Dark

AVMA
Avantis Moderate Allocation ETF
stock NYSE ETF

At Close

Mar 11, 2026

68.34USD-0.159%(-0.11)6,123

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-68.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	68.1900	68.4200	68.1900	68.3368	-0.159%	6,123	0.000%
2026-03-10	68.4100	68.8950	68.4100	68.4459	-0.043%	2,021	-0.159%
2026-03-09	67.7900	68.4755	67.6980	68.4755	+0.539%	2,222	-0.203%
2026-03-06	68.1415	68.3000	67.8800	68.1086	-1.014%	19,148	+0.335%
2026-03-05	68.8201	68.8838	68.4500	68.8063	-1.089%	6,895	-0.682%
2026-03-04	69.2700	69.6200	69.2700	69.5635	+0.502%	859	-1.763%
2026-03-03	68.5700	69.2500	68.5700	69.2158	-1.404%	1,388	-1.270%
2026-03-02	69.7350	70.2900	69.7350	70.2015	-0.293%	1,963	-2.656%
2026-02-27	70.4077	70.4077	70.4077	70.4077	-0.261%	414	-2.941%
2026-02-26	70.5400	70.5922	70.5200	70.5922	-0.143%	774	-3.195%
2026-02-25	70.6600	70.6930	70.4700	70.6930	+0.387%	4,482	-3.333%
2026-02-24	70.3300	70.4400	70.2750	70.4204	+0.567%	4,108	-2.959%
2026-02-23	70.5100	70.5100	70.0200	70.0234	-0.718%	3,273	-2.409%
2026-02-20	70.1000	70.5300	70.0700	70.5300	+0.669%	5,994	-3.110%
2026-02-19	69.9700	70.1100	69.9200	70.0613	-0.197%	5,467	-2.461%
2026-02-18	70.2900	70.3900	70.0400	70.1997	+0.332%	2,351	-2.654%
2026-02-17	69.9500	70.0304	69.9499	69.9671	+0.055%	4,695	-2.330%
2026-02-13	70.0000	70.0600	69.8300	69.9283	+0.371%	2,079	-2.276%
2026-02-12	70.7200	70.7200	69.6100	69.6700	-0.876%	13,520	-1.914%
2026-02-11	70.3450	70.3450	69.9760	70.2856	+0.434%	10,049	-2.773%
2026-02-10	70.1300	70.2000	69.9819	69.9819	-0.112%	8,345	-2.351%
2026-02-09	69.6400	70.0800	69.6400	70.0605	+0.433%	5,546	-2.460%
2026-02-06	69.3300	69.7584	69.3000	69.7584	+1.578%	13,301	-2.038%
2026-02-05	68.9500	68.9500	68.5800	68.6744	-0.652%	1,284	-0.492%
2026-02-04	69.2325	69.3850	68.9800	69.1248	+0.064%	5,228	-1.140%
2026-02-03	69.2900	69.3000	68.8400	69.0807	+0.182%	7,059	-1.077%
2026-02-02	68.6900	68.9554	68.6200	68.9554	+0.471%	3,047	-0.897%
2026-01-30	68.8400	68.8500	68.4600	68.6320	-0.655%	6,634	-0.430%
2026-01-29	69.3800	69.3800	68.7000	69.0845	+0.327%	3,964	-1.082%
2026-01-28	68.9500	68.9500	68.7100	68.8596	-0.054%	1,480	-0.759%
2026-01-27	68.9300	68.9300	68.7760	68.8966	+0.591%	4,826	-0.813%
2026-01-26	68.2200	68.5900	68.2200	68.4916	+0.252%	4,439	-0.226%
2026-01-23	68.2200	68.3200	68.2200	68.3196	-0.022%	811	+0.025%
2026-01-22	68.4800	68.4800	68.3347	68.3347	+0.301%	4,086	+0.003%
2026-01-21	67.6966	68.2900	67.6966	68.1295	+1.161%	3,392	+0.304%
2026-01-20	67.6500	67.7200	67.3400	67.3478	-1.074%	5,871	+1.468%
2026-01-16	68.1900	68.1900	67.9100	68.0791	-0.073%	2,289	+0.379%
2026-01-15	68.1200	68.2824	68.1200	68.1290	+0.310%	708	+0.305%
2026-01-14	67.8500	67.9182	67.7200	67.9182	+0.126%	2,204	+0.616%
2026-01-13	67.8800	67.8800	67.7800	67.8325	-0.169%	1,227	+0.743%
2026-01-12	67.8500	67.9599	67.7400	67.9471	+0.184%	1,981	+0.574%
2026-01-09	67.6150	67.8226	67.6100	67.8226	+0.448%	3,596	+0.758%
2026-01-08	67.3000	67.5200	67.3000	67.5200	+0.317%	1,268	+1.210%
2026-01-07	67.4400	67.4400	67.3068	67.3068	-0.399%	1,088	+1.530%
