Dark

AVMC
Avantis U.S. Mid Cap Equity ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

79.39USD+0.113%(+0.09)33,932

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-78.92)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

79.37USD-0.025%(-0.02)243

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	79.560000	79.600000	79.390000	79.3900	-0.264%	33,932	0.000%
2026-07-30	79.290000	79.600000	78.890000	79.6000	+0.862%	24,787	-0.264%
2026-07-29	79.730000	79.870600	78.890000	78.9200	-1.227%	11,158	+0.596%
2026-07-28	79.660000	79.910000	79.415000	79.9000	+0.541%	21,158	-0.638%
2026-07-27	79.840000	79.840000	79.060000	79.4700	+0.404%	13,496	-0.101%
2026-07-24	79.640000	79.640000	79.080000	79.1500	+0.127%	27,803	+0.303%
2026-07-23	79.140000	79.320000	78.790000	79.0500	-0.334%	22,690	+0.430%
2026-07-22	79.720000	79.720000	79.180000	79.3150	+0.107%	18,792	+0.095%
2026-07-21	78.750000	79.255700	78.750000	79.2300	+0.904%	21,168	+0.202%
2026-07-20	79.490000	79.490000	78.510000	78.5200	-0.532%	16,729	+1.108%
2026-07-17	79.460000	79.460000	78.750000	78.9400	-0.529%	21,958	+0.570%
2026-07-16	79.030000	79.530000	79.030000	79.3600	+0.341%	21,328	+0.038%
2026-07-15	79.384200	79.550000	78.810000	79.0900	-0.322%	34,437	+0.379%
2026-07-14	79.580000	79.840000	79.212000	79.3456	-0.043%	30,242	+0.056%
2026-07-13	80.430000	80.430000	79.255100	79.3800	-0.301%	23,289	+0.013%
2026-07-10	79.890000	79.890000	79.420000	79.6200	+0.248%	32,084	-0.289%
2026-07-09	79.860000	79.900000	79.423100	79.4231	+0.816%	16,953	-0.042%
2026-07-08	78.730000	78.790000	78.160100	78.7800	-0.843%	16,545	+0.774%
2026-07-07	80.260000	80.260000	79.305000	79.4500	-0.696%	12,023	-0.076%
2026-07-06	80.060000	80.260000	79.940000	80.0070	+0.259%	207,547	-0.771%
2026-07-02	80.360000	80.566800	79.060200	79.8000	-0.100%	26,512	-0.514%
2026-07-01	80.040000	80.520000	79.880000	79.8800	-0.461%	25,864	-0.613%
2026-06-30	80.050000	80.388000	80.050000	80.2500	+0.112%	13,181	-1.072%
2026-06-29	80.030000	80.160000	79.600000	80.1600	+0.426%	18,078	-0.961%
2026-06-26	78.670000	80.070000	78.670000	79.8200	-0.474%	27,366	-0.539%
2026-06-25	79.860000	80.939900	79.860000	80.2000	+0.855%	21,535	-1.010%
2026-06-24	79.480000	79.975000	79.232900	79.5200	+0.709%	12,314	-0.163%
2026-06-23	78.690000	79.370000	78.690000	78.9600	-0.792%	49,362	+0.545%
2026-06-22	79.410000	79.810000	79.350000	79.5900	+0.454%	36,060	-0.251%
2026-06-18	79.285000	79.479900	79.024700	79.2300	+0.847%	10,934	+0.202%
2026-06-17	79.895000	80.120000	78.505000	78.5647	-1.387%	37,631	+1.050%
2026-06-16	80.370000	80.370000	79.660000	79.6700	-0.325%	21,367	-0.351%
2026-06-15	80.490000	80.580000	79.930000	79.9300	+0.490%	11,842	-0.676%
2026-06-12	78.840000	79.700000	78.840000	79.5400	+0.939%	50,744	-0.189%
2026-06-11	78.060000	78.875000	77.600000	78.8000	+2.084%	28,931	+0.749%
