Dark

AVMA
Avantis Moderate Allocation ETF
stock NYSE ETF

At Close

Jul 29, 2026 2:17:04 PM EDT

72.17USD+0.644%(+0.46)8,811

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-71.71)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

72.57USD+0.557%(+0.40)3

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	72.2217	72.5250	72.045000	72.5236	+1.137%	6,425	0.000%
2026-07-29	72.0000	72.1700	71.708400	71.7084	-0.925%	16,414	+1.137%
2026-07-28	72.2350	72.4800	72.235000	72.3780	+0.031%	3,783	+0.201%
2026-07-27	72.6800	72.6800	72.110000	72.3558	+0.121%	11,624	+0.232%
2026-07-24	72.3000	72.5200	72.268600	72.2686	+0.132%	18,726	+0.353%
2026-07-23	72.4100	72.4590	72.155000	72.1732	-0.715%	20,113	+0.485%
2026-07-22	72.9200	72.9200	72.693000	72.6930	-0.027%	5,011	-0.233%
2026-07-21	72.4000	72.7600	72.400000	72.7127	+0.772%	6,530	-0.260%
2026-07-20	72.5000	72.5000	72.155400	72.1554	-0.378%	3,438	+0.510%
2026-07-17	72.0900	72.4800	72.090000	72.4291	-0.362%	5,220	+0.130%
2026-07-16	72.3400	72.8499	72.340000	72.6921	-0.207%	7,878	-0.232%
2026-07-15	72.6800	72.8600	72.570000	72.8430	+0.170%	7,432	-0.438%
2026-07-14	72.6750	72.7950	72.660000	72.7194	+0.438%	5,868	-0.269%
2026-07-13	72.8900	72.8900	72.390000	72.4026	-0.615%	12,793	+0.167%
2026-07-10	72.9800	72.9800	72.470000	72.8506	+0.321%	5,264	-0.449%
2026-07-09	72.5900	72.7400	72.545000	72.6177	+0.579%	4,471	-0.130%
2026-07-08	72.1700	72.2690	71.860000	72.2000	-0.318%	5,190	+0.448%
2026-07-07	72.7500	72.7600	72.430000	72.4300	-0.731%	44,965	+0.129%
2026-07-06	73.0500	73.0500	72.827600	72.9632	+0.580%	7,842	-0.602%
2026-07-02	73.0400	73.2500	72.250000	72.5425	+0.003%	7,725	-0.026%
2026-07-01	72.8000	72.8200	72.540000	72.5400	-0.482%	2,850	-0.023%
2026-06-30	72.8200	73.0000	72.700000	72.8910	+0.255%	9,175	-0.504%
2026-06-29	72.5300	72.7400	72.480000	72.7056	+0.315%	10,123	-0.250%
2026-06-26	72.5250	72.7400	72.415000	72.4770	-0.087%	37,630	+0.064%
2026-06-25	73.0700	73.0700	72.540000	72.5400	+0.304%	5,095	-0.023%
2026-06-24	72.4600	72.4600	72.147800	72.3200	+0.062%	11,582	+0.282%
2026-06-23	72.5100	72.5100	72.230000	72.2751	-0.991%	3,445	+0.344%
2026-06-22	73.0700	73.1800	72.940000	72.9988	+0.100%	4,361	-0.651%
2026-06-18	72.9400	72.9400	72.869900	72.9262	+0.756%	7,244	-0.552%
2026-06-17	73.0000	73.2390	72.378700	72.3787	-0.863%	6,435	+0.200%
2026-06-16	73.0000	73.5000	73.000000	73.0086	-0.207%	11,422	-0.664%
2026-06-15	73.3500	73.4200	73.160000	73.1600	+0.653%	18,886	-0.870%
2026-06-12	72.7500	72.8600	72.390000	72.6855	+0.402%	16,902	-0.223%
2026-06-11	71.2400	72.4400	71.240000	72.3942	+1.109%	3,991	+0.179%
2026-06-10	72.2900	72.4400	71.600000	71.6000	-0.804%	3,536	+1.290%
2026-06-09	72.7700	72.8600	71.500000	72.1800	+0.111%	5,431	+0.476%
2026-06-08	72.1000	72.4699	72.100000	72.1000	+0.202%	16,335	+0.588%
2026-06-05	72.6900	72.7100	71.900100	71.9546	-1.742%	9,951	+0.791%
2026-06-04	73.1700	73.3500	73.140000	73.2300	+0.356%	5,174	-0.965%
2026-06-03	73.1500	73.1700	72.970000	72.9700	-0.437%	5,379	-0.612%
2026-06-02	73.3000	73.3600	73.130000	73.2900	+0.260%	6,767	-1.046%
2026-06-01	72.8900	73.1800	72.830000	73.1000	+0.095%	6,601	-0.789%
2026-05-29	73.1350	73.1600	73.030300	73.0303	+0.017%	12,694	-0.694%
