Avantis U.S. Mid Cap Value ETF (AVMV)
NYSEARCA: AVMV · Real-Time Price · USD
65.43
-1.77 (-2.63%)
Feb 21, 2025, 3:59 PM EST - Market closed
AVMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 67.93 | 67.93 | 65.28 | 65.43 | 65.43 | -2.63% | 29,658 |
| Feb 20, 2025 | 67.97 | 67.97 | 66.74 | 67.20 | 67.20 | -1.18% | 21,758 |
| Feb 19, 2025 | 67.93 | 68.10 | 67.73 | 68.00 | 68.00 | -0.13% | 15,444 |
| Feb 18, 2025 | 67.66 | 68.09 | 67.50 | 68.09 | 68.09 | 0.77% | 25,765 |
| Feb 14, 2025 | 67.40 | 67.77 | 67.40 | 67.57 | 67.57 | 0.45% | 25,501 |
| Feb 13, 2025 | 66.96 | 67.29 | 66.66 | 67.27 | 67.27 | 0.92% | 27,865 |
| Feb 12, 2025 | 66.59 | 66.81 | 66.57 | 66.66 | 66.66 | -0.86% | 22,207 |
| Feb 11, 2025 | 67.49 | 67.49 | 67.04 | 67.24 | 67.24 | -0.09% | 20,878 |
| Feb 10, 2025 | 67.47 | 67.53 | 67.29 | 67.30 | 67.30 | -0.12% | 16,342 |
| Feb 7, 2025 | 68.13 | 68.13 | 67.34 | 67.38 | 67.38 | -0.96% | 12,887 |
| Feb 6, 2025 | 68.42 | 69.01 | 67.73 | 68.03 | 68.03 | -0.19% | 16,225 |
| Feb 5, 2025 | 68.26 | 68.28 | 67.89 | 68.16 | 68.16 | 0.52% | 21,687 |
| Feb 4, 2025 | 67.39 | 67.94 | 67.39 | 67.81 | 67.81 | 0.58% | 43,936 |
| Feb 3, 2025 | 66.87 | 67.79 | 66.63 | 67.42 | 67.42 | -1.16% | 17,376 |
| Jan 31, 2025 | 69.25 | 69.25 | 68.17 | 68.21 | 68.21 | -1.64% | 54,447 |
| Jan 30, 2025 | 69.03 | 69.63 | 68.92 | 69.35 | 69.35 | 0.84% | 22,336 |
| Jan 29, 2025 | 69.00 | 69.38 | 68.70 | 68.77 | 68.77 | -0.22% | 26,571 |
| Jan 28, 2025 | 69.00 | 69.03 | 68.54 | 68.92 | 68.92 | 0.35% | 21,337 |
| Jan 27, 2025 | 68.92 | 68.92 | 68.33 | 68.68 | 68.68 | -0.72% | 51,390 |
| Jan 24, 2025 | 69.43 | 69.43 | 69.04 | 69.18 | 69.18 | -0.20% | 21,133 |
| Jan 23, 2025 | 69.24 | 69.45 | 69.04 | 69.32 | 69.32 | 0.20% | 33,517 |
| Jan 22, 2025 | 69.59 | 69.59 | 69.14 | 69.18 | 69.18 | -0.55% | 29,084 |
| Jan 21, 2025 | 69.70 | 69.70 | 69.20 | 69.56 | 69.56 | 1.24% | 54,276 |
| Jan 17, 2025 | 69.19 | 69.19 | 68.60 | 68.71 | 68.71 | 0.44% | 29,858 |
| Jan 16, 2025 | 68.48 | 68.48 | 67.81 | 68.41 | 68.41 | 0.63% | 54,317 |
| Jan 15, 2025 | 68.16 | 68.18 | 67.94 | 67.98 | 67.98 | 1.30% | 9,743 |
| Jan 14, 2025 | 66.91 | 67.15 | 66.44 | 67.11 | 67.11 | 1.42% | 15,413 |
| Jan 13, 2025 | 65.49 | 66.17 | 65.32 | 66.17 | 66.17 | 0.87% | 33,226 |
| Jan 10, 2025 | 66.46 | 66.46 | 65.47 | 65.60 | 65.60 | -1.00% | 27,046 |
| Jan 8, 2025 | 65.87 | 66.26 | 65.55 | 66.26 | 66.26 | 0.20% | 33,591 |
| Jan 7, 2025 | 66.54 | 66.65 | 65.94 | 66.13 | 66.13 | -0.17% | 12,136 |
| Jan 6, 2025 | 66.53 | 66.96 | 66.21 | 66.24 | 66.24 | 0.49% | 22,318 |