2026-06-10	78.600000	78.600000	77.095000	77.1917	-1.390%	9,234	+2.848%
2026-06-09	79.140000	79.140000	76.850000	78.2800	+0.423%	81,706	+1.418%
2026-06-08	78.570000	78.570000	77.950000	77.9500	0.000%	16,363	+1.847%
2026-06-05	79.060000	79.060000	77.735000	77.9500	-1.777%	15,102	+1.847%
2026-06-04	79.305000	79.420000	79.150000	79.3603	+0.469%	13,338	+0.037%
2026-06-03	79.850000	79.850000	78.747300	78.9900	-0.051%	18,610	+0.506%
2026-06-02	78.530000	79.080000	78.530000	79.0300	+0.688%	32,378	+0.456%
2026-06-01	78.290000	78.640000	78.060000	78.4900	-0.165%	14,227	+1.147%
2026-05-29	78.745000	78.792300	78.565000	78.6200	-0.049%	9,381	+0.979%
2026-05-28	79.540000	79.540000	78.250000	78.6589	+0.203%	16,626	+0.929%
2026-05-27	78.840000	78.887000	78.484184	78.4993	-0.154%	19,048	+1.135%
2026-05-26	78.490000	78.790900	78.490000	78.6200	+0.864%	6,678	+0.979%
2026-05-22	77.890000	78.000000	77.600000	77.9465	+0.745%	9,666	+1.852%
2026-05-21	76.630000	77.440400	76.558800	77.3700	+0.389%	25,002	+2.611%
2026-05-20	76.250000	77.070000	76.170000	77.0700	+1.542%	22,990	+3.010%
2026-05-19	75.910000	76.320000	75.680000	75.8998	-0.813%	23,992	+4.598%
2026-05-18	76.760000	76.835000	76.270000	76.5217	-0.020%	78,033	+3.748%
2026-05-15	77.030000	77.030000	76.537100	76.5371	-1.360%	13,262	+3.727%
2026-05-14	77.545000	77.860000	77.420000	77.5924	+0.430%	19,404	+2.317%
2026-05-13	77.255000	77.425000	77.020000	77.2600	-0.168%	21,705	+2.757%
2026-05-12	76.960000	77.450000	76.579600	77.3900	-0.283%	24,658	+2.584%
2026-05-11	78.540000	78.540000	77.549500	77.6100	+0.142%	13,789	+2.294%
2026-05-08	77.440000	77.662900	77.390000	77.5000	+0.155%	24,312	+2.439%
2026-05-07	77.980000	78.005000	77.255000	77.3800	-1.584%	19,864	+2.598%
2026-05-06	78.290000	78.740000	78.160000	78.6258	+1.083%	34,175	+0.972%
2026-05-05	77.350000	78.000000	77.350000	77.7834	+0.991%	28,097	+2.065%
2026-05-04	77.450000	77.720000	76.770000	77.0200	-0.570%	85,589	+3.077%
2026-05-01	77.720000	77.770000	77.460000	77.4616	-0.191%	29,009	+2.489%
2026-04-30	76.390000	77.620000	76.390000	77.6100	+1.757%	27,293	+2.294%
2026-04-29	76.554400	76.554400	76.060000	76.2700	-0.340%	258,692	+4.091%
2026-04-28	77.100000	77.169900	76.340000	76.5300	-0.791%	37,861	+3.737%
2026-04-27	77.295000	77.295000	77.105000	77.1400	-0.065%	15,507	+2.917%
2026-04-24	77.070000	77.320000	76.951500	77.1900	-0.181%	25,318	+2.850%
2026-04-23	77.499900	77.600000	76.648100	77.3296	+0.181%	18,577	+2.664%
2026-04-22	77.745000	77.745000	76.980000	77.1900	0.000%	28,648	+2.850%
2026-04-21	77.620000	78.160000	77.160000	77.1900	-0.426%	18,065	+2.850%
2026-04-20	77.140000	77.540000	77.033800	77.5200	+0.519%	25,006	+2.412%
2026-04-17	76.550000	77.520000	76.550000	77.1200	+1.447%	13,341	+2.943%
2026-04-16	75.750000	76.210000	75.740000	76.0200	+0.409%	84,445	+4.433%