2026-05-28	72.7000	73.0180	72.700000	73.0180	+0.166%	1,366	-0.677%
2026-05-27	72.9800	73.0900	72.881412	72.8968	-0.107%	5,236	-0.512%
2026-05-26	72.6200	72.9950	72.620000	72.9750	+0.934%	8,778	-0.619%
2026-05-22	72.3300	72.3300	72.290000	72.3000	+0.277%	2,021	+0.309%
2026-05-21	71.5698	72.1000	71.500000	72.1000	+0.326%	7,303	+0.588%
2026-05-20	71.3600	71.8660	71.360000	71.8660	+0.751%	1,458	+0.915%
2026-05-19	71.3400	71.4000	70.965000	71.3300	-0.333%	5,220	+1.673%
2026-05-18	71.6900	71.6900	71.360000	71.5682	+0.025%	2,959	+1.335%
2026-05-15	71.5200	71.7700	71.520000	71.5500	-1.229%	3,188	+1.361%
2026-05-14	72.4200	72.5200	72.420000	72.4400	+0.295%	3,056	+0.115%
2026-05-13	72.0000	72.2900	72.000000	72.2269	+0.324%	2,025	+0.411%
2026-05-12	72.2100	72.2100	71.490000	71.9935	-0.406%	4,047	+0.736%
2026-05-11	72.4000	72.4100	72.279900	72.2872	+0.005%	1,931	+0.327%
2026-05-08	72.2420	72.4800	72.242000	72.2834	+0.617%	9,109	+0.332%
2026-05-07	72.2800	72.2800	71.840000	71.8400	-0.778%	4,406	+0.952%
2026-05-06	72.1550	72.4035	72.110000	72.4035	+1.108%	1,142	+0.166%
2026-05-05	71.0200	71.6600	71.020000	71.6100	+0.930%	3,880	+1.276%
2026-05-04	70.8500	71.3000	70.810000	70.9500	-0.474%	4,164	+2.218%
2026-05-01	71.3900	71.5200	71.288100	71.2881	-0.001%	4,706	+1.733%
2026-04-30	70.7900	71.2886	70.790000	71.2886	+1.180%	6,753	+1.732%
2026-04-29	70.4500	70.4571	70.330100	70.4571	-0.387%	1,021	+2.933%
2026-04-28	70.6776	70.7500	70.677600	70.7307	-0.319%	999	+2.535%
2026-04-27	71.0289	71.0289	70.940000	70.9572	-0.074%	1,231	+2.208%
2026-04-24	70.8100	71.0800	70.810000	71.0100	+0.339%	5,798	+2.132%
2026-04-23	70.9200	70.9300	70.410000	70.7700	-0.148%	3,734	+2.478%
2026-04-22	70.8450	70.9000	70.810000	70.8752	+0.461%	3,503	+2.326%
2026-04-21	71.0600	71.0600	70.499900	70.5500	-0.718%	2,461	+2.797%
2026-04-20	70.9200	71.0600	70.920000	71.0600	-0.084%	5,587	+2.060%
2026-04-17	70.8600	71.1600	70.859900	71.1200	+1.008%	2,539	+1.974%
2026-04-16	70.5100	70.5100	70.330000	70.4100	+0.114%	3,297	+3.002%
2026-04-15	70.5100	70.5100	70.130000	70.3300	-0.057%	1,285	+3.119%
2026-04-14	70.2100	70.4000	70.210000	70.3700	+0.695%	17,145	+3.060%
2026-04-13	69.3600	69.8845	69.356300	69.8845	+0.595%	791	+3.776%
2026-04-10	69.6050	69.6050	69.430000	69.4710	-0.200%	3,270	+4.394%
2026-04-09	69.7700	69.7700	69.610000	69.6100	+0.332%	1,124	+4.186%
2026-04-08	69.1900	69.3800	69.150000	69.3800	+2.244%	12,624	+4.531%
2026-04-07	67.6200	67.8574	67.580000	67.8574	+0.038%	4,132	+6.876%
2026-04-06	67.7000	67.8318	67.700000	67.8318	+0.330%	2,020	+6.917%
2026-04-02	67.2500	67.6084	66.949900	67.6084	+0.004%	4,958	+7.270%
2026-04-01	67.6300	67.6700	67.560000	67.6060	+0.577%	4,663	+7.274%
2026-03-31	66.5400	67.2183	66.540000	67.2183	+1.948%	7,685	+7.893%
2026-03-30	66.3000	66.5900	65.934000	65.9340	-0.227%	1,651	+9.994%
2026-03-27	66.0840	66.0840	66.084000	66.0840	-0.692%	326	+9.745%
2026-03-26	67.2000	67.2000	66.544700	66.5447	-1.342%	2,058	+8.985%
2026-03-25	67.4700	67.5200	67.449900	67.4499	+0.649%	3,746	+7.522%
2026-03-24	66.6200	67.2700	66.620000	67.0151	-0.057%	3,493	+8.220%
2026-03-23	66.8100	67.0536	66.810000	67.0536	+1.231%	267	+8.158%