2026-01-06	67.4100	67.6200	67.4100	67.5763	+0.530%	1,558	+1.125%
2026-01-05	66.8000	67.3400	66.8000	67.2201	+0.783%	3,172	+1.661%
2026-01-02	66.4600	66.7200	66.4600	66.6980	+0.585%	2,134	+2.457%
2025-12-31	66.5200	66.5200	66.3100	66.3100	-0.483%	1,994	+3.057%
2025-12-30	66.6900	66.7100	66.6315	66.6315	-0.005%	5,574	+2.559%
2025-12-29	66.7400	66.7400	66.5600	66.6347	-0.219%	9,980	+2.554%
2025-12-26	66.8400	66.8400	66.7400	66.7811	-0.028%	583	+2.330%
2025-12-24	66.6700	66.8200	66.6700	66.8000	+0.323%	2,073	+2.301%
2025-12-23	66.4800	66.5923	66.4800	66.5851	+0.167%	1,827	+2.631%
2025-12-22	66.3700	66.5350	66.3700	66.4743	+0.460%	9,981	+2.802%
2025-12-19	66.2600	66.2900	66.1414	66.1702	+0.382%	11,614	+3.274%
2025-12-18	66.3100	66.3100	65.9000	65.9185	-0.598%	10,119	+3.669%
2025-12-17	66.6900	66.7780	66.3150	66.3150	-0.516%	4,880	+3.049%
2025-12-16	66.7800	66.7800	66.4700	66.6589	-0.260%	22,135	+2.517%
2025-12-15	66.9800	66.9800	66.8325	66.8325	-0.011%	5,511	+2.251%
2025-12-12	66.7400	66.9700	66.7400	66.8400	-0.654%	890	+2.239%
2025-12-11	67.6100	67.6100	67.0500	67.2800	+0.383%	9,846	+1.571%
2025-12-10	66.5800	67.0233	66.5800	67.0233	+0.926%	4,157	+1.960%
2025-12-09	66.5185	66.5185	66.4086	66.4086	-0.091%	2,518	+2.904%
2025-12-08	66.4900	66.5200	66.4205	66.4690	-0.268%	1,353	+2.810%
2025-12-05	66.7600	66.7700	66.6473	66.6473	+0.109%	3,336	+2.535%
2025-12-04	66.6800	66.6890	66.5750	66.5750	-0.053%	3,085	+2.646%
2025-12-03	66.5100	66.6100	66.5100	66.6100	+0.551%	4,347	+2.592%
2025-12-02	66.1900	66.3006	66.1899	66.2448	+0.148%	1,167	+3.158%
2025-12-01	66.2100	66.3000	66.1467	66.1467	-0.369%	3,252	+3.311%
2025-11-28	66.3914	66.3914	66.3914	66.3914	+0.279%	104	+2.930%
2025-11-26	66.1900	66.2206	66.1900	66.2064	+0.602%	4,357	+3.218%
2025-11-25	65.4000	65.8104	65.1900	65.8104	+0.923%	9,158	+3.839%
2025-11-24	65.0400	65.2200	65.0100	65.2085	+0.758%	69,001	+4.797%
2025-11-21	64.3700	64.7180	64.3000	64.7180	+1.010%	829	+5.592%
2025-11-20	64.2500	64.2935	64.0708	64.0708	-0.947%	6,414	+6.658%
2025-11-19	64.6800	64.7700	64.6561	64.6835	-0.010%	12,439	+5.648%
2025-11-18	64.5500	64.6899	64.5500	64.6899	-0.218%	1,489	+5.638%
2025-11-17	65.4000	65.4000	64.8315	64.8315	-0.915%	5,783	+5.407%
2025-11-14	65.2300	65.6500	65.2000	65.4300	-0.073%	6,233	+4.443%
2025-11-13	65.9800	65.9800	65.4780	65.4780	-1.013%	3,688	+4.366%
2025-11-12	66.1900	66.1900	66.1460	66.1482	+0.172%	6,770	+3.309%
2025-11-11	66.0700	66.0700	66.0345	66.0345	+0.291%	979	+3.487%
2025-11-10	65.8000	65.8752	65.6460	65.8428	+0.800%	1,168	+3.788%
2025-11-07	64.9758	65.3200	64.8000	65.3200	+0.308%	8,669	+4.618%
2025-11-06	65.1940	65.2800	65.1194	65.1194	-0.471%	8,649	+4.941%
2025-11-05	65.4273	65.4273	65.4273	65.4273	+0.511%	272	+4.447%
2025-11-04	65.1288	65.1500	65.0944	65.0944	-0.780%	3,493	+4.981%
2025-11-03	65.5100	65.6300	65.5000	65.6059	-0.037%	1,833	+4.163%
2025-10-31	65.6228	65.7200	65.5408	65.6300	+0.163%	2,336	+4.124%
2025-10-30	65.7470	65.7470	65.5231	65.5231	-0.573%	620	+4.294%
2025-10-29	66.2490	66.2800	65.8401	65.9007	-0.299%	778	+3.697%
2025-10-28	66.1100	66.1836	66.0552	66.0986	-0.146%	3,744	+3.386%
