Avantis U.S. Mid Cap Value ETF (AVMV)
NYSEARCA: AVMV · Real-Time Price · USD
67.45
+0.71 (1.06%)
Nov 18, 2025, 1:43 PM EST - Market open
AVMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 66.47 | 66.80 | 66.47 | 66.70 | - | -0.06% | 2,404 |
| Nov 17, 2025 | 68.02 | 68.06 | 66.54 | 66.74 | 66.74 | -1.94% | 10,172 |
| Nov 14, 2025 | 67.81 | 68.49 | 67.81 | 68.06 | 68.06 | -0.18% | 8,610 |
| Nov 13, 2025 | 68.89 | 69.10 | 68.02 | 68.18 | 68.18 | -1.34% | 24,106 |
| Nov 12, 2025 | 68.98 | 69.44 | 68.97 | 69.11 | 69.11 | 0.52% | 11,253 |
| Nov 11, 2025 | 68.50 | 69.02 | 68.50 | 68.75 | 68.75 | 0.29% | 31,088 |
| Nov 10, 2025 | 68.64 | 68.68 | 68.00 | 68.55 | 68.55 | 0.53% | 14,543 |
| Nov 7, 2025 | 67.26 | 68.36 | 67.22 | 68.19 | 68.19 | 0.89% | 27,789 |
| Nov 6, 2025 | 67.84 | 68.08 | 67.49 | 67.59 | 67.59 | -0.84% | 266,223 |
| Nov 5, 2025 | 67.52 | 68.50 | 67.52 | 68.16 | 68.16 | 1.04% | 14,278 |
| Nov 4, 2025 | 67.08 | 67.75 | 67.08 | 67.46 | 67.46 | -0.82% | 19,390 |
| Nov 3, 2025 | 67.76 | 68.04 | 67.45 | 68.02 | 68.02 | 0.01% | 16,445 |
| Oct 31, 2025 | 68.00 | 68.15 | 67.60 | 68.01 | 68.01 | 0.41% | 9,121 |
| Oct 30, 2025 | 68.26 | 68.41 | 67.74 | 67.74 | 67.74 | -0.77% | 10,364 |
| Oct 29, 2025 | 68.58 | 68.97 | 68.07 | 68.26 | 68.26 | -0.54% | 8,116 |
| Oct 28, 2025 | 68.86 | 69.03 | 68.58 | 68.63 | 68.63 | -0.80% | 13,395 |
| Oct 27, 2025 | 69.34 | 69.46 | 68.98 | 69.18 | 69.18 | 0.41% | 12,885 |
| Oct 24, 2025 | 69.41 | 69.45 | 68.90 | 68.90 | 68.90 | 0.38% | 12,474 |
| Oct 23, 2025 | 68.55 | 68.84 | 68.15 | 68.64 | 68.64 | 0.88% | 15,837 |
| Oct 22, 2025 | 68.88 | 68.88 | 67.79 | 68.04 | 68.04 | -1.05% | 8,914 |
| Oct 21, 2025 | 68.09 | 68.81 | 68.09 | 68.76 | 68.76 | 0.65% | 12,042 |
| Oct 20, 2025 | 68.30 | 68.42 | 68.03 | 68.31 | 68.31 | 1.10% | 10,119 |
| Oct 17, 2025 | 67.20 | 67.59 | 67.15 | 67.57 | 67.57 | 0.44% | 9,998 |
| Oct 16, 2025 | 68.18 | 68.22 | 67.07 | 67.27 | 67.27 | -1.42% | 21,695 |
| Oct 15, 2025 | 68.88 | 68.88 | 68.25 | 68.25 | 68.25 | 0.04% | 5,521 |
| Oct 14, 2025 | 67.14 | 68.51 | 67.14 | 68.22 | 68.22 | 1.08% | 7,699 |
| Oct 13, 2025 | 67.41 | 67.56 | 67.21 | 67.49 | 67.49 | 1.81% | 7,856 |
| Oct 10, 2025 | 68.47 | 68.63 | 66.29 | 66.29 | 66.29 | -3.07% | 20,404 |
| Oct 9, 2025 | 69.41 | 69.45 | 68.27 | 68.39 | 68.39 | -1.15% | 8,092 |
| Oct 8, 2025 | 69.45 | 69.45 | 68.76 | 69.19 | 69.19 | 0.52% | 14,085 |
| Oct 7, 2025 | 69.45 | 69.45 | 68.57 | 68.83 | 68.83 | -0.71% | 16,284 |
| Oct 6, 2025 | 69.61 | 69.61 | 69.29 | 69.32 | 69.32 | 0.10% | 18,222 |
| Oct 3, 2025 | 69.56 | 69.57 | 69.22 | 69.25 | 69.25 | 0.31% | 17,865 |
| Oct 2, 2025 | 68.80 | 69.08 | 68.70 | 69.03 | 69.03 | 0.36% | 9,443 |
| Oct 1, 2025 | 68.64 | 68.89 | 68.63 | 68.79 | 68.79 | -0.15% | 10,965 |
| Sep 30, 2025 | 68.40 | 68.92 | 68.36 | 68.89 | 68.89 | -0.10% | 14,081 |
| Sep 29, 2025 | 69.19 | 69.20 | 68.70 | 68.96 | 68.95 | -0.33% | 19,550 |
| Sep 26, 2025 | 68.84 | 69.21 | 68.84 | 69.18 | 69.18 | 1.14% | 18,563 |
| Sep 25, 2025 | 68.43 | 68.61 | 68.34 | 68.40 | 68.40 | -0.79% | 17,225 |
| Sep 24, 2025 | 69.37 | 69.39 | 68.89 | 68.95 | 68.95 | -0.16% | 14,528 |
| Sep 23, 2025 | 69.40 | 69.68 | 69.00 | 69.06 | 69.06 | -0.02% | 18,765 |
| Sep 22, 2025 | 68.78 | 69.08 | 68.63 | 69.07 | 68.90 | - | 7,532 |
| Sep 19, 2025 | 69.51 | 69.51 | 68.81 | 69.07 | 68.90 | -0.78% | 14,192 |
| Sep 18, 2025 | 69.21 | 69.68 | 69.17 | 69.61 | 69.44 | 0.93% | 22,673 |
| Sep 17, 2025 | 69.35 | 69.94 | 68.93 | 68.97 | 68.80 | 0.03% | 15,660 |
| Sep 16, 2025 | 69.33 | 69.33 | 68.55 | 68.95 | 68.78 | -0.15% | 13,644 |
| Sep 15, 2025 | 69.74 | 69.74 | 69.04 | 69.06 | 68.89 | -0.52% | 14,420 |
| Sep 12, 2025 | 70.08 | 70.08 | 69.35 | 69.42 | 69.25 | -0.94% | 8,455 |
| Sep 11, 2025 | 69.63 | 70.07 | 69.63 | 70.07 | 69.90 | 1.32% | 20,949 |
| Sep 10, 2025 | 69.30 | 69.31 | 68.81 | 69.16 | 68.99 | 0.22% | 12,350 |