2026-03-20	66.6000	66.6000	66.238100	66.2381	-1.416%	2,622	+9.489%
2026-03-19	66.3600	67.2500	66.360000	67.1893	-0.032%	6,555	+7.939%
2026-03-18	67.5900	67.6100	67.211000	67.2110	-1.029%	619	+7.904%
2026-03-17	67.9100	67.9100	67.910000	67.9100	+0.515%	794	+6.794%
2026-03-16	67.7800	67.7800	67.490000	67.5623	+0.933%	5,804	+7.343%
2026-03-13	67.0500	67.0600	66.937900	66.9379	-0.444%	1,059	+8.345%
2026-03-12	67.5900	67.5900	67.236700	67.2367	-1.610%	3,135	+7.863%
2026-03-11	68.1900	68.4200	68.190000	68.3368	-0.159%	6,123	+6.127%
2026-03-10	68.4100	68.8950	68.410000	68.4459	-0.043%	2,021	+5.958%
2026-03-09	67.7900	68.4755	67.698000	68.4755	+0.539%	2,222	+5.912%
2026-03-06	68.1415	68.3000	67.880000	68.1086	-1.014%	19,148	+6.482%
2026-03-05	68.8201	68.8838	68.450000	68.8063	-1.089%	6,895	+5.403%
2026-03-04	69.2700	69.6200	69.270000	69.5635	+0.502%	859	+4.255%
2026-03-03	68.5700	69.2500	68.570000	69.2158	-1.404%	1,388	+4.779%
2026-03-02	69.7350	70.2900	69.735000	70.2015	-0.293%	1,963	+3.308%
2026-02-27	70.4077	70.4077	70.407700	70.4077	-0.261%	414	+3.005%
2026-02-26	70.5400	70.5922	70.520000	70.5922	-0.143%	774	+2.736%
2026-02-25	70.6600	70.6930	70.470000	70.6930	+0.387%	4,482	+2.590%
2026-02-24	70.3300	70.4400	70.275000	70.4204	+0.567%	4,108	+2.987%
2026-02-23	70.5100	70.5100	70.020000	70.0234	-0.718%	3,273	+3.571%
2026-02-20	70.1000	70.5300	70.070000	70.5300	+0.669%	5,994	+2.827%
2026-02-19	69.9700	70.1100	69.920000	70.0613	-0.197%	5,467	+3.514%
2026-02-18	70.2900	70.3900	70.040000	70.1997	+0.332%	2,351	+3.310%
2026-02-17	69.9500	70.0304	69.949900	69.9671	+0.055%	4,695	+3.654%
2026-02-13	70.0000	70.0600	69.830000	69.9283	+0.371%	2,079	+3.711%
2026-02-12	70.7200	70.7200	69.610000	69.6700	-0.876%	13,520	+4.096%
2026-02-11	70.3450	70.3450	69.976000	70.2856	+0.434%	10,049	+3.184%
2026-02-10	70.1300	70.2000	69.981900	69.9819	-0.112%	8,345	+3.632%
2026-02-09	69.6400	70.0800	69.640000	70.0605	+0.433%	5,546	+3.516%
2026-02-06	69.3300	69.7584	69.300000	69.7584	+1.578%	13,301	+3.964%
2026-02-05	68.9500	68.9500	68.580000	68.6744	-0.652%	1,284	+5.605%
2026-02-04	69.2325	69.3850	68.980000	69.1248	+0.064%	5,228	+4.917%
2026-02-03	69.2900	69.3000	68.840000	69.0807	+0.182%	7,059	+4.984%
2026-02-02	68.6900	68.9554	68.620000	68.9554	+0.471%	3,047	+5.175%
2026-01-30	68.8400	68.8500	68.460000	68.6320	-0.655%	6,634	+5.670%
2026-01-29	69.3800	69.3800	68.700000	69.0845	+0.327%	3,964	+4.978%
2026-01-28	68.9500	68.9500	68.710000	68.8596	-0.054%	1,480	+5.321%
2026-01-27	68.9300	68.9300	68.776000	68.8966	+0.591%	4,826	+5.264%
2026-01-26	68.2200	68.5900	68.220000	68.4916	+0.252%	4,439	+5.887%
2026-01-23	68.2200	68.3200	68.220000	68.3196	-0.022%	811	+6.153%
2026-01-22	68.4800	68.4800	68.334700	68.3347	+0.301%	4,086	+6.130%
2026-01-21	67.6966	68.2900	67.696600	68.1295	+1.161%	3,392	+6.450%
2026-01-20	67.6500	67.7200	67.340000	67.3478	-1.074%	5,871	+7.685%
2026-01-16	68.1900	68.1900	67.910000	68.0791	-0.073%	2,289	+6.528%
2026-01-15	68.1200	68.2824	68.120000	68.1290	+0.310%	708	+6.450%
2026-01-14	67.8500	67.9182	67.720000	67.9182	+0.126%	2,204	+6.781%
2026-01-13	67.8800	67.8800	67.780000	67.8325	-0.169%	1,227	+6.916%
2026-01-12	67.8500	67.9599	67.740000	67.9471	+0.184%	1,981	+6.735%