2025-10-27	66.3000	66.3000	66.1048	66.1952	+0.494%	2,288	+3.235%
2025-10-24	65.8400	65.8810	65.8400	65.8700	+0.529%	1,288	+3.745%
2025-10-23	65.4300	65.5234	65.4300	65.5234	+0.420%	1,679	+4.294%
2025-10-22	65.4400	65.4400	65.0800	65.2493	-0.319%	2,335	+4.732%
2025-10-21	65.4207	65.4894	65.4207	65.4583	-0.125%	712	+4.397%
2025-10-20	65.4750	65.5500	65.4600	65.5400	+0.924%	8,390	+4.267%
2025-10-17	64.8100	65.0125	64.8099	64.9400	+0.043%	1,740	+5.231%
2025-10-16	65.1900	65.3200	64.8235	64.9118	-0.287%	6,390	+5.276%
2025-10-15	65.2285	65.2399	65.0985	65.0985	+0.261%	773	+4.974%
2025-10-14	64.1200	65.1300	64.1200	64.9293	+0.389%	8,988	+5.248%
2025-10-13	64.6800	64.6800	64.6700	64.6774	+1.058%	1,565	+5.658%
2025-10-10	65.1300	65.1300	63.9200	64.0000	-1.765%	19,172	+6.776%
2025-10-09	65.1400	65.1800	64.9400	65.1500	-0.406%	12,240	+4.891%
2025-10-08	65.4156	65.4156	65.4156	65.4156	+0.351%	164	+4.466%
2025-10-07	65.2800	65.3100	65.1820	65.1865	-0.434%	2,343	+4.833%
2025-10-06	65.4585	65.5600	65.4585	65.4707	+0.070%	1,013	+4.378%
2025-10-03	65.4251	65.4251	65.4251	65.4251	+0.189%	417	+4.450%
2025-10-02	65.4300	65.4300	65.1050	65.3016	+0.080%	1,623	+4.648%
2025-10-01	65.1810	65.2497	65.1810	65.2497	+0.279%	800	+4.731%
2025-09-30	64.7980	65.0681	64.7980	65.0681	+0.179%	5,583	+5.024%
2025-09-29	64.8645	64.9521	64.8645	64.9521	+0.154%	320	+5.211%
2025-09-26	64.8790	64.8790	64.8450	64.8521	+0.444%	1,848	+5.373%
2025-09-25	64.5400	64.5654	64.5399	64.5654	-0.428%	1,197	+5.841%
2025-09-24	64.8432	64.8432	64.8432	64.8432	-0.343%	90	+5.388%
2025-09-23	65.2000	65.2000	65.0650	65.0664	-0.120%	11,621	+5.026%
2025-09-22	65.0900	65.1448	64.9600	65.1448	+0.174%	607	+4.900%
2025-09-19	65.0240	65.0316	64.9800	65.0316	-0.133%	2,128	+5.082%
2025-09-18	64.9700	65.1700	64.9700	65.1179	+0.392%	8,266	+4.943%
2025-09-17	65.0800	65.0800	64.8634	64.8634	-0.121%	866	+5.355%
2025-09-16	65.0480	65.0480	64.8800	64.9418	+0.025%	1,128	+5.228%
2025-09-15	64.9500	64.9500	64.9254	64.9254	+0.245%	434	+5.254%
2025-09-12	64.7601	64.8200	64.7601	64.7664	-0.315%	4,071	+5.513%
2025-09-11	64.9713	64.9713	64.9713	64.9713	+0.822%	281	+5.180%
2025-09-10	64.6100	64.6100	64.4200	64.4414	+0.151%	2,345	+6.045%
2025-09-09	64.4100	64.4100	64.2800	64.3440	-0.098%	2,888	+6.205%
2025-09-08	65.0000	65.0000	64.2505	64.4070	+0.319%	9,345	+6.102%
2025-09-05	64.3400	64.5400	64.1000	64.2024	+0.102%	3,788	+6.440%
2025-09-04	63.8700	64.1371	63.8250	64.1371	+0.714%	2,943	+6.548%
2025-09-03	63.6501	63.7200	63.5550	63.6826	+0.201%	1,891	+7.308%
2025-09-02	63.5400	63.5547	63.2100	63.5547	-0.474%	6,377	+7.524%
2025-08-29	63.7900	63.9100	63.7900	63.8571	-0.334%	4,471	+7.015%
2025-08-28	63.8801	64.0713	63.8801	64.0713	+0.187%	1,934	+6.657%
2025-08-27	63.7500	63.9520	63.7001	63.9520	+0.200%	2,492	+6.856%
2025-08-26	63.4900	63.8246	63.4900	63.8246	+0.178%	666	+7.070%
2025-08-25	63.8800	63.8800	63.7115	63.7115	-0.394%	7,809	+7.260%
2025-08-22	63.8500	64.0400	63.8500	63.9633	+1.508%	5,885	+6.838%
2025-08-21	63.1000	63.1000	63.0100	63.0131	-0.251%	1,125	+8.449%