2026-04-15	76.110000	76.110000	75.630000	75.7100	-0.277%	28,540	+4.861%
2026-04-14	76.600000	76.600000	75.600000	75.9200	+0.535%	21,807	+4.571%
2026-04-13	75.150000	75.516000	74.655000	75.5160	+1.011%	12,083	+5.130%
2026-04-10	75.260000	75.260000	74.740000	74.7600	-0.453%	21,760	+6.193%
2026-04-09	75.370000	75.370000	74.710000	75.1000	+0.147%	15,903	+5.712%
2026-04-08	74.860000	75.120000	74.630000	74.9900	+2.756%	14,127	+5.867%
2026-04-07	72.905000	73.160000	72.669400	72.9789	-0.166%	47,617	+8.785%
2026-04-06	72.950000	73.100000	72.533271	73.1000	+0.467%	10,966	+8.605%
2026-04-02	71.675000	72.880000	71.675000	72.7600	+0.179%	24,268	+9.112%
2026-04-01	72.600000	73.026800	72.600000	72.6300	+0.540%	40,298	+9.307%
2026-03-31	71.215000	72.500000	71.109900	72.2400	+2.468%	28,547	+9.898%
2026-03-30	71.010000	71.320000	70.243000	70.5000	-0.802%	21,398	+12.610%
2026-03-27	71.620000	71.808000	70.940000	71.0700	-1.182%	40,688	+11.707%
2026-03-26	72.900000	72.970000	71.845000	71.9200	-1.304%	19,140	+10.387%
2026-03-25	73.150000	73.150000	72.500000	72.8700	+0.649%	8,171	+8.947%
2026-03-24	71.270000	72.689900	71.270000	72.4000	+0.765%	17,834	+9.655%
2026-03-23	71.900000	72.750000	71.850000	71.8500	+1.526%	69,366	+10.494%
2026-03-20	71.760000	71.760000	70.440000	70.7700	-1.736%	8,639	+12.180%
2026-03-19	72.240000	72.350000	71.380000	72.0200	+0.251%	22,513	+10.233%
2026-03-18	72.476000	72.555000	71.840000	71.8400	-1.088%	10,416	+10.509%
2026-03-17	72.979900	72.979900	72.580000	72.6300	+0.777%	22,518	+9.307%
2026-03-16	72.240000	72.360000	72.017200	72.0700	+0.896%	9,290	+10.157%
2026-03-13	72.220000	72.440000	71.330000	71.4300	-0.168%	33,204	+11.144%
2026-03-12	72.369900	72.370000	71.550000	71.5500	-1.784%	18,392	+10.957%
2026-03-11	72.746200	73.020000	72.615000	72.8500	-0.130%	18,296	+8.977%
2026-03-10	73.035000	73.870000	72.931700	72.9448	-0.971%	17,067	+8.836%
2026-03-09	72.390000	73.660000	71.850000	73.6600	+0.689%	12,205	+7.779%
2026-03-06	73.390000	73.440000	72.800000	73.1562	-1.843%	22,066	+8.521%
2026-03-05	75.130000	75.253800	74.085000	74.5300	-1.363%	13,517	+6.521%
2026-03-04	75.790000	75.790000	75.110000	75.5600	+0.279%	24,619	+5.069%
2026-03-03	74.860000	75.900000	74.075000	75.3500	-1.503%	22,559	+5.362%
2026-03-02	75.510000	76.700000	75.510000	76.5000	+0.157%	12,897	+3.778%
2026-02-27	75.970000	76.380000	75.900000	76.3800	-0.417%	9,276	+3.941%
2026-02-26	76.420000	76.730000	76.050000	76.7000	+0.472%	24,597	+3.507%
2026-02-25	76.780000	76.780000	75.910000	76.3400	+0.079%	15,463	+3.995%
2026-02-24	75.500000	76.360000	75.500000	76.2800	+1.020%	13,189	+4.077%
2026-02-23	76.460000	76.460000	75.150000	75.5100	-1.474%	26,820	+5.138%
2026-02-20	76.810000	76.810000	76.060000	76.6400	+0.683%	8,683	+3.588%
2026-02-19	75.990000	76.290000	75.758600	76.1200	-0.210%	16,809	+4.296%