| Jan 3, 2025 | 65.69 | 65.95 | 65.54 | 65.92 | 65.92 | 1.03% | 18,061 |
| Jan 2, 2025 | 65.67 | 65.79 | 65.00 | 65.25 | 65.25 | -0.05% | 16,938 |
| Dec 31, 2024 | 66.02 | 66.02 | 65.14 | 65.28 | 65.28 | 0.09% | 18,851 |
| Dec 30, 2024 | 64.88 | 65.48 | 64.72 | 65.22 | 65.22 | -0.61% | 23,675 |
| Dec 27, 2024 | 66.31 | 66.31 | 65.43 | 65.62 | 65.62 | -0.94% | 14,686 |
| Dec 26, 2024 | 65.89 | 66.26 | 65.88 | 66.24 | 66.24 | 0.23% | 24,616 |
| Dec 24, 2024 | 65.44 | 66.09 | 65.44 | 66.09 | 66.09 | 0.85% | 7,189 |
| Dec 23, 2024 | 65.60 | 65.60 | 64.92 | 65.53 | 65.53 | 0.12% | 38,434 |
| Dec 20, 2024 | 65.03 | 65.82 | 64.86 | 65.45 | 65.45 | 1.33% | 25,626 |
| Dec 19, 2024 | 65.18 | 65.19 | 64.56 | 64.59 | 64.59 | -0.15% | 29,004 |
| Dec 18, 2024 | 67.07 | 67.19 | 64.66 | 64.69 | 64.69 | -3.40% | 13,758 |
| Dec 17, 2024 | 67.25 | 67.31 | 66.82 | 66.97 | 66.97 | -1.51% | 8,132 |
| Dec 16, 2024 | 68.23 | 68.59 | 67.96 | 68.00 | 67.71 | -0.50% | 31,262 |
| Dec 13, 2024 | 68.52 | 68.59 | 68.18 | 68.34 | 68.05 | -0.52% | 4,898 |
| Dec 12, 2024 | 69.14 | 69.14 | 68.70 | 68.70 | 68.41 | -0.54% | 4,972 |
| Dec 11, 2024 | 69.05 | 69.35 | 68.95 | 69.07 | 68.78 | 0.66% | 20,507 |
| Dec 10, 2024 | 69.54 | 69.54 | 68.59 | 68.62 | 68.33 | -0.78% | 39,805 |
| Dec 9, 2024 | 70.14 | 70.14 | 69.16 | 69.16 | 68.87 | -0.84% | 5,954 |
| Dec 6, 2024 | 70.06 | 70.06 | 69.64 | 69.75 | 69.45 | -0.33% | 9,953 |
| Dec 5, 2024 | 70.60 | 70.60 | 69.98 | 69.98 | 69.68 | -0.44% | 6,913 |
| Dec 4, 2024 | 71.20 | 71.20 | 70.09 | 70.29 | 69.99 | -0.41% | 4,716 |
| Dec 3, 2024 | 71.07 | 71.07 | 70.41 | 70.57 | 70.27 | -0.29% | 11,768 |
| Dec 2, 2024 | 70.78 | 71.02 | 70.70 | 70.78 | 70.47 | -0.41% | 13,966 |
| Nov 29, 2024 | 71.08 | 71.32 | 71.06 | 71.06 | 70.76 | 0.42% | 3,050 |
| Nov 27, 2024 | 71.09 | 71.09 | 70.74 | 70.76 | 70.46 | -0.27% | 11,009 |
| Nov 26, 2024 | 70.82 | 71.00 | 70.63 | 70.96 | 70.66 | -0.39% | 5,454 |
| Nov 25, 2024 | 71.46 | 71.74 | 71.24 | 71.24 | 70.93 | 1.08% | 18,987 |
| Nov 22, 2024 | 70.18 | 70.48 | 70.18 | 70.48 | 70.18 | 1.22% | 16,393 |
| Nov 21, 2024 | 69.27 | 69.74 | 69.27 | 69.63 | 69.33 | 1.67% | 4,008 |
| Nov 20, 2024 | 68.30 | 68.49 | 68.05 | 68.49 | 68.20 | 0.69% | 3,461 |
| Nov 19, 2024 | 67.41 | 68.02 | 67.41 | 68.02 | 67.73 | -0.16% | 4,086 |
| Nov 18, 2024 | 68.20 | 68.31 | 68.03 | 68.13 | 67.84 | 0.32% | 9,462 |
| Nov 15, 2024 | 68.58 | 68.58 | 67.74 | 67.91 | 67.62 | -0.34% | 6,938 |
| Nov 14, 2024 | 68.57 | 68.68 | 68.15 | 68.15 | 67.85 | -0.37% | 8,525 |