2025-08-20	63.1400	63.1715	63.1190	63.1715	-0.033%	3,298	+8.177%
2025-08-19	63.2299	63.2299	63.1890	63.1925	-0.176%	1,233	+8.141%
2025-08-18	63.3000	63.3037	63.2500	63.3037	+0.065%	1,667	+7.951%
2025-08-15	63.3499	63.3499	63.2623	63.2623	-0.176%	1,683	+8.021%
2025-08-14	63.3200	63.3741	63.3199	63.3741	-0.304%	489	+7.831%
2025-08-13	63.4000	63.5672	63.4000	63.5672	+0.642%	612	+7.503%
2025-08-12	62.9000	63.1619	62.9000	63.1619	+1.091%	2,385	+8.193%
2025-08-11	62.4802	62.4802	62.4802	62.4802	-0.184%	189	+9.374%
2025-08-08	62.6100	62.6100	62.5700	62.5951	+0.316%	668	+9.173%
2025-08-07	62.4500	62.4500	62.3500	62.3981	-0.064%	4,210	+9.517%
2025-08-06	62.1800	62.4700	62.1800	62.4383	+0.335%	7,114	+9.447%
2025-08-05	62.2500	62.2800	62.2300	62.2300	+0.051%	4,419	+9.813%
2025-08-04	62.0500	62.2300	62.0500	62.1985	+0.914%	3,130	+9.869%
2025-08-01	61.4000	61.6511	61.4000	61.6351	-0.558%	2,979	+10.873%
2025-07-31	62.0500	62.0500	61.9700	61.9808	-0.343%	605	+10.255%
2025-07-30	62.4087	62.7300	62.1939	62.1939	-0.562%	15,764	+9.877%
2025-07-29	62.5884	62.5900	62.5100	62.5457	+0.059%	6,284	+9.259%
2025-07-28	62.5450	62.5799	62.5000	62.5091	-0.360%	5,057	+9.323%
2025-07-25	62.6800	62.7348	62.6800	62.7348	+0.221%	710	+8.930%
2025-07-24	62.7100	62.7100	62.5967	62.5967	-0.307%	2,698	+9.170%
2025-07-23	62.6199	62.7895	62.6199	62.7895	+0.726%	816	+8.835%
2025-07-22	62.1650	62.3367	62.1650	62.3367	+0.482%	2,885	+9.625%
2025-07-21	62.1613	62.2000	62.0379	62.0379	+0.207%	4,491	+10.153%
2025-07-18	61.9827	61.9827	61.8600	61.9100	-0.027%	4,032	+10.381%
2025-07-17	61.7700	61.9269	61.7608	61.9269	+0.459%	1,535	+10.351%
2025-07-16	61.5950	61.6800	61.5745	61.6439	+0.186%	1,315	+10.857%
2025-07-15	61.9500	61.9500	61.5295	61.5295	-0.685%	10,370	+11.063%
2025-07-14	61.8800	61.9537	61.8800	61.9537	+0.106%	1,359	+10.303%
2025-07-11	61.8600	61.9600	61.8600	61.8884	-0.476%	2,639	+10.419%
2025-07-10	62.2190	62.2190	62.1801	62.1842	+0.275%	483	+9.894%
2025-07-09	61.8700	62.0300	61.8700	62.0136	+0.419%	1,796	+10.196%
2025-07-08	61.7900	61.8300	61.7551	61.7551	+0.237%	1,679	+10.658%
2025-07-07	61.9900	61.9900	61.5800	61.6089	-0.797%	2,957	+10.920%
2025-07-03	62.1200	62.1700	62.1041	62.1041	+0.322%	10,427	+10.036%
2025-07-02	61.8399	61.9049	61.8399	61.9049	+0.379%	940	+10.390%
2025-07-01	61.4600	61.7050	61.4500	61.6713	+0.328%	4,829	+10.808%
2025-06-30	61.3200	61.4700	61.3200	61.4696	+0.360%	4,043	+11.172%
2025-06-27	61.2400	61.3414	61.2400	61.2493	+0.267%	4,792	+11.572%
2025-06-26	61.1000	61.1100	61.0862	61.0862	-0.425%	1,510	+11.869%
2025-06-25	61.2700	61.3900	61.2700	61.3470	-0.228%	3,305	+11.394%
2025-06-24	61.4400	61.5299	61.3200	61.4873	+0.865%	8,786	+11.140%
2025-06-23	60.6462	60.9602	60.6462	60.9602	+0.571%	7,034	+12.101%
2025-06-20	60.7900	60.7900	60.6143	60.6143	-0.162%	8,137	+12.740%
2025-06-18	60.7500	60.9700	60.7125	60.7125	+0.050%	52,467	+12.558%
2025-06-17	60.9700	60.9700	60.6501	60.6823	-0.539%	4,031	+12.614%
2025-06-16	61.1600	61.2300	61.0111	61.0111	+0.641%	1,398	+12.007%
2025-06-13	60.8289	60.8289	60.5900	60.6226	-0.897%	1,278	+12.725%