2026-01-09	67.6150	67.8226	67.610000	67.8226	+0.448%	3,596	+6.931%
2026-01-08	67.3000	67.5200	67.300000	67.5200	+0.317%	1,268	+7.411%
2026-01-07	67.4400	67.4400	67.306800	67.3068	-0.399%	1,088	+7.751%
2026-01-06	67.4100	67.6200	67.410000	67.5763	+0.530%	1,558	+7.321%
2026-01-05	66.8000	67.3400	66.800000	67.2201	+0.783%	3,172	+7.890%
2026-01-02	66.4600	66.7200	66.460000	66.6980	+0.585%	2,134	+8.734%
2025-12-31	66.5200	66.5200	66.310000	66.3100	-0.483%	1,994	+9.371%
2025-12-30	66.6900	66.7100	66.631500	66.6315	-0.005%	5,574	+8.843%
2025-12-29	66.7400	66.7400	66.560000	66.6347	-0.219%	9,980	+8.838%
2025-12-26	66.8400	66.8400	66.740000	66.7811	-0.028%	583	+8.599%
2025-12-24	66.6700	66.8200	66.670000	66.8000	+0.323%	2,073	+8.568%
2025-12-23	66.4800	66.5923	66.480000	66.5851	+0.167%	1,827	+8.919%
2025-12-22	66.3700	66.5350	66.370000	66.4743	+0.460%	9,981	+9.100%
2025-12-19	66.2600	66.2900	66.141400	66.1702	+0.382%	11,614	+9.602%
2025-12-18	66.3100	66.3100	65.900000	65.9185	-0.598%	10,119	+10.020%
2025-12-17	66.6900	66.7780	66.315000	66.3150	-0.516%	4,880	+9.362%
2025-12-16	66.7800	66.7800	66.470000	66.6589	-0.260%	22,135	+8.798%
2025-12-15	66.9800	66.9800	66.832500	66.8325	-0.011%	5,511	+8.515%
2025-12-12	66.7400	66.9700	66.740000	66.8400	-0.654%	890	+8.503%
2025-12-11	67.6100	67.6100	67.050000	67.2800	+0.383%	9,846	+7.794%
2025-12-10	66.5800	67.0233	66.580000	67.0233	+0.926%	4,157	+8.207%
2025-12-09	66.5185	66.5185	66.408600	66.4086	-0.091%	2,518	+9.208%
2025-12-08	66.4900	66.5200	66.420500	66.4690	-0.268%	1,353	+9.109%
2025-12-05	66.7600	66.7700	66.647300	66.6473	+0.109%	3,336	+8.817%
2025-12-04	66.6800	66.6890	66.575000	66.5750	-0.053%	3,085	+8.935%
2025-12-03	66.5100	66.6100	66.510000	66.6100	+0.551%	4,347	+8.878%
2025-12-02	66.1900	66.3006	66.189900	66.2448	+0.148%	1,167	+9.478%
2025-12-01	66.2100	66.3000	66.146700	66.1467	-0.369%	3,252	+9.641%
2025-11-28	66.3914	66.3914	66.391400	66.3914	+0.279%	104	+9.236%
2025-11-26	66.1900	66.2206	66.190000	66.2064	+0.602%	4,357	+9.542%
2025-11-25	65.4000	65.8104	65.190000	65.8104	+0.923%	9,158	+10.201%
2025-11-24	65.0400	65.2200	65.010000	65.2085	+0.758%	69,001	+11.218%
2025-11-21	64.3700	64.7180	64.300000	64.7180	+1.010%	829	+12.061%
2025-11-20	64.2500	64.2935	64.070800	64.0708	-0.947%	6,414	+13.193%
2025-11-19	64.6800	64.7700	64.656100	64.6835	-0.010%	12,439	+12.121%
2025-11-18	64.5500	64.6899	64.550000	64.6899	-0.218%	1,489	+12.110%
2025-11-17	65.4000	65.4000	64.831500	64.8315	-0.915%	5,783	+11.865%
2025-11-14	65.2300	65.6500	65.200000	65.4300	-0.073%	6,233	+10.842%
2025-11-13	65.9800	65.9800	65.478000	65.4780	-1.013%	3,688	+10.760%
2025-11-12	66.1900	66.1900	66.146000	66.1482	+0.172%	6,770	+9.638%
2025-11-11	66.0700	66.0700	66.034500	66.0345	+0.291%	979	+9.827%
2025-11-10	65.8000	65.8752	65.646000	65.8428	+0.800%	1,168	+10.147%
2025-11-07	64.9758	65.3200	64.800000	65.3200	+0.308%	8,669	+11.028%
2025-11-06	65.1940	65.2800	65.119400	65.1194	-0.471%	8,649	+11.370%
2025-11-05	65.4273	65.4273	65.427300	65.4273	+0.511%	272	+10.846%
2025-11-04	65.1288	65.1500	65.094400	65.0944	-0.780%	3,493	+11.413%
2025-11-03	65.5100	65.6300	65.500000	65.6059	-0.037%	1,833	+10.544%
