Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
65.95
+0.28 (0.43%)
Jun 27, 2025, 4:00 PM - Market closed
AVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 66.00 | 66.27 | 65.80 | 65.66 | - | -0.02% | 3,499 |
| Jun 26, 2025 | 65.46 | 65.68 | 65.46 | 65.67 | 65.67 | 0.91% | 10,955 |
| Jun 25, 2025 | 65.56 | 65.56 | 65.01 | 65.08 | 65.08 | -0.79% | 17,719 |
| Jun 24, 2025 | 65.32 | 65.79 | 65.23 | 65.60 | 65.60 | 0.78% | 9,930 |
| Jun 23, 2025 | 64.71 | 65.16 | 64.28 | 65.09 | 64.89 | 0.74% | 7,038 |
| Jun 20, 2025 | 64.87 | 64.87 | 64.36 | 64.61 | 64.41 | 0.26% | 25,173 |
| Jun 18, 2025 | 64.55 | 64.88 | 64.41 | 64.44 | 64.24 | 0.22% | 16,320 |
| Jun 17, 2025 | 64.63 | 64.82 | 64.27 | 64.30 | 64.10 | -0.98% | 8,213 |
| Jun 16, 2025 | 65.03 | 65.12 | 64.84 | 64.94 | 64.74 | 1.23% | 20,819 |
| Jun 13, 2025 | 64.58 | 64.73 | 64.06 | 64.15 | 63.95 | -1.35% | 7,983 |
| Jun 12, 2025 | 64.74 | 65.03 | 64.74 | 65.03 | 64.82 | 0.01% | 9,680 |
| Jun 11, 2025 | 65.35 | 65.45 | 64.86 | 65.02 | 64.82 | -0.38% | 12,524 |
| Jun 10, 2025 | 65.37 | 65.37 | 65.14 | 65.27 | 65.07 | 0.35% | 13,201 |
| Jun 9, 2025 | 65.03 | 65.39 | 65.02 | 65.04 | 64.84 | -0.07% | 8,667 |
| Jun 6, 2025 | 64.97 | 65.09 | 64.89 | 65.09 | 64.88 | 1.00% | 4,357 |
| Jun 5, 2025 | 64.45 | 64.82 | 64.40 | 64.44 | 64.24 | -0.17% | 8,160 |
| Jun 4, 2025 | 64.70 | 64.90 | 64.55 | 64.55 | 64.35 | -0.28% | 3,236 |
| Jun 3, 2025 | 64.24 | 64.77 | 64.24 | 64.73 | 64.53 | 1.28% | 2,566 |
| Jun 2, 2025 | 63.86 | 63.99 | 63.35 | 63.91 | 63.71 | -0.17% | 10,534 |
| May 30, 2025 | 63.88 | 64.11 | 63.77 | 64.02 | 63.82 | -0.17% | 6,702 |
| May 29, 2025 | 64.32 | 64.32 | 63.92 | 64.13 | 63.93 | 0.38% | 16,654 |
| May 28, 2025 | 64.59 | 64.59 | 63.88 | 63.89 | 63.69 | -1.10% | 24,728 |
| May 27, 2025 | 63.78 | 64.60 | 63.78 | 64.60 | 64.40 | 2.11% | 7,865 |
| May 23, 2025 | 62.93 | 63.44 | 62.93 | 63.27 | 63.07 | -0.48% | 133,159 |
| May 22, 2025 | 63.56 | 63.76 | 63.25 | 63.57 | 63.37 | -0.28% | 3,253 |
| May 21, 2025 | 64.67 | 64.79 | 63.75 | 63.75 | 63.55 | -2.37% | 5,894 |
| May 20, 2025 | 65.44 | 65.58 | 65.18 | 65.30 | 65.10 | -0.37% | 14,517 |
| May 19, 2025 | 65.22 | 65.56 | 65.22 | 65.54 | 65.33 | -0.08% | 14,816 |
| May 16, 2025 | 64.97 | 65.62 | 64.96 | 65.59 | 65.38 | 1.06% | 60,409 |
| May 15, 2025 | 64.49 | 64.90 | 64.43 | 64.90 | 64.70 | 0.43% | 4,022 |
| May 14, 2025 | 65.09 | 65.09 | 64.62 | 64.62 | 64.42 | -0.63% | 8,546 |
| May 13, 2025 | 65.00 | 65.32 | 64.95 | 65.03 | 64.83 | 0.56% | 15,826 |
| May 12, 2025 | 64.68 | 64.68 | 64.30 | 64.67 | 64.47 | 3.42% | 10,020 |
| May 9, 2025 | 62.66 | 62.77 | 62.37 | 62.53 | 62.33 | -0.10% | 6,743 |
| May 8, 2025 | 62.35 | 63.18 | 62.35 | 62.59 | 62.39 | 1.29% | 11,074 |
| May 7, 2025 | 61.84 | 61.84 | 61.51 | 61.79 | 61.60 | 0.70% | 32,209 |
| May 6, 2025 | 61.49 | 61.74 | 61.36 | 61.36 | 61.17 | -0.62% | 7,997 |
| May 5, 2025 | 61.64 | 62.10 | 61.64 | 61.74 | 61.55 | -0.32% | 9,142 |
| May 2, 2025 | 61.47 | 62.00 | 61.47 | 61.94 | 61.75 | 2.26% | 5,480 |
| May 1, 2025 | 60.97 | 61.23 | 60.57 | 60.57 | 60.38 | - | 11,401 |
| Apr 30, 2025 | 59.88 | 60.57 | 59.27 | 60.57 | 60.38 | -0.18% | 5,246 |
| Apr 29, 2025 | 60.34 | 60.79 | 60.28 | 60.68 | 60.49 | 0.55% | 6,197 |
| Apr 28, 2025 | 60.17 | 60.70 | 60.01 | 60.35 | 60.16 | 0.40% | 32,490 |
| Apr 25, 2025 | 60.06 | 60.22 | 59.87 | 60.11 | 59.92 | -0.96% | 4,531 |
| Apr 24, 2025 | 59.31 | 60.69 | 59.31 | 60.69 | 60.50 | 2.69% | 35,841 |
| Apr 23, 2025 | 60.40 | 60.40 | 58.89 | 59.10 | 58.92 | 1.41% | 18,126 |
| Apr 22, 2025 | 57.84 | 58.40 | 57.65 | 58.28 | 58.10 | 2.82% | 8,280 |
| Apr 21, 2025 | 57.40 | 57.40 | 56.21 | 56.68 | 56.50 | -2.28% | 20,692 |
| Apr 17, 2025 | 57.46 | 58.43 | 57.46 | 58.00 | 57.82 | 0.80% | 181,880 |
| Apr 16, 2025 | 58.01 | 58.43 | 57.08 | 57.54 | 57.36 | -1.24% | 49,574 |