2025-06-12	61.1599	61.1714	61.1100	61.1714	+0.289%	712	+11.714%
2025-06-11	61.1301	61.1301	60.9950	60.9950	-0.237%	1,759	+12.037%
2025-06-10	61.0068	61.1899	60.9500	61.1396	+0.506%	16,297	+11.772%
2025-06-09	60.8200	61.1200	60.8200	60.8320	+0.168%	15,847	+12.337%
2025-06-06	60.7600	60.7700	60.6360	60.7302	+0.525%	14,432	+12.525%
2025-06-05	60.5300	60.6650	60.3700	60.4133	-0.250%	4,563	+13.115%
2025-06-04	60.6200	60.6500	60.5300	60.5650	+0.184%	818	+12.832%
2025-06-03	60.1900	60.4800	60.1900	60.4536	+0.409%	4,903	+13.040%
2025-06-02	60.0700	60.2399	60.0700	60.2076	+0.244%	5,339	+13.502%
2025-05-30	60.0611	60.0611	60.0611	60.0611	+0.041%	105	+13.779%
2025-05-29	60.0366	60.0366	60.0366	60.0366	+0.347%	379	+13.825%
2025-05-28	60.1161	60.1161	59.8289	59.8289	-0.562%	2,779	+14.220%
2025-05-27	59.6500	60.1669	59.6500	60.1669	+1.299%	4,487	+13.579%
2025-05-23	59.3900	59.3956	59.3000	59.3956	-0.180%	438	+15.054%
2025-05-22	59.6599	59.6799	59.5025	59.5025	+0.005%	602	+14.847%
2025-05-21	60.0700	60.0700	59.4997	59.4997	-1.105%	422	+14.852%
2025-05-20	60.1256	60.1644	60.1050	60.1644	-0.152%	420	+13.583%
2025-05-19	60.2800	60.2800	60.2557	60.2557	+0.096%	355	+13.411%
2025-05-16	60.2000	60.2000	60.1500	60.1978	+0.428%	3,073	+13.520%
2025-05-15	59.9257	59.9700	59.9257	59.9414	+0.451%	446	+14.006%
2025-05-14	59.7600	59.7600	59.6722	59.6722	-0.164%	281	+14.520%
2025-05-13	59.8100	59.8500	59.6900	59.7700	+0.470%	3,013	+14.333%
2025-05-12	59.7800	59.7800	59.4700	59.4902	+1.592%	1,827	+14.871%
2025-05-09	58.7100	58.7100	58.5200	58.5581	+0.219%	822	+16.699%
2025-05-08	58.4300	58.7300	58.3900	58.4300	+0.237%	5,629	+16.955%
2025-05-07	58.2918	58.2918	58.2918	58.2918	+0.013%	11	+17.232%
2025-05-06	58.4100	58.4100	58.2574	58.2845	-0.206%	7,109	+17.247%
2025-05-05	58.4799	58.5200	58.4050	58.4050	-0.119%	827	+17.005%
2025-05-02	58.2200	58.5700	58.2200	58.4745	+1.023%	1,743	+16.866%
2025-05-01	57.8200	58.1200	57.8200	57.8824	+0.101%	2,516	+18.061%
2025-04-30	57.7600	57.8238	57.3120	57.8238	-0.096%	5,765	+18.181%
2025-04-29	57.6000	57.9150	57.5700	57.8796	+0.308%	2,428	+18.067%
2025-04-28	57.4200	57.7019	57.3401	57.7019	+0.391%	2,767	+18.431%
2025-04-25	57.2700	57.4770	57.2700	57.4770	+0.025%	2,842	+18.894%
2025-04-24	56.8800	57.4626	56.8800	57.4626	+1.542%	782	+18.924%
2025-04-23	57.2000	57.2000	56.5600	56.5900	+0.598%	35,050	+20.758%
2025-04-22	55.9620	56.3501	55.9001	56.2534	+1.522%	3,451	+21.480%
2025-04-21	55.7200	55.8000	55.1400	55.4103	-1.176%	4,713	+23.329%
2025-04-17	56.0415	56.0800	56.0415	56.0697	+0.509%	2,006	+21.878%
2025-04-16	56.1050	56.1050	55.5400	55.7856	-0.655%	3,706	+22.499%
2025-04-15	56.1600	56.2586	56.0600	56.1534	+0.131%	2,137	+21.697%
2025-04-14	55.9600	56.1100	55.8500	56.0800	+0.823%	2,799	+21.856%
2025-04-11	54.8100	55.6249	54.8100	55.6222	+1.240%	3,335	+22.859%
2025-04-10	55.1700	55.2150	54.7000	54.9411	-2.295%	2,532	+24.382%
2025-04-09	52.9400	56.2318	52.9300	56.2318	+5.641%	2,246	+21.527%
2025-04-08	55.0150	55.0150	53.2292	53.2292	-1.339%	11,550	+28.382%
2025-04-07	52.8300	54.3624	52.8300	53.9518	-1.178%	16,896	+26.663%