2025-10-31	65.6228	65.7200	65.540800	65.6300	+0.163%	2,336	+10.504%
2025-10-30	65.7470	65.7470	65.523100	65.5231	-0.573%	620	+10.684%
2025-10-29	66.2490	66.2800	65.840100	65.9007	-0.299%	778	+10.050%
2025-10-28	66.1100	66.1836	66.055200	66.0986	-0.146%	3,744	+9.720%
2025-10-27	66.3000	66.3000	66.104800	66.1952	+0.494%	2,288	+9.560%
2025-10-24	65.8400	65.8810	65.840000	65.8700	+0.529%	1,288	+10.101%
2025-10-23	65.4300	65.5234	65.430000	65.5234	+0.420%	1,679	+10.684%
2025-10-22	65.4400	65.4400	65.080000	65.2493	-0.319%	2,335	+11.148%
2025-10-21	65.4207	65.4894	65.420700	65.4583	-0.125%	712	+10.794%
2025-10-20	65.4750	65.5500	65.460000	65.5400	+0.924%	8,390	+10.655%
2025-10-17	64.8100	65.0125	64.809900	64.9400	+0.043%	1,740	+11.678%
2025-10-16	65.1900	65.3200	64.823500	64.9118	-0.287%	6,390	+11.726%
2025-10-15	65.2285	65.2399	65.098500	65.0985	+0.261%	773	+11.406%
2025-10-14	64.1200	65.1300	64.120000	64.9293	+0.389%	8,988	+11.696%
2025-10-13	64.6800	64.6800	64.670000	64.6774	+1.058%	1,565	+12.131%
2025-10-10	65.1300	65.1300	63.920000	64.0000	-1.765%	19,172	+13.318%
2025-10-09	65.1400	65.1800	64.940000	65.1500	-0.406%	12,240	+11.318%
2025-10-08	65.4156	65.4156	65.415600	65.4156	+0.351%	164	+10.866%
2025-10-07	65.2800	65.3100	65.182000	65.1865	-0.434%	2,343	+11.256%
2025-10-06	65.4585	65.5600	65.458500	65.4707	+0.070%	1,013	+10.773%
2025-10-03	65.4251	65.4251	65.425100	65.4251	+0.189%	417	+10.850%
2025-10-02	65.4300	65.4300	65.105000	65.3016	+0.080%	1,623	+11.059%
2025-10-01	65.1810	65.2497	65.181000	65.2497	+0.279%	800	+11.148%
2025-09-30	64.7980	65.0681	64.798000	65.0681	+0.179%	5,583	+11.458%
2025-09-29	64.8645	64.9521	64.864500	64.9521	+0.154%	320	+11.657%
2025-09-26	64.8790	64.8790	64.845000	64.8521	+0.444%	1,848	+11.829%
2025-09-25	64.5400	64.5654	64.539900	64.5654	-0.428%	1,197	+12.326%
2025-09-24	64.8432	64.8432	64.843200	64.8432	-0.343%	90	+11.845%
2025-09-23	65.2000	65.2000	65.065000	65.0664	-0.120%	11,621	+11.461%
2025-09-22	65.0900	65.1448	64.960000	65.1448	+0.174%	607	+11.327%
2025-09-19	65.0240	65.0316	64.980000	65.0316	-0.133%	2,128	+11.521%
2025-09-18	64.9700	65.1700	64.970000	65.1179	+0.392%	8,266	+11.373%
2025-09-17	65.0800	65.0800	64.863400	64.8634	-0.121%	866	+11.810%
2025-09-16	65.0480	65.0480	64.880000	64.9418	+0.025%	1,128	+11.675%
2025-09-15	64.9500	64.9500	64.925400	64.9254	+0.245%	434	+11.703%
2025-09-12	64.7601	64.8200	64.760100	64.7664	-0.315%	4,071	+11.977%
2025-09-11	64.9713	64.9713	64.971300	64.9713	+0.822%	281	+11.624%
2025-09-10	64.6100	64.6100	64.420000	64.4414	+0.151%	2,345	+12.542%
2025-09-09	64.4100	64.4100	64.280000	64.3440	-0.098%	2,888	+12.712%
2025-09-08	65.0000	65.0000	64.250500	64.4070	+0.319%	9,345	+12.602%
2025-09-05	64.3400	64.5400	64.100000	64.2024	+0.102%	3,788	+12.961%
2025-09-04	63.8700	64.1371	63.825000	64.1371	+0.714%	2,943	+13.076%
2025-09-03	63.6501	63.7200	63.555000	63.6826	+0.201%	1,891	+13.883%
2025-09-02	63.5400	63.5547	63.210000	63.5547	-0.474%	6,377	+14.112%
2025-08-29	63.7900	63.9100	63.790000	63.8571	-0.334%	4,471	+13.572%
2025-08-28	63.8801	64.0713	63.880100	64.0713	+0.187%	1,934	+13.192%
2025-08-27	63.7500	63.9520	63.700100	63.9520	+0.200%	2,492	+13.403%
2025-08-26	63.4900	63.8246	63.490000	63.8246	+0.178%	666	+13.630%
