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

NYSEARCA: AVMV · Real-Time Price · USD

81.40

+1.06 (1.32%)

At close: Nov 4, 2026, 4:00 PM EST

81.60

+0.20 (0.25%)

After-hours: Nov 4, 2026, 6:30 PM EST

AVMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	81.28	81.71	80.82	81.40	81.40	1.32%	48,483
Nov 3, 2026	81.21	81.21	80.30	80.34	80.34	-0.51%	36,739
Nov 2, 2026	80.70	81.17	80.70	80.75	80.75	0.72%	22,821
Oct 30, 2026	80.30	80.37	79.72	80.17	80.17	-0.42%	17,457
Oct 29, 2026	79.75	80.59	79.75	80.51	80.51	1.36%	33,040
Oct 28, 2026	79.46	79.49	78.98	79.43	79.43	-0.11%	38,489
Oct 27, 2026	79.39	79.52	79.08	79.52	79.52	0.19%	34,590
Oct 26, 2026	79.04	79.70	79.04	79.37	79.37	0.51%	43,710
Oct 23, 2026	79.05	79.24	78.48	78.97	78.97	-0.74%	28,849
Oct 22, 2026	78.68	79.56	78.64	79.56	79.56	0.57%	32,564
Oct 21, 2026	79.26	79.34	78.97	79.11	79.11	-0.03%	30,442
Oct 20, 2026	78.51	79.24	78.51	79.13	79.13	1.03%	28,269
Oct 19, 2026	78.60	78.74	78.29	78.32	78.32	-0.39%	31,731
Oct 16, 2026	79.05	79.48	78.38	78.63	78.63	-0.24%	30,258
Oct 15, 2026	78.11	78.82	77.84	78.82	78.82	1.30%	31,547
Oct 14, 2026	77.98	77.98	77.24	77.81	77.81	-0.70%	23,258
Oct 13, 2026	78.36	78.56	77.86	78.36	78.36	0.29%	79,884
Oct 12, 2026	77.99	78.37	77.99	78.13	78.13	0.17%	32,231
Oct 9, 2026	78.06	78.15	77.80	78.00	78.00	0.08%	26,860
Oct 8, 2026	76.98	78.02	76.97	77.94	77.94	0.93%	133,565
Oct 7, 2026	77.56	77.76	76.90	77.22	77.22	-1.19%	32,687
Oct 6, 2026	77.90	78.36	77.90	78.15	78.15	0.54%	36,153
Oct 5, 2026	77.45	78.02	76.91	77.73	77.73	0.34%	68,632
Oct 2, 2026	77.37	77.70	77.14	77.47	77.47	0.53%	57,095
Oct 1, 2026	76.22	77.06	76.12	77.06	77.06	0.96%	26,679
Sep 30, 2026	77.34	77.34	76.32	76.33	76.33	-0.95%	59,113
Sep 29, 2026	77.23	77.34	76.74	77.06	77.06	-0.32%	67,216
Sep 28, 2026	77.67	77.67	77.13	77.31	77.31	-0.43%	57,129
Sep 25, 2026	77.90	77.90	77.29	77.64	77.64	0.22%	44,231
Sep 24, 2026	77.65	77.79	77.37	77.47	77.47	-0.23%	57,784
Sep 23, 2026	77.95	78.27	77.62	77.65	77.65	-0.61%	42,490
Sep 22, 2026	78.71	78.71	78.06	78.13	78.13	-0.20%	34,544
Sep 21, 2026	78.48	78.55	78.08	78.29	78.29	0.06%	50,222
Sep 18, 2026	78.48	78.48	78.06	78.24	78.24	-0.42%	36,814
Sep 17, 2026	79.05	79.24	78.53	78.57	78.57	0.24%	43,250
Sep 16, 2026	79.44	79.58	77.82	78.38	78.38	-1.43%	42,813
Sep 15, 2026	80.07	80.07	79.33	79.52	79.52	-0.56%	50,501
Sep 14, 2026	79.94	80.28	79.81	79.97	79.97	-0.22%	44,938
Sep 11, 2026	80.23	80.23	79.78	80.15	80.15	0.79%	26,553
Sep 10, 2026	79.79	80.28	79.44	79.52	79.52	-0.53%	47,039
Sep 9, 2026	80.56	80.57	79.93	79.94	79.94	-1.11%	79,083
Sep 8, 2026	81.87	81.87	80.83	80.84	80.84	-1.10%	30,667
Sep 4, 2026	81.74	82.12	81.55	81.94	81.74	-0.02%	56,291
Sep 3, 2026	81.77	82.13	81.51	81.96	81.76	0.73%	42,171
Sep 2, 2026	81.47	81.60	80.89	81.37	81.17	0.86%	57,743
Sep 1, 2026	81.33	81.37	80.55	80.68	80.48	-0.63%	45,810
Aug 31, 2026	81.50	81.50	81.10	81.19	80.99	-0.37%	35,525
Aug 28, 2026	82.21	82.21	81.44	81.49	81.29	-0.71%	38,847
Aug 27, 2026	82.29	82.29	81.90	82.07	81.87	-0.50%	35,906
Aug 26, 2026	82.01	82.81	82.01	82.48	82.28	0.28%	38,280