2025-04-04	55.3800	55.3800	54.5948	54.5948	-3.849%	12,050	+25.171%
2025-04-03	57.2600	57.2600	56.7800	56.7800	-3.089%	4,429	+20.354%
2025-04-02	58.4110	58.5900	58.3600	58.5900	+0.606%	4,309	+16.636%
2025-04-01	57.9713	58.2368	57.9713	58.2368	+0.374%	537	+17.343%
2025-03-31	57.9300	58.0200	57.9300	58.0200	+0.034%	3,040	+17.781%
2025-03-28	58.0000	58.0200	57.9499	58.0000	-1.030%	1,894	+17.822%
2025-03-27	58.6884	58.6900	58.4993	58.6037	-0.146%	1,795	+16.608%
2025-03-26	58.8600	58.8600	58.6145	58.6895	-0.594%	1,381	+16.438%
2025-03-25	59.0362	59.1000	58.9500	59.0400	+0.085%	5,312	+15.747%
2025-03-24	58.8510	58.9900	58.7950	58.9900	+0.984%	2,576	+15.845%
2025-03-21	58.3200	58.4152	58.1800	58.4152	-0.241%	2,692	+16.985%
2025-03-20	58.6400	58.6500	58.5550	58.5564	-0.305%	2,468	+16.703%
2025-03-19	58.2500	58.7353	58.2500	58.7353	+0.660%	1,450	+16.347%
2025-03-18	58.2810	58.3900	58.2400	58.3500	-0.410%	2,605	+17.115%
2025-03-17	58.3900	58.5900	58.3900	58.5900	+0.774%	2,376	+16.636%
2025-03-14	57.6957	58.1500	57.6957	58.1400	+1.429%	7,060	+17.538%
2025-03-13	57.4200	57.5100	57.3207	57.3207	-0.744%	1,567	+19.218%
2025-03-12	57.9000	57.9000	57.7100	57.7502	+0.099%	4,518	+18.332%
2025-03-11	57.5568	57.8699	57.5299	57.6932	-0.467%	2,244	+18.449%
2025-03-10	58.3810	58.3810	57.9570	57.9640	-1.439%	1,864	+17.895%
2025-03-07	58.8105	58.8105	58.8105	58.8105	+0.460%	100	+16.198%
2025-03-06	58.4900	58.5413	58.4900	58.5413	-0.861%	402	+16.733%
2025-03-05	58.8200	59.0600	58.8200	59.0500	+1.027%	1,590	+15.727%
2025-03-04	58.2800	58.9300	58.1800	58.4500	-0.899%	4,071	+16.915%
2025-03-03	59.7200	59.7200	58.7738	58.9800	-0.690%	9,842	+15.864%
2025-02-28	59.1500	59.3900	59.1401	59.3900	+0.508%	3,195	+15.064%
2025-02-27	59.4900	59.5050	59.0900	59.0900	-0.777%	3,541	+15.649%
2025-02-26	59.7000	59.8600	59.5530	59.5530	+0.061%	807	+14.750%
2025-02-25	59.2850	59.5166	59.2850	59.5166	+0.146%	1,353	+14.820%
2025-02-24	59.5000	59.5500	59.4300	59.4300	-0.168%	1,733	+14.987%
2025-02-21	60.1000	60.1000	59.5300	59.5300	-1.024%	3,489	+14.794%
2025-02-20	59.9200	60.1460	59.9000	60.1460	-0.140%	6,004	+13.618%
2025-02-19	60.1345	60.2350	60.1345	60.2301	-0.033%	1,661	+13.460%
2025-02-18	60.1400	60.2999	60.1400	60.2500	+0.189%	22,335	+13.422%
2025-02-14	60.1400	60.1450	60.1179	60.1362	+0.207%	1,301	+13.637%
2025-02-13	59.7800	60.0300	59.7800	60.0119	+0.804%	3,464	+13.872%
2025-02-12	59.5250	59.5333	59.5250	59.5333	-0.344%	426	+14.788%
2025-02-11	59.7592	59.7900	59.6532	59.7387	-0.052%	3,628	+14.393%
2025-02-10	59.7400	59.7900	59.7099	59.7700	+0.415%	3,407	+14.333%
2025-02-07	59.7500	59.7500	59.5232	59.5232	-0.655%	1,387	+14.807%
2025-02-06	59.9699	59.9699	59.7999	59.9156	+0.118%	735	+14.055%
2025-02-05	59.6500	59.8452	59.6500	59.8452	+0.411%	954	+14.189%
2025-02-04	59.3000	59.6100	59.3000	59.6000	+0.676%	8,684	+14.659%
2025-02-03	58.8700	59.3500	58.7645	59.2000	-0.638%	20,124	+15.434%
2025-01-31	60.0200	60.0200	59.5800	59.5800	-0.650%	2,942	+14.698%
2025-01-30	59.9800	60.0800	59.8300	59.9700	+0.520%	9,037	+13.952%
2025-01-29	59.7600	59.7600	59.6600	59.6600	-0.009%	6,602	+14.544%
