Avantis Total Equity Markets ETF (AVTM)
NYSEARCA: AVTM · Real-Time Price · USD
49.94
+0.33 (0.67%)
Feb 20, 2026, 4:00 PM EST - Market closed
AVTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 50.05 | 50.05 | 49.94 | 49.94 | 49.94 | 0.66% | 803 |
| Feb 19, 2026 | 49.45 | 49.66 | 49.40 | 49.62 | 49.61 | -0.32% | 3,025 |
| Feb 18, 2026 | 49.70 | 49.77 | 49.67 | 49.77 | 49.77 | 0.63% | 1,410 |
| Feb 17, 2026 | 49.52 | 49.52 | 49.43 | 49.46 | 49.46 | 0.17% | 902 |
| Feb 13, 2026 | 49.30 | 49.70 | 49.30 | 49.38 | 49.38 | 0.20% | 825 |
| Feb 12, 2026 | 50.22 | 50.22 | 49.28 | 49.28 | 49.28 | -1.73% | 754 |
| Feb 11, 2026 | 50.30 | 50.30 | 50.06 | 50.14 | 50.14 | -0.22% | 1,210 |
| Feb 10, 2026 | 50.50 | 50.50 | 49.45 | 50.26 | 50.26 | -0.13% | 10,484 |
| Feb 9, 2026 | 50.00 | 50.45 | 50.00 | 50.32 | 50.32 | 0.53% | 1,693 |
| Feb 6, 2026 | 49.69 | 50.05 | 49.57 | 50.05 | 50.05 | 2.53% | 3,042 |
| Feb 5, 2026 | 48.98 | 49.03 | 48.71 | 48.82 | 48.82 | -1.24% | 855 |
| Feb 4, 2026 | 49.68 | 49.68 | 49.41 | 49.43 | 49.43 | -0.13% | 4,030 |
| Feb 3, 2026 | 49.38 | 49.50 | 49.38 | 49.50 | 49.50 | -0.85% | 619 |