| Nov 13, 2024 | 68.78 | 68.93 | 68.40 | 68.40 | 68.11 | -0.36% | 8,280 |
| Nov 12, 2024 | 69.03 | 69.03 | 68.65 | 68.65 | 68.36 | -0.85% | 6,748 |
| Nov 11, 2024 | 69.06 | 69.39 | 69.05 | 69.24 | 68.94 | 1.08% | 9,200 |
| Nov 8, 2024 | 68.39 | 68.64 | 68.37 | 68.50 | 68.21 | 0.40% | 5,523 |
| Nov 7, 2024 | 68.45 | 68.66 | 68.20 | 68.23 | 67.94 | -0.44% | 14,647 |
| Nov 6, 2024 | 67.61 | 68.56 | 67.55 | 68.53 | 68.24 | 5.04% | 9,601 |
| Nov 5, 2024 | 64.87 | 65.25 | 64.87 | 65.24 | 64.96 | 1.45% | 4,929 |
| Nov 4, 2024 | 64.54 | 64.78 | 64.27 | 64.31 | 64.04 | 0.19% | 6,503 |
| Nov 1, 2024 | 64.78 | 64.78 | 64.11 | 64.19 | 63.92 | -0.39% | 7,617 |
| Oct 31, 2024 | 64.98 | 64.98 | 64.44 | 64.44 | 64.16 | -0.85% | 13,134 |
| Oct 30, 2024 | 65.41 | 65.41 | 64.96 | 64.99 | 64.71 | 0.11% | 3,989 |
| Oct 29, 2024 | 64.68 | 65.01 | 64.68 | 64.92 | 64.64 | -0.40% | 8,500 |
| Oct 28, 2024 | 65.02 | 65.28 | 65.02 | 65.18 | 64.90 | 1.14% | 9,806 |
| Oct 25, 2024 | 65.20 | 65.21 | 64.40 | 64.45 | 64.17 | -0.74% | 8,428 |
| Oct 24, 2024 | 64.79 | 64.93 | 64.70 | 64.93 | 64.65 | 0.43% | 8,370 |
| Oct 23, 2024 | 64.99 | 64.99 | 64.52 | 64.65 | 64.37 | -0.42% | 3,334 |
| Oct 22, 2024 | 65.00 | 65.03 | 64.83 | 64.92 | 64.64 | -0.52% | 12,337 |
| Oct 21, 2024 | 65.73 | 65.73 | 65.26 | 65.26 | 64.98 | -1.14% | 8,265 |
| Oct 18, 2024 | 66.00 | 66.07 | 65.78 | 66.01 | 65.73 | -0.10% | 10,007 |
| Oct 17, 2024 | 66.13 | 66.19 | 66.04 | 66.07 | 65.79 | -0.05% | 3,675 |
| Oct 16, 2024 | 66.13 | 66.19 | 66.07 | 66.11 | 65.82 | 1.09% | 23,485 |
| Oct 15, 2024 | 65.77 | 66.19 | 65.39 | 65.39 | 65.11 | -0.53% | 4,560 |
| Oct 14, 2024 | 65.20 | 65.74 | 65.20 | 65.74 | 65.46 | 0.63% | 6,032 |
| Oct 11, 2024 | 65.26 | 65.33 | 65.25 | 65.33 | 65.05 | 1.37% | 1,358 |
| Oct 10, 2024 | 64.59 | 64.60 | 64.29 | 64.45 | 64.17 | -0.49% | 5,420 |
| Oct 9, 2024 | 64.33 | 64.88 | 64.33 | 64.77 | 64.49 | 0.82% | 7,797 |
| Oct 8, 2024 | 64.04 | 64.42 | 64.00 | 64.24 | 63.96 | 0.01% | 6,407 |
| Oct 7, 2024 | 64.30 | 64.30 | 63.86 | 64.23 | 63.95 | -0.79% | 2,333 |
| Oct 4, 2024 | 64.55 | 64.86 | 64.22 | 64.74 | 64.46 | 1.37% | 4,607 |
| Oct 3, 2024 | 63.58 | 63.89 | 63.58 | 63.87 | 63.60 | -0.08% | 6,218 |
| Oct 2, 2024 | 64.07 | 64.13 | 63.83 | 63.92 | 63.65 | -0.06% | 8,088 |
| Oct 1, 2024 | 64.29 | 64.29 | 63.64 | 63.96 | 63.69 | -0.46% | 5,705 |
| Sep 30, 2024 | 64.13 | 64.25 | 63.66 | 64.25 | 63.98 | 0.02% | 5,033 |
| Sep 27, 2024 | 64.14 | 64.67 | 64.14 | 64.24 | 63.97 | 0.55% | 4,933 |