2025-08-25	63.8800	63.8800	63.711500	63.7115	-0.394%	7,809	+13.831%
2025-08-22	63.8500	64.0400	63.850000	63.9633	+1.508%	5,885	+13.383%
2025-08-21	63.1000	63.1000	63.010000	63.0131	-0.251%	1,125	+15.093%
2025-08-20	63.1400	63.1715	63.119000	63.1715	-0.033%	3,298	+14.804%
2025-08-19	63.2299	63.2299	63.189000	63.1925	-0.176%	1,233	+14.766%
2025-08-18	63.3000	63.3037	63.250000	63.3037	+0.065%	1,667	+14.565%
2025-08-15	63.3499	63.3499	63.262300	63.2623	-0.176%	1,683	+14.640%
2025-08-14	63.3200	63.3741	63.319900	63.3741	-0.304%	489	+14.437%
2025-08-13	63.4000	63.5672	63.400000	63.5672	+0.642%	612	+14.090%
2025-08-12	62.9000	63.1619	62.900000	63.1619	+1.091%	2,385	+14.822%
2025-08-11	62.4802	62.4802	62.480200	62.4802	-0.184%	189	+16.075%
2025-08-08	62.6100	62.6100	62.570000	62.5951	+0.316%	668	+15.861%
2025-08-07	62.4500	62.4500	62.350000	62.3981	-0.064%	4,210	+16.227%
2025-08-06	62.1800	62.4700	62.180000	62.4383	+0.335%	7,114	+16.152%
2025-08-05	62.2500	62.2800	62.230000	62.2300	+0.051%	4,419	+16.541%
2025-08-04	62.0500	62.2300	62.050000	62.1985	+0.914%	3,130	+16.600%
2025-08-01	61.4000	61.6511	61.400000	61.6351	-0.558%	2,979	+17.666%
2025-07-31	62.0500	62.0500	61.970000	61.9808	-0.343%	605	+17.010%
2025-07-30	62.4087	62.7300	62.193900	62.1939	-0.562%	15,764	+16.609%
2025-07-29	62.5884	62.5900	62.510000	62.5457	+0.059%	6,284	+15.953%
2025-07-28	62.5450	62.5799	62.500000	62.5091	-0.360%	5,057	+16.021%
2025-07-25	62.6800	62.7348	62.680000	62.7348	+0.221%	710	+15.603%
2025-07-24	62.7100	62.7100	62.596700	62.5967	-0.307%	2,698	+15.859%
2025-07-23	62.6199	62.7895	62.619900	62.7895	+0.726%	816	+15.503%
2025-07-22	62.1650	62.3367	62.165000	62.3367	+0.482%	2,885	+16.342%
2025-07-21	62.1613	62.2000	62.037900	62.0379	+0.207%	4,491	+16.902%
2025-07-18	61.9827	61.9827	61.860000	61.9100	-0.027%	4,032	+17.144%
2025-07-17	61.7700	61.9269	61.760800	61.9269	+0.459%	1,535	+17.112%
2025-07-16	61.5950	61.6800	61.574500	61.6439	+0.186%	1,315	+17.649%
2025-07-15	61.9500	61.9500	61.529500	61.5295	-0.685%	10,370	+17.868%
2025-07-14	61.8800	61.9537	61.880000	61.9537	+0.106%	1,359	+17.061%
2025-07-11	61.8600	61.9600	61.860000	61.8884	-0.476%	2,639	+17.184%
2025-07-10	62.2190	62.2190	62.180100	62.1842	+0.275%	483	+16.627%
2025-07-09	61.8700	62.0300	61.870000	62.0136	+0.419%	1,796	+16.948%
2025-07-08	61.7900	61.8300	61.755100	61.7551	+0.237%	1,679	+17.437%
2025-07-07	61.9900	61.9900	61.580000	61.6089	-0.797%	2,957	+17.716%
2025-07-03	62.1200	62.1700	62.104100	62.1041	+0.322%	10,427	+16.777%
2025-07-02	61.8399	61.9049	61.839900	61.9049	+0.379%	940	+17.153%
2025-07-01	61.4600	61.7050	61.450000	61.6713	+0.328%	4,829	+17.597%
2025-06-30	61.3200	61.4700	61.320000	61.4696	+0.360%	4,043	+17.983%
2025-06-27	61.2400	61.3414	61.240000	61.2493	+0.267%	4,792	+18.407%
2025-06-26	61.1000	61.1100	61.086200	61.0862	-0.425%	1,510	+18.723%
2025-06-25	61.2700	61.3900	61.270000	61.3470	-0.228%	3,305	+18.219%
2025-06-24	61.4400	61.5299	61.320000	61.4873	+0.865%	8,786	+17.949%
2025-06-23	60.6462	60.9602	60.646200	60.9602	+0.571%	7,034	+18.969%
2025-06-20	60.7900	60.7900	60.614300	60.6143	-0.162%	8,137	+19.648%
2025-06-18	60.7500	60.9700	60.712500	60.7125	+0.050%	52,467	+19.454%
