Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
71.03
+0.19 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
AVMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.00 | 71.25 | 71.00 | 71.03 | 71.03 | 0.27% | 10,169 |
| Dec 4, 2025 | 70.62 | 70.95 | 70.55 | 70.84 | 70.84 | 0.29% | 17,547 |
| Dec 3, 2025 | 70.13 | 70.68 | 70.13 | 70.63 | 70.63 | 0.87% | 14,081 |
| Dec 2, 2025 | 70.49 | 70.49 | 70.02 | 70.02 | 70.02 | -0.23% | 17,616 |
| Dec 1, 2025 | 70.48 | 70.72 | 70.18 | 70.18 | 70.18 | -0.63% | 13,845 |
| Nov 28, 2025 | 70.76 | 70.76 | 70.63 | 70.63 | 70.63 | 0.54% | 1,307 |
| Nov 26, 2025 | 70.17 | 70.59 | 70.16 | 70.25 | 70.25 | 0.77% | 16,129 |
| Nov 25, 2025 | 68.83 | 69.79 | 68.83 | 69.72 | 69.72 | 1.72% | 118,534 |
| Nov 24, 2025 | 68.02 | 68.68 | 68.02 | 68.53 | 68.53 | 0.70% | 12,235 |
| Nov 21, 2025 | 67.25 | 68.43 | 67.25 | 68.06 | 68.06 | 2.13% | 20,669 |
| Nov 20, 2025 | 68.65 | 68.65 | 66.64 | 66.64 | 66.64 | -1.40% | 14,793 |
| Nov 19, 2025 | 67.66 | 67.75 | 67.41 | 67.58 | 67.58 | -0.27% | 12,506 |
| Nov 18, 2025 | 67.35 | 68.04 | 67.22 | 67.77 | 67.77 | 0.35% | 24,502 |
| Nov 17, 2025 | 68.63 | 68.63 | 67.38 | 67.53 | 67.53 | -1.66% | 9,604 |
| Nov 14, 2025 | 68.61 | 68.99 | 68.55 | 68.67 | 68.67 | -0.32% | 8,165 |
| Nov 13, 2025 | 69.51 | 69.60 | 68.89 | 68.89 | 68.89 | -1.64% | 22,456 |
| Nov 12, 2025 | 70.36 | 70.38 | 70.04 | 70.04 | 70.04 | 0.42% | 18,219 |
| Nov 11, 2025 | 69.59 | 69.96 | 69.55 | 69.75 | 69.75 | 0.26% | 7,375 |
| Nov 10, 2025 | 69.24 | 69.70 | 69.01 | 69.57 | 69.57 | 0.65% | 9,432 |
| Nov 7, 2025 | 68.18 | 69.12 | 68.18 | 69.12 | 69.12 | 0.92% | 17,284 |
| Nov 6, 2025 | 69.04 | 69.04 | 68.34 | 68.49 | 68.49 | -0.88% | 7,571 |
| Nov 5, 2025 | 69.14 | 69.36 | 68.71 | 69.09 | 69.09 | 0.83% | 4,800 |
| Nov 4, 2025 | 68.76 | 68.76 | 68.50 | 68.53 | 68.52 | -0.70% | 7,699 |
| Nov 3, 2025 | 68.93 | 69.04 | 68.69 | 69.01 | 69.01 | -0.04% | 11,473 |
| Oct 31, 2025 | 68.94 | 69.18 | 68.67 | 69.04 | 69.04 | 0.57% | 14,196 |
| Oct 30, 2025 | 68.67 | 69.43 | 68.65 | 68.65 | 68.65 | -0.72% | 10,476 |
| Oct 29, 2025 | 69.53 | 69.81 | 69.07 | 69.15 | 69.15 | -0.62% | 6,628 |
| Oct 28, 2025 | 69.64 | 69.91 | 69.58 | 69.58 | 69.58 | -0.81% | 20,631 |
| Oct 27, 2025 | 70.38 | 70.38 | 69.96 | 70.15 | 70.15 | 0.38% | 5,284 |
| Oct 24, 2025 | 70.18 | 70.38 | 69.88 | 69.88 | 69.88 | 0.33% | 19,259 |
| Oct 23, 2025 | 69.24 | 69.81 | 69.05 | 69.65 | 69.65 | 0.94% | 14,372 |
| Oct 22, 2025 | 69.64 | 69.64 | 68.88 | 69.00 | 69.00 | -1.10% | 14,019 |
| Oct 21, 2025 | 69.32 | 69.84 | 69.32 | 69.77 | 69.77 | 0.63% | 5,754 |
| Oct 20, 2025 | 68.81 | 69.42 | 68.81 | 69.33 | 69.33 | 1.08% | 3,938 |
| Oct 17, 2025 | 68.35 | 68.64 | 68.17 | 68.59 | 68.59 | 0.39% | 11,369 |
| Oct 16, 2025 | 69.13 | 69.22 | 68.14 | 68.32 | 68.32 | -1.23% | 8,596 |
| Oct 15, 2025 | 69.71 | 69.71 | 69.06 | 69.17 | 69.17 | 0.14% | 15,559 |
| Oct 14, 2025 | 68.46 | 69.41 | 68.42 | 69.08 | 69.08 | 0.97% | 8,762 |
| Oct 13, 2025 | 68.31 | 68.54 | 68.11 | 68.41 | 68.41 | 1.50% | 5,946 |
| Oct 10, 2025 | 69.34 | 69.34 | 67.40 | 67.40 | 67.40 | -2.70% | 21,618 |
| Oct 9, 2025 | 69.98 | 69.98 | 69.10 | 69.27 | 69.27 | -0.93% | 15,573 |
| Oct 8, 2025 | 69.49 | 70.08 | 69.49 | 69.92 | 69.92 | 0.56% | 204,565 |
| Oct 7, 2025 | 70.05 | 70.05 | 69.33 | 69.53 | 69.53 | -0.75% | 8,533 |
| Oct 6, 2025 | 70.50 | 70.50 | 69.89 | 70.05 | 70.05 | 0.09% | 17,907 |
| Oct 3, 2025 | 70.13 | 70.37 | 69.99 | 69.99 | 69.99 | 0.34% | 7,495 |
| Oct 2, 2025 | 69.34 | 69.79 | 69.30 | 69.75 | 69.75 | 0.26% | 13,936 |
| Oct 1, 2025 | 70.09 | 70.09 | 69.39 | 69.57 | 69.57 | -0.02% | 15,456 |
| Sep 30, 2025 | 69.48 | 69.58 | 69.02 | 69.58 | 69.58 | 0.23% | 13,587 |
| Sep 29, 2025 | 69.42 | 69.62 | 69.24 | 69.42 | 69.42 | 0.01% | 13,424 |
| Sep 26, 2025 | 69.22 | 69.41 | 69.10 | 69.41 | 69.41 | 1.10% | 9,451 |