.02% | 20,855 |
| Feb 24, 2025 | 65.86 | 65.86 | 65.29 | 65.48 | 65.25 | 0.08% | 13,033 |
| Feb 21, 2025 | 67.93 | 67.93 | 65.28 | 65.43 | 65.20 | -2.63% | 29,658 |
| Feb 20, 2025 | 67.97 | 67.97 | 66.74 | 67.20 | 66.96 | -1.18% | 21,758 |
| Feb 19, 2025 | 67.93 | 68.10 | 67.73 | 68.00 | 67.76 | -0.13% | 15,444 |
| Feb 18, 2025 | 67.66 | 68.09 | 67.50 | 68.09 | 67.85 | 0.77% | 25,765 |
| Feb 14, 2025 | 67.40 | 67.77 | 67.40 | 67.57 | 67.33 | 0.45% | 25,501 |
| Feb 13, 2025 | 66.96 | 67.29 | 66.66 | 67.27 | 67.03 | 0.92% | 27,865 |
| Feb 12, 2025 | 66.59 | 66.81 | 66.57 | 66.66 | 66.42 | -0.86% | 22,207 |
| Feb 11, 2025 | 67.49 | 67.49 | 67.04 | 67.24 | 67.00 | -0.09% | 20,878 |
| Feb 10, 2025 | 67.47 | 67.53 | 67.29 | 67.30 | 67.06 | -0.12% | 16,342 |
| Feb 7, 2025 | 68.13 | 68.13 | 67.34 | 67.38 | 67.14 | -0.96% | 12,887 |
| Feb 6, 2025 | 68.42 | 69.01 | 67.73 | 68.03 | 67.79 | -0.19% | 16,225 |
| Feb 5, 2025 | 68.26 | 68.28 | 67.89 | 68.16 | 67.92 | 0.52% | 21,687 |
| Feb 4, 2025 | 67.39 | 67.94 | 67.39 | 67.81 | 67.57 | 0.58% | 43,936 |
| Feb 3, 2025 | 66.87 | 67.79 | 66.63 | 67.42 | 67.18 | -1.16% | 17,376 |
| Jan 31, 2025 | 69.25 | 69.25 | 68.17 | 68.21 | 67.97 | -1.64% | 54,447 |
| Jan 30, 2025 | 69.03 | 69.63 | 68.92 | 69.35 | 69.10 | 0.84% | 22,336 |
| Jan 29, 2025 | 69.00 | 69.38 | 68.70 | 68.77 | 68.53 | -0.22% | 26,571 |
| Jan 28, 2025 | 69.00 | 69.03 | 68.54 | 68.92 | 68.67 | 0.35% | 21,337 |
| Jan 27, 2025 | 68.92 | 68.92 | 68.33 | 68.68 | 68.44 | -0.72% | 51,390 |
| Jan 24, 2025 | 69.43 | 69.43 | 69.04 | 69.18 | 68.93 | -0.20% | 21,133 |
| Jan 23, 2025 | 69.24 | 69.45 | 69.04 | 69.32 | 69.07 | 0.20% | 33,517 |
| Jan 22, 2025 | 69.59 | 69.59 | 69.14 | 69.18 | 68.93 | -0.55% | 29,084 |
| Jan 21, 2025 | 69.70 | 69.70 | 69.20 | 69.56 | 69.31 | 1.24% | 54,276 |
| Jan 17, 2025 | 69.19 | 69.19 | 68.60 | 68.71 | 68.47 | 0.44% | 29,858 |