2025-01-28	59.5000	59.7100	59.4100	59.6652	+0.143%	2,926	+14.534%
2025-01-27	59.5000	59.5800	59.4415	59.5800	-0.301%	1,008	+14.698%
2025-01-24	59.8900	59.8900	59.7021	59.7600	+0.017%	13,206	+14.352%
2025-01-23	59.5200	59.7500	59.5200	59.7500	+0.290%	2,406	+14.371%
2025-01-22	59.6000	59.6900	59.5700	59.5773	-0.106%	3,701	+14.703%
2025-01-21	59.5100	59.6500	59.5099	59.6405	+0.879%	5,587	+14.581%
2025-01-17	59.2300	59.2400	59.1100	59.1210	+0.415%	7,335	+15.588%
2025-01-16	58.7801	58.9499	58.7801	58.8767	+0.183%	13,163	+16.068%
2025-01-15	58.6700	58.8099	58.6199	58.7689	+1.330%	6,448	+16.281%
2025-01-14	58.0500	58.0500	57.9832	57.9974	+0.491%	1,145	+17.827%
2025-01-13	57.4650	57.7139	57.4500	57.7139	+0.059%	5,900	+18.406%
2025-01-10	57.8900	57.8900	57.6000	57.6800	-1.165%	5,300	+18.476%
2025-01-08	58.1100	58.3600	58.1100	58.3600	+0.031%	1,735	+17.095%
2025-01-07	58.2999	58.3421	58.2999	58.3421	-0.435%	636	+17.131%
2025-01-06	58.5900	58.9100	58.5850	58.5969	+0.237%	10,927	+16.622%
2025-01-03	58.3000	58.4900	58.3000	58.4581	+0.634%	6,088	+16.899%
2025-01-02	58.2300	58.3200	58.0900	58.0900	-0.090%	1,446	+17.640%
2024-12-31	58.4300	58.4300	58.1000	58.1424	-0.211%	4,865	+17.534%
2024-12-30	58.0000	58.3201	58.0000	58.2655	-0.248%	4,590	+17.285%
2024-12-27	58.4385	58.4400	58.3200	58.4105	-0.670%	2,746	+16.994%
2024-12-26	58.6800	58.8200	58.6800	58.8042	+0.143%	5,530	+16.211%
2024-12-24	58.6700	58.7200	58.6700	58.7200	+0.548%	2,174	+16.377%
2024-12-23	58.0500	58.4000	58.0500	58.4000	+0.286%	9,356	+17.015%
2024-12-20	57.9200	58.4099	57.9200	58.2334	+0.525%	2,334	+17.350%
2024-12-19	58.2100	58.2200	57.9291	57.9291	-1.488%	12,532	+17.966%
2024-12-18	60.1600	60.1600	58.8042	58.8042	-2.155%	5,525	+16.211%
2024-12-17	60.1100	60.2200	60.0996	60.0996	-0.464%	1,424	+13.706%
2024-12-16	62.3700	62.3700	60.3797	60.3797	-0.133%	4,690	+13.178%
2024-12-13	60.4008	60.4600	60.4008	60.4600	-0.282%	5,726	+13.028%
2024-12-12	60.7300	60.8300	60.6310	60.6310	-0.546%	633	+12.709%
2024-12-11	60.9640	60.9640	60.9640	60.9640	+0.412%	228	+12.094%
2024-12-10	60.8095	60.8637	60.7136	60.7136	-0.388%	1,124	+12.556%
2024-12-09	61.2600	61.2700	60.9498	60.9498	-0.290%	6,225	+12.120%
2024-12-06	61.1039	61.1270	61.1039	61.1270	+0.041%	229	+11.795%
2024-12-05	61.2700	61.2900	61.1018	61.1018	-0.090%	2,809	+11.841%
2024-12-04	61.0500	61.1567	61.0500	61.1567	+0.142%	2,463	+11.740%
2024-12-03	61.0700	61.1274	61.0698	61.0698	-0.053%	932	+11.899%
2024-12-02	60.9200	61.1024	60.9000	61.1024	+0.030%	1,956	+11.840%
2024-11-29	61.0841	61.0841	61.0841	61.0841	+0.471%	104	+11.873%
2024-11-27	60.7950	60.7978	60.7500	60.7978	+0.038%	1,190	+12.400%
2024-11-26	60.8300	60.8300	60.6650	60.7748	-0.170%	7,881	+12.443%
2024-11-25	60.8600	60.9500	60.8400	60.8785	+0.714%	3,531	+12.251%
2024-11-22	60.3570	60.4469	60.3570	60.4469	+0.533%	261	+13.053%
2024-11-21	59.8500	60.1267	59.8500	60.1267	+0.579%	423	+13.655%
2024-11-20	59.6350	59.7807	59.5999	59.7807	-0.046%	1,228	+14.312%
2024-11-19	59.7988	59.8700	59.7988	59.8080	+0.114%	973	+14.260%
2024-11-18	59.7400	59.7400	59.7400	59.7400	+0.339%	701	+14.390%
