Avantis Moderate Allocation ETF (AVMA)
NYSEARCA: AVMA · Real-Time Price · USD
61.25
+0.16 (0.27%)
At close: Jun 27, 2025, 4:00 PM
61.25
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
AVMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 61.24 | 61.34 | 61.24 | 61.25 | 61.25 | 0.27% | 4,792 |
| Jun 26, 2025 | 61.10 | 61.11 | 61.09 | 61.09 | 61.09 | -0.43% | 1,510 |
| Jun 25, 2025 | 61.27 | 61.39 | 61.27 | 61.35 | 60.63 | -0.23% | 3,305 |
| Jun 24, 2025 | 61.44 | 61.53 | 61.32 | 61.49 | 60.77 | 0.86% | 8,786 |
| Jun 23, 2025 | 60.65 | 60.96 | 60.65 | 60.96 | 60.25 | 0.57% | 7,034 |
| Jun 20, 2025 | 60.79 | 60.79 | 60.61 | 60.61 | 59.91 | -0.16% | 8,137 |
| Jun 18, 2025 | 60.75 | 60.97 | 60.71 | 60.71 | 60.00 | 0.05% | 52,467 |
| Jun 17, 2025 | 60.97 | 60.97 | 60.65 | 60.68 | 59.97 | -0.54% | 4,031 |
| Jun 16, 2025 | 61.16 | 61.23 | 61.01 | 61.01 | 60.30 | 0.64% | 1,398 |
| Jun 13, 2025 | 60.83 | 60.83 | 60.59 | 60.62 | 59.92 | -0.90% | 1,278 |
| Jun 12, 2025 | 61.16 | 61.17 | 61.11 | 61.17 | 60.46 | 0.29% | 712 |
| Jun 11, 2025 | 61.13 | 61.13 | 61.00 | 61.00 | 60.28 | -0.24% | 1,759 |
| Jun 10, 2025 | 61.01 | 61.19 | 60.95 | 61.14 | 60.43 | 0.51% | 16,297 |
| Jun 9, 2025 | 60.82 | 61.12 | 60.82 | 60.83 | 60.12 | 0.17% | 15,847 |
| Jun 6, 2025 | 60.76 | 60.77 | 60.64 | 60.73 | 60.02 | 0.52% | 14,432 |
| Jun 5, 2025 | 60.53 | 60.67 | 60.37 | 60.41 | 59.71 | -0.25% | 4,563 |
| Jun 4, 2025 | 60.62 | 60.65 | 60.53 | 60.57 | 59.86 | 0.18% | 818 |
| Jun 3, 2025 | 60.19 | 60.48 | 60.19 | 60.45 | 59.75 | 0.41% | 4,903 |
| Jun 2, 2025 | 60.07 | 60.24 | 60.07 | 60.21 | 59.51 | 0.24% | 5,339 |
| May 30, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 59.36 | 0.04% | 105 |
| May 29, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 59.34 | 0.35% | 379 |
| May 28, 2025 | 60.12 | 60.12 | 59.83 | 59.83 | 59.13 | -0.56% | 2,779 |
| May 27, 2025 | 59.65 | 60.17 | 59.65 | 60.17 | 59.46 | 1.30% | 4,487 |
| May 23, 2025 | 59.39 | 59.40 | 59.30 | 59.40 | 58.70 | -0.18% | 438 |
| May 22, 2025 | 59.66 | 59.68 | 59.50 | 59.50 | 58.81 | 0.01% | 602 |
| May 21, 2025 | 60.07 | 60.07 | 59.50 | 59.50 | 58.81 | -1.10% | 422 |
| May 20, 2025 | 60.13 | 60.16 | 60.11 | 60.16 | 59.46 | -0.15% | 420 |
| May 19, 2025 | 60.28 | 60.28 | 60.26 | 60.26 | 59.55 | 0.10% | 355 |
| May 16, 2025 | 60.20 | 60.20 | 60.15 | 60.20 | 59.50 | 0.43% | 3,073 |
| May 15, 2025 | 59.93 | 59.97 | 59.93 | 59.94 | 59.24 | 0.45% | 446 |
| May 14, 2025 | 59.76 | 59.76 | 59.67 | 59.67 | 58.98 | -0.16% | 281 |
| May 13, 2025 | 59.81 | 59.85 | 59.69 | 59.77 | 59.07 | 0.47% | 3,013 |
| May 12, 2025 | 59.78 | 59.78 | 59.47 | 59.49 | 58.80 | 1.59% | 1,827 |
| May 9, 2025 | 58.71 | 58.71 | 58.52 | 58.56 | 57.87 | 0.22% | 822 |
| May 8, 2025 | 58.43 | 58.73 | 58.39 | 58.43 | 57.75 | 0.24% | 5,629 |
| May 7, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 57.61 | 0.01% | 11 |
| May 6, 2025 | 58.41 | 58.41 | 58.26 | 58.29 | 57.60 | -0.21% | 7,109 |
| May 5, 2025 | 58.48 | 58.52 | 58.41 | 58.41 | 57.72 | -0.12% | 827 |
| May 2, 2025 | 58.22 | 58.57 | 58.22 | 58.48 | 57.79 | 1.02% | 1,743 |
| May 1, 2025 | 57.82 | 58.12 | 57.82 | 57.88 | 57.21 | 0.10% | 2,516 |
| Apr 30, 2025 | 57.76 | 57.82 | 57.31 | 57.82 | 57.15 | -0.10% | 5,765 |
| Apr 29, 2025 | 57.60 | 57.92 | 57.57 | 57.88 | 57.20 | 0.31% | 2,428 |
| Apr 28, 2025 | 57.42 | 57.70 | 57.34 | 57.70 | 57.03 | 0.39% | 2,767 |
| Apr 25, 2025 | 57.27 | 57.48 | 57.27 | 57.48 | 56.81 | 0.02% | 2,842 |
| Apr 24, 2025 | 56.88 | 57.46 | 56.88 | 57.46 | 56.79 | 1.54% | 782 |
| Apr 23, 2025 | 57.20 | 57.20 | 56.56 | 56.59 | 55.93 | 0.60% | 35,050 |
| Apr 22, 2025 | 55.96 | 56.35 | 55.90 | 56.25 | 55.60 | 1.52% | 3,451 |
| Apr 21, 2025 | 55.72 | 55.80 | 55.14 | 55.41 | 54.76 | -1.18% | 4,713 |
| Apr 17, 2025 | 56.04 | 56.08 | 56.04 | 56.07 | 55.42 | 0.51% | 2,006 |
| Apr 16, 2025 | 56.11 | 56.11 | 55.54 | 55.79 | 55.13 | -0.65% | 3,706 |