Avantis Total Equity Markets ETF (AVTM)

AVTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	53.79	54.43	53.79	53.79	-	-	128
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
Jun 5, 2026	54.23	54.23	53.24	53.39	53.29	-2.67%	562
Jun 4, 2026	54.49	54.86	54.49	54.86	54.75	0.85%	430
Jun 3, 2026	54.61	54.61	54.40	54.40	54.29	-0.65%	4,917
Jun 2, 2026	54.75	54.75	54.75	54.75	54.64	0.57%	413
Jun 1, 2026	54.12	54.44	54.12	54.44	54.33	0.79%	618
May 29, 2026	53.91	54.02	53.91	54.02	53.91	0.22%	416
May 28, 2026	53.65	53.90	53.57	53.90	53.79	0.35%	3,649
May 27, 2026	53.83	53.85	53.64	53.71	53.60	-0.20%	5,026
May 26, 2026	53.76	53.82	53.72	53.82	53.71	0.97%	999
May 22, 2026	53.30	53.36	53.30	53.31	53.20	0.58%	1,729
May 21, 2026	52.80	53.00	52.80	53.00	52.89	0.18%	527
May 20, 2026	52.59	52.93	52.59	52.90	52.79	1.20%	1,313
May 19, 2026	52.25	52.43	52.25	52.28	52.17	-0.70%	1,165
May 18, 2026	52.63	52.79	52.38	52.64	52.54	-0.11%	12,067
May 15, 2026	52.86	52.86	52.70	52.70	52.59	-1.29%	280
May 14, 2026	53.23	53.55	53.23	53.39	53.28	0.70%	3,809
May 13, 2026	52.61	53.08	52.61	53.02	52.91	0.53%	5,798
May 12, 2026	52.54	52.74	52.37	52.74	52.63	-0.35%	3,193
May 11, 2026	53.03	53.05	52.93	52.93	52.82	0.02%	6,285
May 8, 2026	52.87	52.98	52.87	52.91	52.81	0.74%	4,579
May 7, 2026	52.88	52.89	52.50	52.53	52.42	-0.68%	7,742
May 6, 2026	52.60	52.89	52.60	52.89	52.78	1.44%	521
May 5, 2026	52.14	52.14	52.14	52.14	52.03	1.07%	126
May 4, 2026	51.78	51.78	51.58	51.58	51.48	-0.70%	1,285
May 1, 2026	52.19	52.19	51.95	51.95	51.84	0.38%	1,674
Apr 30, 2026	51.44	51.80	51.44	51.75	51.65	1.55%	2,181
Apr 29, 2026	50.96	50.96	50.96	50.96	50.86	-0.39%	21
Apr 28, 2026	51.11	51.16	51.11	51.16	51.06	-0.63%	489
Apr 27, 2026	51.38	51.48	51.35	51.48	51.38	0.24%	739
Apr 24, 2026	51.13	51.36	51.09	51.36	51.26	0.69%	1,081
Apr 23, 2026	51.01	51.01	51.01	51.01	50.91	-0.51%	100
Apr 22, 2026	51.28	51.28	51.22	51.27	51.17	0.82%	657
Apr 21, 2026	50.85	50.85	50.85	50.85	50.75	-0.69%	71
Apr 20, 2026	51.17	51.21	51.10	51.21	51.11	0.07%	1,257
Apr 17, 2026	51.14	51.17	51.14	51.17	51.07	1.41%	322
Apr 16, 2026	50.43	50.46	50.43	50.46	50.36	0.17%	127
Apr 15, 2026	50.09	50.37	50.09	50.37	50.27	0.60%	5,397
Apr 14, 2026	50.08	50.08	50.08	50.08	49.97	0.88%	175
Apr 13, 2026	49.10	49.64	49.10	49.64	49.54	1.06%	2,061
Apr 10, 2026	49.25	49.25	49.12	49.12	49.02	-0.25%	3,712
Apr 9, 2026	49.24	49.24	49.24	49.24	49.14	0.54%	119

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.