2024-11-15	59.5100	59.5500	59.5100	59.5382	-0.437%	1,155	+14.778%
2024-11-14	60.0800	60.0800	59.7996	59.7996	-0.337%	4,417	+14.276%
2024-11-13	60.1720	60.1720	60.0018	60.0018	-0.191%	1,071	+13.891%
2024-11-12	60.2826	60.2826	60.1099	60.1164	-0.774%	885	+13.674%
2024-11-11	60.6212	60.6900	60.5851	60.5851	+0.215%	2,646	+12.795%
2024-11-08	60.4551	60.4551	60.4551	60.4551	-0.140%	144	+13.037%
2024-11-07	60.5700	60.5700	60.5185	60.5401	+0.465%	1,210	+12.879%
2024-11-06	59.7300	60.2600	59.7300	60.2600	+1.581%	2,425	+13.403%
2024-11-05	59.0800	59.3224	59.0800	59.3224	+0.913%	21,162	+15.196%
2024-11-04	58.7999	58.8550	58.7858	58.7858	+0.143%	4,861	+16.247%
2024-11-01	58.6936	58.7020	58.6936	58.7020	-0.030%	344	+16.413%
2024-10-31	58.7195	58.7195	58.7195	58.7195	-0.708%	299	+16.378%
2024-10-30	59.2000	59.2000	59.1382	59.1382	-0.137%	5,109	+15.554%
2024-10-29	59.1400	59.2191	59.1400	59.2191	-0.213%	5,693	+15.397%
2024-10-28	59.4100	59.4100	59.3450	59.3457	+0.479%	1,305	+15.150%
2024-10-25	59.1700	59.1800	59.0626	59.0626	-0.307%	893	+15.702%
2024-10-24	59.0900	59.2444	59.0900	59.2444	+0.239%	379	+15.347%
2024-10-23	59.0600	59.1200	59.0600	59.1034	-0.625%	3,782	+15.622%
2024-10-22	59.4200	59.4900	59.4200	59.4749	-0.098%	4,752	+14.900%
2024-10-21	59.5750	59.5750	59.4900	59.5333	-0.804%	1,117	+14.788%
2024-10-18	60.0200	60.1200	59.9600	60.0159	+0.209%	7,175	+13.864%
2024-10-17	60.2700	60.2700	59.8601	59.8908	-0.181%	6,106	+14.102%
2024-10-16	59.9700	60.0100	59.9200	59.9994	+0.552%	4,930	+13.896%
2024-10-15	59.7700	59.7700	59.6400	59.6702	-0.470%	2,146	+14.524%
2024-10-14	59.8400	59.9517	59.8400	59.9517	+0.272%	1,343	+13.986%
2024-10-11	59.7400	59.7892	59.7399	59.7892	+0.684%	4,026	+14.296%
2024-10-10	59.3600	59.4000	59.3100	59.3828	-0.156%	10,846	+15.078%
2024-10-09	59.2600	59.4872	59.2600	59.4757	+0.234%	557	+14.899%
2024-10-08	59.0900	59.3369	59.0900	59.3369	-0.029%	2,833	+15.167%
2024-10-07	59.4799	59.4799	59.3199	59.3541	-0.511%	23,099	+15.134%
2024-10-04	59.4300	59.6587	59.4300	59.6587	+0.533%	1,329	+14.546%
2024-10-03	59.2932	59.4000	59.2880	59.3423	-0.442%	2,926	+15.157%
2024-10-02	59.6100	59.6100	59.6033	59.6056	-0.024%	1,005	+14.648%
2024-10-01	59.6300	59.7300	59.5184	59.6197	-0.289%	2,241	+14.621%
2024-09-30	59.6400	59.7927	59.6400	59.7927	-0.002%	1,202	+14.290%
2024-09-27	59.9000	59.9136	59.7378	59.7938	+0.057%	3,101	+14.287%
2024-09-26	59.6800	59.8100	59.6800	59.7600	+0.793%	15,993	+14.352%
2024-09-25	59.4750	59.5200	59.2900	59.2900	-0.560%	7,635	+15.259%
2024-09-24	59.6100	59.6237	59.6099	59.6237	+0.343%	879	+14.613%
2024-09-23	59.4100	59.4200	59.4100	59.4200	+0.246%	768	+15.006%
2024-09-20	59.1700	59.2800	59.1700	59.2742	-0.277%	4,754	+15.289%
2024-09-19	59.3600	59.5800	59.3600	59.4388	+1.146%	2,083	+14.970%
2024-09-18	58.9700	58.9700	58.6800	58.7652	-0.103%	1,802	+16.288%

.dark-mode .bCJXvY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bCJXvY{ color: #333333; background-color: white; border: 2px solid #333333; }AVMAAvantis Moderate Allocation ETFstock NYSE ETF

AVMA
Avantis Moderate Allocation ETF
stock NYSE ETF