2025-06-17	60.9700	60.9700	60.650100	60.6823	-0.539%	4,031	+19.514%
2025-06-16	61.1600	61.2300	61.011100	61.0111	+0.641%	1,398	+18.870%
2025-06-13	60.8289	60.8289	60.590000	60.6226	-0.897%	1,278	+19.631%
2025-06-12	61.1599	61.1714	61.110000	61.1714	+0.289%	712	+18.558%
2025-06-11	61.1301	61.1301	60.995000	60.9950	-0.237%	1,759	+18.901%
2025-06-10	61.0068	61.1899	60.950000	61.1396	+0.506%	16,297	+18.620%
2025-06-09	60.8200	61.1200	60.820000	60.8320	+0.168%	15,847	+19.219%
2025-06-06	60.7600	60.7700	60.636000	60.7302	+0.525%	14,432	+19.419%
2025-06-05	60.5300	60.6650	60.370000	60.4133	-0.250%	4,563	+20.046%
2025-06-04	60.6200	60.6500	60.530000	60.5650	+0.184%	818	+19.745%
2025-06-03	60.1900	60.4800	60.190000	60.4536	+0.409%	4,903	+19.966%
2025-06-02	60.0700	60.2399	60.070000	60.2076	+0.244%	5,339	+20.456%
2025-05-30	60.0611	60.0611	60.061100	60.0611	+0.041%	105	+20.750%
2025-05-29	60.0366	60.0366	60.036600	60.0366	+0.347%	379	+20.799%
2025-05-28	60.1161	60.1161	59.828900	59.8289	-0.562%	2,779	+21.218%
2025-05-27	59.6500	60.1669	59.650000	60.1669	+1.299%	4,487	+20.537%
2025-05-23	59.3900	59.3956	59.300000	59.3956	-0.180%	438	+22.103%
2025-05-22	59.6599	59.6799	59.502500	59.5025	+0.005%	602	+21.883%
2025-05-21	60.0700	60.0700	59.499700	59.4997	-1.105%	422	+21.889%
2025-05-20	60.1256	60.1644	60.105000	60.1644	-0.152%	420	+20.542%
2025-05-19	60.2800	60.2800	60.255700	60.2557	+0.096%	355	+20.360%
2025-05-16	60.2000	60.2000	60.150000	60.1978	+0.428%	3,073	+20.475%
2025-05-15	59.9257	59.9700	59.925700	59.9414	+0.451%	446	+20.991%
2025-05-14	59.7600	59.7600	59.672200	59.6722	-0.164%	281	+21.537%
2025-05-13	59.8100	59.8500	59.690000	59.7700	+0.470%	3,013	+21.338%
2025-05-12	59.7800	59.7800	59.470000	59.4902	+1.592%	1,827	+21.908%
2025-05-09	58.7100	58.7100	58.520000	58.5581	+0.219%	822	+23.849%
2025-05-08	58.4300	58.7300	58.390000	58.4300	+0.237%	5,629	+24.120%
2025-05-07	58.2918	58.2918	58.291800	58.2918	+0.013%	11	+24.415%
2025-05-06	58.4100	58.4100	58.257400	58.2845	-0.206%	7,109	+24.430%
2025-05-05	58.4799	58.5200	58.405000	58.4050	-0.119%	827	+24.174%
2025-05-02	58.2200	58.5700	58.220000	58.4745	+1.023%	1,743	+24.026%
2025-05-01	57.8200	58.1200	57.820000	57.8824	+0.101%	2,516	+25.295%
2025-04-30	57.7600	57.8238	57.312000	57.8238	-0.096%	5,765	+25.422%
2025-04-29	57.6000	57.9150	57.570000	57.8796	+0.308%	2,428	+25.301%
2025-04-28	57.4200	57.7019	57.340100	57.7019	+0.391%	2,767	+25.687%
2025-04-25	57.2700	57.4770	57.270000	57.4770	+0.025%	2,842	+26.178%
2025-04-24	56.8800	57.4626	56.880000	57.4626	+1.542%	782	+26.210%
2025-04-23	57.2000	57.2000	56.560000	56.5900	+0.598%	35,050	+28.156%
2025-04-22	55.9620	56.3501	55.900100	56.2534	+1.522%	3,451	+28.923%
2025-04-21	55.7200	55.8000	55.140000	55.4103	-1.176%	4,713	+30.885%
2025-04-17	56.0415	56.0800	56.041500	56.0697	+0.509%	2,006	+29.345%
2025-04-16	56.1050	56.1050	55.540000	55.7856	-0.655%	3,706	+30.004%
2025-04-15	56.1600	56.2586	56.060000	56.1534	+0.131%	2,137	+29.153%
2025-04-14	55.9600	56.1100	55.850000	56.0800	+0.823%	2,799	+29.322%
2025-04-11	54.8100	55.6249	54.810000	55.6222	+1.240%	3,335	+30.386%
2025-04-10	55.1700	55.2150	54.700000	54.9411	-2.295%	2,532	+32.002%
