Avantis U.S. Mid Cap Value ETF (AVMV)

NYSEARCA: AVMV · Real-Time Price · USD

83.96

+0.29 (0.35%)

At close: Aug 14, 2026, 4:00 PM EDT

83.94

-0.02 (-0.02%)

After-hours: Aug 14, 2026, 8:00 PM EDT

AVMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	83.78	84.16	83.78	83.96	83.96	0.35%	30,664
Aug 13, 2026	83.73	83.86	83.46	83.67	83.67	0.29%	89,497
Aug 12, 2026	83.87	83.87	83.04	83.43	83.43	0.19%	215,515
Aug 11, 2026	83.31	83.68	83.26	83.27	83.27	0.06%	26,389
Aug 10, 2026	83.05	83.31	83.05	83.22	83.22	0.18%	40,584
Aug 7, 2026	83.97	83.97	82.55	83.07	83.07	0.42%	36,944
Aug 6, 2026	84.26	84.26	82.69	82.72	82.72	-0.10%	29,354
Aug 5, 2026	83.46	83.66	82.80	82.80	82.80	-0.44%	52,468
Aug 4, 2026	82.51	83.34	82.36	83.17	83.17	1.04%	97,323
Aug 3, 2026	81.68	82.31	81.68	82.31	82.31	1.16%	37,513
Jul 31, 2026	81.57	81.61	81.00	81.37	81.37	-0.16%	30,148
Jul 30, 2026	81.87	81.87	80.61	81.50	81.50	0.43%	56,778
Jul 29, 2026	82.03	82.03	81.05	81.15	81.15	-0.95%	106,195
Jul 28, 2026	81.51	82.00	81.51	81.93	81.93	0.70%	37,486
Jul 27, 2026	81.64	81.99	81.09	81.36	81.36	0.31%	36,867
Jul 24, 2026	80.82	81.44	80.77	81.11	81.11	0.75%	35,298
Jul 23, 2026	80.26	80.72	80.26	80.51	80.51	-0.57%	53,243
Jul 22, 2026	80.87	81.40	80.87	80.97	80.97	0.01%	30,616
Jul 21, 2026	80.43	80.97	80.35	80.96	80.96	0.55%	47,059
Jul 20, 2026	81.41	81.41	80.42	80.52	80.52	-0.46%	79,394
Jul 17, 2026	80.96	81.63	80.65	80.89	80.89	-0.39%	43,536
Jul 16, 2026	80.49	81.37	80.49	81.21	81.21	0.79%	61,465
Jul 15, 2026	80.76	80.96	80.40	80.57	80.57	0.04%	68,849
Jul 14, 2026	81.32	81.32	80.35	80.54	80.54	-0.19%	31,391
Jul 13, 2026	80.52	81.26	80.52	80.69	80.69	0.15%	32,821
Jul 10, 2026	80.46	80.65	80.38	80.57	80.57	0.37%	83,580
Jul 9, 2026	79.96	80.93	79.88	80.27	80.27	0.82%	77,721
Jul 8, 2026	80.20	80.44	79.18	79.62	79.62	-0.80%	33,149
Jul 7, 2026	81.60	81.60	80.12	80.26	80.26	-0.27%	34,016
Jul 6, 2026	81.25	81.25	80.37	80.48	80.48	0.07%	42,531
Jul 2, 2026	80.85	80.99	79.76	80.42	80.42	0.21%	38,965
Jul 1, 2026	80.24	80.90	80.22	80.25	80.25	-0.35%	47,329
Jun 30, 2026	80.40	80.70	80.39	80.54	80.54	0.02%	28,079
Jun 29, 2026	80.66	80.66	80.25	80.52	80.52	0.03%	25,368
Jun 26, 2026	80.59	80.88	80.24	80.50	80.50	-0.45%	54,688
Jun 25, 2026	80.97	81.75	80.62	80.86	80.86	0.31%	27,925
Jun 24, 2026	80.12	80.76	80.10	80.61	80.61	0.84%	17,572
Jun 23, 2026	80.16	80.32	79.18	79.94	79.94	-0.50%	34,659
Jun 22, 2026	79.70	80.48	79.70	80.34	80.34	0.66%	30,571
Jun 18, 2026	79.88	80.06	79.58	79.81	79.81	0.58%	78,306
Jun 17, 2026	80.88	80.88	79.33	79.35	79.35	-1.55%	90,116
Jun 16, 2026	81.19	81.19	80.54	80.60	80.60	-0.33%	36,978
Jun 15, 2026	82.00	82.00	80.87	80.87	80.87	-0.33%	30,118
Jun 12, 2026	80.61	81.33	80.61	81.14	81.14	0.86%	23,485
Jun 11, 2026	80.19	80.75	79.07	80.45	80.45	2.16%	40,356
Jun 10, 2026	80.40	80.40	78.70	78.75	78.75	-0.88%	40,184
Jun 9, 2026	79.27	79.94	78.21	79.45	79.45	0.80%	54,770
Jun 8, 2026	79.61	79.61	79.07	79.07	78.82	0.06%	20,393
Jun 5, 2026	79.54	79.69	78.87	79.02	78.77	-1.21%	39,224
Jun 4, 2026	79.71	80.06	79.52	79.99	79.74	0.77%	50,508