Avantis Total Equity Markets ETF (AVTM)
NYSEARCA: AVTM · Real-Time Price · USD
55.74
-0.53 (-0.94%)
At close: Aug 18, 2026, 4:00 PM EDT
55.74
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
AVTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 56.28 | 56.28 | 55.89 | 56.27 | - | - | 1 |
| Aug 17, 2026 | 56.44 | 56.44 | 56.27 | 56.27 | 56.26 | -0.25% | 151 |
| Aug 14, 2026 | 57.11 | 57.11 | 56.40 | 56.41 | 56.41 | -0.37% | 7,807 |
| Aug 13, 2026 | 56.70 | 56.70 | 56.51 | 56.62 | 56.62 | 0.63% | 16,723 |
| Aug 12, 2026 | 56.31 | 56.31 | 56.26 | 56.26 | 56.26 | 0.38% | 181 |
| Aug 11, 2026 | 56.08 | 56.08 | 56.03 | 56.05 | 56.05 | -0.03% | 5,243 |
| Aug 10, 2026 | 56.05 | 56.07 | 56.04 | 56.06 | 56.06 | 0.07% | 1,164 |
| Aug 7, 2026 | 56.03 | 56.03 | 56.00 | 56.02 | 56.02 | 0.93% | 906 |
| Aug 6, 2026 | 55.77 | 55.77 | 55.49 | 55.50 | 55.50 | -0.39% | 1,475 |
| Aug 5, 2026 | 55.73 | 55.75 | 55.72 | 55.72 | 55.72 | 0.17% | 1,078 |
| Aug 4, 2026 | 55.71 | 55.71 | 55.62 | 55.62 | 55.62 | 1.88% | 608 |
| Aug 3, 2026 | 54.47 | 54.60 | 54.47 | 54.60 | 54.59 | 1.15% | 7,382 |
| Jul 31, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.78% | 187 |
| Jul 30, 2026 | 53.07 | 53.58 | 53.07 | 53.55 | 53.55 | 1.73% | 906 |
| Jul 29, 2026 | 53.64 | 53.64 | 52.64 | 52.64 | 52.64 | -1.80% | 7,016 |
| Jul 28, 2026 | 53.29 | 53.60 | 53.29 | 53.60 | 53.60 | 0.08% | 1,271 |
| Jul 27, 2026 | 54.10 | 54.10 | 53.41 | 53.56 | 53.56 | 0.04% | 1,084 |
| Jul 24, 2026 | 53.62 | 53.90 | 53.50 | 53.53 | 53.53 | 0.03% | 3,102 |
| Jul 23, 2026 | 53.61 | 53.63 | 53.40 | 53.52 | 53.52 | -1.05% | 4,755 |
| Jul 22, 2026 | 54.16 | 54.23 | 54.08 | 54.08 | 54.08 | -0.09% | 1,412 |
| Jul 21, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 1.08% | 98 |
| Jul 20, 2026 | 54.02 | 54.02 | 53.55 | 53.55 | 53.55 | -0.39% | 948 |
| Jul 17, 2026 | 53.75 | 53.89 | 53.67 | 53.76 | 53.76 | -0.87% | 558 |
| Jul 16, 2026 | 54.47 | 54.47 | 54.23 | 54.23 | 54.23 | -0.64% | 275 |
| Jul 15, 2026 | 54.27 | 54.59 | 54.27 | 54.58 | 54.58 | 0.14% | 685 |
| Jul 14, 2026 | 54.29 | 54.51 | 54.29 | 54.51 | 54.51 | 0.82% | 1,016 |
| Jul 13, 2026 | 54.20 | 54.31 | 54.06 | 54.06 | 54.06 | -0.93% | 1,775 |
| Jul 10, 2026 | 54.47 | 54.57 | 54.46 | 54.57 | 54.57 | 0.43% | 2,101 |
| Jul 9, 2026 | 54.33 | 54.38 | 54.33 | 54.34 | 54.34 | 0.85% | 97,280 |
| Jul 8, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.35% | 131 |
| Jul 7, 2026 | 54.03 | 54.07 | 54.03 | 54.07 | 54.07 | -0.73% | 3,280 |
| Jul 6, 2026 | 53.92 | 54.47 | 53.92 | 54.47 | 54.46 | 0.87% | 776 |
| Jul 2, 2026 | 54.19 | 54.19 | 54.00 | 54.00 | 54.00 | -0.54% | 904 |
| Jul 1, 2026 | 54.36 | 54.36 | 54.29 | 54.29 | 54.29 | -0.28% | 499 |
| Jun 30, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.44 | 0.95% | 179 |
| Jun 29, 2026 | 53.75 | 53.93 | 53.63 | 53.93 | 53.93 | 1.00% | 3,013 |
| Jun 26, 2026 | 53.55 | 53.69 | 53.40 | 53.40 | 53.40 | -0.30% | 11,902 |
| Jun 25, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 0.31% | 148 |
| Jun 24, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -0.14% | 108 |
| Jun 23, 2026 | 53.37 | 53.47 | 53.37 | 53.47 | 53.47 | -1.47% | 369 |
| Jun 22, 2026 | 54.41 | 54.45 | 54.27 | 54.27 | 54.27 | -0.20% | 325 |
| Jun 18, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | 1.09% | 150 |
| Jun 17, 2026 | 54.48 | 54.58 | 53.79 | 53.79 | 53.79 | -1.10% | 7,377 |
| Jun 16, 2026 | 54.75 | 54.75 | 54.39 | 54.39 | 54.39 | -0.50% | 3,572 |
| Jun 15, 2026 | 54.76 | 54.79 | 54.66 | 54.66 | 54.66 | 1.40% | 419 |
| Jun 12, 2026 | 54.07 | 54.07 | 53.79 | 53.91 | 53.91 | 0.50% | 530 |
| Jun 11, 2026 | 52.74 | 53.64 | 52.59 | 53.64 | 53.64 | 2.10% | 971 |
| Jun 10, 2026 | 53.37 | 53.37 | 52.51 | 52.54 | 52.54 | -1.37% | 12,333 |
| Jun 9, 2026 | 53.33 | 53.33 | 52.46 | 53.27 | 53.27 | -0.30% | 4,211 |
| Jun 8, 2026 | 53.70 | 53.70 | 53.50 | 53.53 | 53.43 | 0.26% | 605 |