2025-04-09	52.9400	56.2318	52.930000	56.2318	+5.641%	2,246	+28.973%
2025-04-08	55.0150	55.0150	53.229200	53.2292	-1.339%	11,550	+36.248%
2025-04-07	52.8300	54.3624	52.830000	53.9518	-1.178%	16,896	+34.423%
2025-04-04	55.3800	55.3800	54.594800	54.5948	-3.849%	12,050	+32.840%
2025-04-03	57.2600	57.2600	56.780000	56.7800	-3.089%	4,429	+27.727%
2025-04-02	58.4110	58.5900	58.360000	58.5900	+0.606%	4,309	+23.782%
2025-04-01	57.9713	58.2368	57.971300	58.2368	+0.374%	537	+24.532%
2025-03-31	57.9300	58.0200	57.930000	58.0200	+0.034%	3,040	+24.998%
2025-03-28	58.0000	58.0200	57.949900	58.0000	-1.030%	1,894	+25.041%
2025-03-27	58.6884	58.6900	58.499300	58.6037	-0.146%	1,795	+23.753%
2025-03-26	58.8600	58.8600	58.614500	58.6895	-0.594%	1,381	+23.572%
2025-03-25	59.0362	59.1000	58.950000	59.0400	+0.085%	5,312	+22.838%
2025-03-24	58.8510	58.9900	58.795000	58.9900	+0.984%	2,576	+22.942%
2025-03-21	58.3200	58.4152	58.180000	58.4152	-0.241%	2,692	+24.152%
2025-03-20	58.6400	58.6500	58.555000	58.5564	-0.305%	2,468	+23.853%
2025-03-19	58.2500	58.7353	58.250000	58.7353	+0.660%	1,450	+23.475%
2025-03-18	58.2810	58.3900	58.240000	58.3500	-0.410%	2,605	+24.291%
2025-03-17	58.3900	58.5900	58.390000	58.5900	+0.774%	2,376	+23.782%
2025-03-14	57.6957	58.1500	57.695700	58.1400	+1.429%	7,060	+24.740%
2025-03-13	57.4200	57.5100	57.320700	57.3207	-0.744%	1,567	+26.523%
2025-03-12	57.9000	57.9000	57.710000	57.7502	+0.099%	4,518	+25.582%
2025-03-11	57.5568	57.8699	57.529900	57.6932	-0.467%	2,244	+25.706%
2025-03-10	58.3810	58.3810	57.957000	57.9640	-1.439%	1,864	+25.118%
2025-03-07	58.8105	58.8105	58.810500	58.8105	+0.460%	100	+23.317%
2025-03-06	58.4900	58.5413	58.490000	58.5413	-0.861%	402	+23.885%
2025-03-05	58.8200	59.0600	58.820000	59.0500	+1.027%	1,590	+22.817%
2025-03-04	58.2800	58.9300	58.180000	58.4500	-0.899%	4,071	+24.078%
2025-03-03	59.7200	59.7200	58.773800	58.9800	-0.690%	9,842	+22.963%
2025-02-28	59.1500	59.3900	59.140100	59.3900	+0.508%	3,195	+22.114%
2025-02-27	59.4900	59.5050	59.090000	59.0900	-0.777%	3,541	+22.734%
2025-02-26	59.7000	59.8600	59.553000	59.5530	+0.061%	807	+21.780%
2025-02-25	59.2850	59.5166	59.285000	59.5166	+0.146%	1,353	+21.854%
2025-02-24	59.5000	59.5500	59.430000	59.4300	-0.168%	1,733	+22.032%
2025-02-21	60.1000	60.1000	59.530000	59.5300	-1.024%	3,489	+21.827%
2025-02-20	59.9200	60.1460	59.900000	60.1460	-0.140%	6,004	+20.579%
2025-02-19	60.1345	60.2350	60.134500	60.2301	-0.033%	1,661	+20.411%
2025-02-18	60.1400	60.2999	60.140000	60.2500	+0.189%	22,335	+20.371%
2025-02-14	60.1400	60.1450	60.117900	60.1362	+0.207%	1,301	+20.599%
2025-02-13	59.7800	60.0300	59.780000	60.0119	+0.804%	3,464	+20.849%
2025-02-12	59.5250	59.5333	59.525000	59.5333	-0.344%	426	+21.820%
2025-02-11	59.7592	59.7900	59.653200	59.7387	-0.052%	3,628	+21.401%
2025-02-10	59.7400	59.7900	59.709900	59.7700	+0.415%	3,407	+21.338%
2025-02-07	59.7500	59.7500	59.523200	59.5232	-0.655%	1,387	+21.841%

.dark-mode .vZK5WH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vZK5WH{ color: #333333; background-color: white; border: 2px solid #333333; }AVMAAvantis Moderate Allocation ETFstock NYSE ETF

AVMA
Avantis Moderate Allocation ETF
stock NYSE ETF