Avantis U.S. Mid Cap Value ETF (AVMV)
NYSEARCA: AVMV · Real-Time Price · USD
65.45
+0.86 (1.33%)
Dec 20, 2024, 3:59 PM EST - Market closed
AVMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 63.91 | 64.05 | 63.70 | 63.89 | 63.61 | 0.84% | 4,246 |
| Sep 25, 2024 | 63.82 | 63.90 | 63.31 | 63.35 | 63.08 | -0.94% | 8,223 |
| Sep 24, 2024 | 63.83 | 64.33 | 63.83 | 63.95 | 63.68 | 0.08% | 8,771 |
| Sep 23, 2024 | 63.87 | 63.90 | 63.62 | 63.90 | 63.63 | 0.56% | 7,933 |
| Sep 20, 2024 | 64.23 | 64.23 | 63.30 | 63.54 | 63.11 | -0.48% | 9,443 |
| Sep 19, 2024 | 63.77 | 64.03 | 63.30 | 63.85 | 63.41 | 1.86% | 9,519 |
| Sep 18, 2024 | 62.78 | 63.74 | 62.65 | 62.68 | 62.25 | 0.15% | 8,931 |
| Sep 17, 2024 | 62.87 | 62.87 | 62.48 | 62.59 | 62.16 | 0.82% | 7,312 |
| Sep 16, 2024 | 61.98 | 62.15 | 61.67 | 62.08 | 61.65 | 1.09% | 9,361 |
| Sep 13, 2024 | 61.51 | 61.53 | 61.24 | 61.41 | 60.99 | 1.66% | 2,039 |
| Sep 12, 2024 | 59.82 | 60.48 | 59.82 | 60.41 | 59.99 | 0.60% | 7,931 |
| Sep 11, 2024 | 59.67 | 60.05 | 58.69 | 60.05 | 59.64 | 0.50% | 8,270 |
| Sep 10, 2024 | 59.71 | 59.75 | 59.36 | 59.75 | 59.34 | -0.63% | 5,858 |
| Sep 9, 2024 | 60.19 | 60.44 | 60.11 | 60.13 | 59.72 | 0.80% | 15,047 |
| Sep 6, 2024 | 59.76 | 59.76 | 59.56 | 59.65 | 59.24 | -1.27% | 2,926 |
| Sep 5, 2024 | 60.90 | 60.90 | 60.33 | 60.42 | 60.01 | -0.70% | 2,643 |
| Sep 4, 2024 | 61.06 | 61.06 | 60.65 | 60.85 | 60.43 | -0.51% | 17,421 |
| Sep 3, 2024 | 61.60 | 61.75 | 61.06 | 61.16 | 60.74 | -2.69% | 13,723 |
| Aug 30, 2024 | 62.57 | 62.85 | 62.23 | 62.85 | 62.42 | 0.67% | 674,356 |
| Aug 29, 2024 | 62.33 | 62.96 | 62.33 | 62.43 | 62.00 | 0.40% | 19,009 |
| Aug 28, 2024 | 62.32 | 62.36 | 62.18 | 62.18 | 61.75 | -0.30% | 13,687 |
| Aug 27, 2024 | 62.36 | 62.45 | 62.36 | 62.37 | 61.94 | -0.25% | 1,933 |
| Aug 26, 2024 | 63.38 | 63.38 | 62.52 | 62.52 | 62.09 | -0.26% | 2,654 |
| Aug 23, 2024 | 62.38 | 62.71 | 62.26 | 62.68 | 62.25 | 2.58% | 3,645 |
| Aug 22, 2024 | 61.27 | 61.33 | 61.11 | 61.11 | 60.69 | -0.46% | 5,101 |
| Aug 21, 2024 | 61.09 | 61.39 | 61.09 | 61.39 | 60.97 | 1.18% | 2,414 |
| Aug 20, 2024 | 60.85 | 60.87 | 60.67 | 60.67 | 60.26 | -1.01% | 5,092 |
| Aug 19, 2024 | 61.31 | 61.31 | 61.18 | 61.29 | 60.87 | 0.92% | 2,543 |
| Aug 16, 2024 | 60.57 | 60.82 | 60.50 | 60.73 | 60.31 | 0.08% | 7,146 |
| Aug 15, 2024 | 60.48 | 60.93 | 60.48 | 60.68 | 60.27 | 1.83% | 3,291 |
| Aug 14, 2024 | 59.58 | 59.71 | 59.37 | 59.59 | 59.18 | 0.13% | 10,288 |
| Aug 13, 2024 | 59.09 | 59.65 | 58.96 | 59.51 | 59.10 | 0.88% | 4,631 |
| Aug 12, 2024 | 59.01 | 59.09 | 58.95 | 58.99 | 58.59 | -0.52% | 7,592 |
| Aug 9, 2024 | 59.08 | 59.34 | 58.98 | 59.30 | 58.89 | 0.07% | 7,559 |
| Aug 8, 2024 | 59.02 | 59.27 | 58.88 | 59.26 | 58.85 | 2.53% | 8,512 |
| Aug 7, 2024 | 59.29 | 59.29 | 57.80 | 57.80 | 57.40 | -1.13% | 4,290 |
| Aug 6, 2024 | 58.19 | 58.85 | 58.19 | 58.46 | 58.06 | 1.21% | 3,501 |
| Aug 5, 2024 | 57.84 | 58.13 | 56.93 | 57.76 | 57.36 | -2.45% | 8,154 |
| Aug 2, 2024 | 59.89 | 59.89 | 58.82 | 59.21 | 58.80 | -3.43% | 9,203 |
| Aug 1, 2024 | 62.52 | 62.52 | 60.91 | 61.31 | 60.89 | -2.71% | 5,893 |