Avantis Total Equity Markets ETF (AVTM)
NYSEARCA: AVTM · Real-Time Price · USD
54.01
+0.12 (0.22%)
At close: May 29, 2026, 4:00 PM EDT
54.01
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
AVTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 53.65 | 53.90 | 53.57 | 53.90 | 53.90 | 0.35% | 3,649 |
| May 27, 2026 | 53.83 | 53.85 | 53.64 | 53.71 | 53.71 | -0.20% | 5,026 |
| May 26, 2026 | 53.76 | 53.82 | 53.72 | 53.82 | 53.82 | 0.97% | 999 |
| May 22, 2026 | 53.30 | 53.36 | 53.30 | 53.31 | 53.30 | 0.58% | 1,729 |
| May 21, 2026 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | 0.18% | 527 |
| May 20, 2026 | 52.59 | 52.93 | 52.59 | 52.90 | 52.90 | 1.20% | 1,313 |
| May 19, 2026 | 52.25 | 52.43 | 52.25 | 52.28 | 52.28 | -0.70% | 1,165 |
| May 18, 2026 | 52.63 | 52.79 | 52.38 | 52.64 | 52.64 | -0.11% | 12,067 |
| May 15, 2026 | 52.86 | 52.86 | 52.70 | 52.70 | 52.70 | -1.29% | 280 |
| May 14, 2026 | 53.23 | 53.55 | 53.23 | 53.39 | 53.39 | 0.70% | 3,809 |
| May 13, 2026 | 52.61 | 53.08 | 52.61 | 53.02 | 53.02 | 0.53% | 5,798 |
| May 12, 2026 | 52.54 | 52.74 | 52.37 | 52.74 | 52.74 | -0.35% | 3,193 |
| May 11, 2026 | 53.03 | 53.05 | 52.93 | 52.93 | 52.93 | 0.02% | 6,285 |
| May 8, 2026 | 52.87 | 52.98 | 52.87 | 52.91 | 52.91 | 0.74% | 4,579 |
| May 7, 2026 | 52.88 | 52.89 | 52.50 | 52.53 | 52.53 | -0.68% | 7,742 |
| May 6, 2026 | 52.60 | 52.89 | 52.60 | 52.89 | 52.89 | 1.44% | 521 |
| May 5, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 1.07% | 126 |
| May 4, 2026 | 51.78 | 51.78 | 51.58 | 51.58 | 51.58 | -0.70% | 1,285 |
| May 1, 2026 | 52.19 | 52.19 | 51.95 | 51.95 | 51.95 | 0.38% | 1,674 |
| Apr 30, 2026 | 51.44 | 51.80 | 51.44 | 51.75 | 51.75 | 1.55% | 2,181 |
| Apr 29, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.39% | 21 |
| Apr 28, 2026 | 51.11 | 51.16 | 51.11 | 51.16 | 51.16 | -0.63% | 489 |
| Apr 27, 2026 | 51.38 | 51.48 | 51.35 | 51.48 | 51.48 | 0.24% | 739 |
| Apr 24, 2026 | 51.13 | 51.36 | 51.09 | 51.36 | 51.36 | 0.69% | 1,081 |
| Apr 23, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.51% | 100 |
| Apr 22, 2026 | 51.28 | 51.28 | 51.22 | 51.27 | 51.27 | 0.82% | 657 |
| Apr 21, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.69% | 71 |
| Apr 20, 2026 | 51.17 | 51.21 | 51.10 | 51.21 | 51.21 | 0.07% | 1,257 |
| Apr 17, 2026 | 51.14 | 51.17 | 51.14 | 51.17 | 51.17 | 1.41% | 322 |
| Apr 16, 2026 | 50.43 | 50.46 | 50.43 | 50.46 | 50.46 | 0.17% | 127 |
| Apr 15, 2026 | 50.09 | 50.37 | 50.09 | 50.37 | 50.37 | 0.60% | 5,397 |
| Apr 14, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.07 | 0.88% | 175 |
| Apr 13, 2026 | 49.10 | 49.64 | 49.10 | 49.64 | 49.64 | 1.06% | 2,061 |
| Apr 10, 2026 | 49.25 | 49.25 | 49.12 | 49.12 | 49.12 | -0.25% | 3,712 |
| Apr 9, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.54% | 119 |
| Apr 8, 2026 | 48.65 | 48.97 | 48.65 | 48.97 | 48.97 | 2.81% | 665 |
| Apr 7, 2026 | 47.30 | 47.63 | 47.30 | 47.63 | 47.63 | -0.01% | 259 |
| Apr 6, 2026 | 47.45 | 47.64 | 47.45 | 47.64 | 47.64 | 0.41% | 189 |
| Apr 2, 2026 | 47.45 | 47.45 | 47.36 | 47.45 | 47.45 | 0.09% | 636 |
| Apr 1, 2026 | 47.38 | 47.62 | 47.38 | 47.40 | 47.40 | 0.83% | 508 |
| Mar 31, 2026 | 46.69 | 47.01 | 46.69 | 47.01 | 47.01 | 2.99% | 415 |
| Mar 30, 2026 | 45.97 | 45.97 | 45.61 | 45.65 | 45.65 | -0.19% | 9,100 |
| Mar 27, 2026 | 46.32 | 46.32 | 45.74 | 45.74 | 45.74 | -1.88% | 2,476 |
| Mar 26, 2026 | 47.01 | 47.01 | 46.61 | 46.61 | 46.61 | -1.82% | 731 |
| Mar 25, 2026 | 47.74 | 47.74 | 47.28 | 47.48 | 47.48 | 0.70% | 1,814 |
| Mar 24, 2026 | 46.94 | 47.37 | 46.94 | 47.15 | 47.15 | -0.38% | 1,875 |
| Mar 23, 2026 | 47.61 | 47.61 | 47.27 | 47.33 | 47.33 | 1.90% | 1,240 |
| Mar 20, 2026 | 46.94 | 46.96 | 46.45 | 46.45 | 46.45 | -2.10% | 846 |
| Mar 19, 2026 | 47.01 | 47.44 | 47.01 | 47.44 | 47.44 | -0.02% | 1,093 |
| Mar 18, 2026 | 47.86 | 47.86 | 47.45 | 47.45 | 47.45 | -1.15% | 1,752 |