Avantis U.S. Mid Cap Value ETF (AVMV)
NYSEARCA: AVMV · Real-Time Price · USD
69.18
+0.78 (1.14%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AVMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.84 | 69.21 | 68.84 | 69.18 | 69.18 | 1.14% | 18,563 |
| Sep 25, 2025 | 68.43 | 68.61 | 68.34 | 68.40 | 68.40 | -0.79% | 17,225 |
| Sep 24, 2025 | 69.37 | 69.39 | 68.89 | 68.95 | 68.95 | -0.16% | 14,528 |
| Sep 23, 2025 | 69.40 | 69.68 | 69.00 | 69.06 | 69.06 | -0.02% | 18,765 |
| Sep 22, 2025 | 68.78 | 69.08 | 68.63 | 69.07 | 68.90 | - | 7,532 |
| Sep 19, 2025 | 69.51 | 69.51 | 68.81 | 69.07 | 68.90 | -0.78% | 14,192 |
| Sep 18, 2025 | 69.21 | 69.68 | 69.17 | 69.61 | 69.44 | 0.93% | 22,673 |
| Sep 17, 2025 | 69.35 | 69.94 | 68.93 | 68.97 | 68.80 | 0.03% | 15,660 |
| Sep 16, 2025 | 69.33 | 69.33 | 68.55 | 68.95 | 68.78 | -0.15% | 13,644 |
| Sep 15, 2025 | 69.74 | 69.74 | 69.04 | 69.06 | 68.89 | -0.52% | 14,420 |
| Sep 12, 2025 | 70.08 | 70.08 | 69.35 | 69.42 | 69.25 | -0.94% | 8,455 |
| Sep 11, 2025 | 69.63 | 70.07 | 69.63 | 70.07 | 69.90 | 1.32% | 20,949 |
| Sep 10, 2025 | 69.30 | 69.31 | 68.81 | 69.16 | 68.99 | 0.22% | 12,350 |
| Sep 9, 2025 | 69.40 | 69.40 | 68.86 | 69.01 | 68.84 | -0.72% | 26,085 |
| Sep 8, 2025 | 70.24 | 70.24 | 69.01 | 69.51 | 69.34 | 0.04% | 9,755 |
| Sep 5, 2025 | 69.98 | 70.20 | 69.18 | 69.48 | 69.31 | -0.33% | 14,036 |
| Sep 4, 2025 | 69.26 | 69.71 | 69.09 | 69.71 | 69.54 | 1.22% | 17,150 |
| Sep 3, 2025 | 68.98 | 69.38 | 68.65 | 68.87 | 68.70 | -0.33% | 14,063 |
| Sep 2, 2025 | 68.47 | 69.13 | 68.37 | 69.10 | 68.93 | -0.12% | 17,000 |
| Aug 29, 2025 | 69.36 | 69.45 | 69.00 | 69.18 | 69.01 | -0.35% | 13,160 |
| Aug 28, 2025 | 69.85 | 69.85 | 69.07 | 69.42 | 69.25 | -0.17% | 19,651 |
| Aug 27, 2025 | 69.56 | 69.63 | 69.22 | 69.54 | 69.37 | 0.57% | 14,323 |
| Aug 26, 2025 | 69.13 | 69.17 | 68.95 | 69.15 | 68.98 | 0.20% | 29,539 |
| Aug 25, 2025 | 69.11 | 69.16 | 69.00 | 69.01 | 68.84 | -0.51% | 19,195 |
| Aug 22, 2025 | 69.42 | 69.56 | 69.35 | 69.36 | 69.20 | 2.46% | 7,470 |
| Aug 21, 2025 | 67.58 | 67.80 | 67.57 | 67.70 | 67.53 | -0.13% | 13,073 |
| Aug 20, 2025 | 68.16 | 68.16 | 67.76 | 67.78 | 67.62 | -0.26% | 7,271 |
| Aug 19, 2025 | 68.00 | 68.55 | 67.77 | 67.96 | 67.79 | 0.27% | 11,788 |
| Aug 18, 2025 | 67.89 | 67.89 | 67.71 | 67.78 | 67.61 | 0.05% | 11,780 |
| Aug 15, 2025 | 68.24 | 68.24 | 67.75 | 67.75 | 67.58 | -0.46% | 23,721 |
| Aug 14, 2025 | 67.65 | 68.06 | 67.65 | 68.06 | 67.89 | -0.70% | 12,295 |
| Aug 13, 2025 | 67.65 | 68.54 | 67.65 | 68.54 | 68.37 | 1.56% | 20,701 |
| Aug 12, 2025 | 67.07 | 67.49 | 67.07 | 67.49 | 67.32 | 2.23% | 19,101 |
| Aug 11, 2025 | 66.37 | 66.56 | 66.00 | 66.01 | 65.85 | -0.45% | 8,194 |
| Aug 8, 2025 | 66.18 | 66.43 | 66.17 | 66.31 | 66.15 | 0.29% | 9,492 |
| Aug 7, 2025 | 66.81 | 66.81 | 65.99 | 66.12 | 65.96 | -0.31% | 26,234 |
| Aug 6, 2025 | 67.36 | 67.36 | 66.28 | 66.32 | 66.16 | -0.22% | 18,706 |
| Aug 5, 2025 | 66.35 | 66.74 | 66.12 | 66.47 | 66.31 | 0.11% | 31,403 |
| Aug 4, 2025 | 66.16 | 66.50 | 66.11 | 66.40 | 66.24 | 1.33% | 20,559 |
| Aug 1, 2025 | 65.59 | 65.72 | 64.82 | 65.53 | 65.37 | -1.37% | 25,321 |
| Jul 31, 2025 | 67.22 | 67.36 | 66.44 | 66.44 | 66.28 | -0.94% | 8,499 |
| Jul 30, 2025 | 67.91 | 67.91 | 66.81 | 67.07 | 66.91 | -0.89% | 31,059 |
| Jul 29, 2025 | 67.80 | 68.02 | 67.55 | 67.67 | 67.51 | -0.27% | 19,827 |
| Jul 28, 2025 | 68.80 | 68.80 | 67.74 | 67.85 | 67.69 | -0.29% | 12,876 |
| Jul 25, 2025 | 67.81 | 68.05 | 67.46 | 68.05 | 67.89 | 1.11% | 8,119 |
| Jul 24, 2025 | 67.64 | 67.77 | 67.29 | 67.30 | 67.14 | -0.84% | 254,005 |
| Jul 23, 2025 | 67.48 | 67.90 | 67.48 | 67.87 | 67.71 | 1.05% | 49,201 |
| Jul 22, 2025 | 66.73 | 67.24 | 66.67 | 67.17 | 67.00 | 1.50% | 10,106 |
| Jul 21, 2025 | 67.38 | 67.38 | 66.12 | 66.17 | 66.01 | -0.65% | 11,783 |
| Jul 18, 2025 | 66.82 | 66.82 | 66.34 | 66.60 | 66.44 | 0.09% | 20,465 |