2026-02-18	75.880000	76.554200	75.880000	76.2800	+0.779%	9,196	+4.077%
2026-02-17	75.870000	75.870000	75.040000	75.6900	+0.001%	17,889	+4.888%
2026-02-13	75.080000	76.000000	74.730000	75.6894	+1.000%	13,874	+4.889%
2026-02-12	76.856100	76.879900	74.600000	74.9400	-1.654%	13,930	+5.938%
2026-02-11	76.550000	76.630000	75.820000	76.2000	+0.131%	27,139	+4.186%
2026-02-10	76.210000	76.449900	76.060000	76.1000	+0.013%	57,463	+4.323%
2026-02-09	75.640000	76.250000	75.640000	76.0900	+0.171%	63,973	+4.337%
2026-02-06	74.970000	75.970000	74.970000	75.9600	+2.565%	13,515	+4.516%
2026-02-05	74.590000	74.590000	73.880000	74.0600	-0.827%	9,472	+7.197%
2026-02-04	74.670000	74.890000	74.100000	74.6773	+0.725%	21,252	+6.311%
2026-02-03	74.641400	74.700200	73.520000	74.1400	+0.162%	19,676	+7.081%
2026-02-02	73.660000	74.080000	73.420000	74.0200	+0.913%	50,689	+7.255%
2026-01-30	73.210000	73.752700	72.930000	73.3500	-0.677%	10,654	+8.234%
2026-01-29	74.200000	74.200000	73.360000	73.8500	+0.014%	12,222	+7.502%
2026-01-28	74.040000	74.050000	73.760000	73.8400	-0.054%	19,563	+7.516%
2026-01-27	74.620000	74.620000	73.730000	73.8800	-0.135%	27,274	+7.458%
2026-01-26	74.060000	74.060000	73.835000	73.9800	+0.149%	17,489	+7.313%
2026-01-23	74.028900	74.028900	73.631400	73.8700	-0.752%	9,739	+7.473%
2026-01-22	74.740000	74.783400	74.320000	74.4300	+0.054%	12,911	+6.664%
2026-01-21	73.440000	74.609451	73.440000	74.3900	+1.946%	9,550	+6.721%
2026-01-20	74.090000	74.090000	72.865400	72.9700	-1.472%	13,136	+8.798%
2026-01-16	74.060000	74.225000	74.030000	74.0600	-0.444%	19,876	+7.197%
2026-01-15	74.030000	74.580000	74.030000	74.3900	+0.786%	25,605	+6.721%
2026-01-14	73.830000	73.889000	73.570000	73.8100	+0.231%	40,451	+7.560%
2026-01-13	73.830000	73.868000	73.460000	73.6400	+0.204%	18,005	+7.808%
2026-01-12	73.120000	73.490000	73.079600	73.4900	+0.109%	11,897	+8.028%
2026-01-09	73.040000	73.570000	73.040000	73.4100	+0.603%	20,174	+8.146%
2026-01-08	72.670000	73.270000	72.670000	72.9700	+0.746%	23,206	+8.798%
2026-01-07	73.140000	73.150000	72.399900	72.4300	-1.065%	135,637	+9.609%
2026-01-06	72.340000	73.279900	72.340000	73.2100	+1.175%	14,103	+8.441%
2026-01-05	71.720000	72.500000	71.720000	72.3600	+1.146%	11,579	+9.715%
2026-01-02	71.015000	71.630000	70.890000	71.5400	+1.274%	17,850	+10.973%
2025-12-31	71.240000	71.240000	70.640000	70.6400	-0.953%	23,661	+12.387%
2025-12-30	71.525200	71.525200	71.320000	71.3200	-0.308%	28,294	+11.315%
2025-12-29	71.670000	71.745000	71.516787	71.5400	-0.362%	13,664	+10.973%
2025-12-26	71.910000	71.910000	71.560000	71.8000	+0.014%	13,336	+10.571%
2025-12-24	71.647300	71.885800	71.647300	71.7900	+0.265%	6,171	+10.586%
2025-12-23	71.830000	71.830000	71.502300	71.6000	-0.306%	16,924	+10.880%
2025-12-22	71.640000	71.900000	71.510000	71.8200	+0.729%	14,744	+10.540%
2025-12-19	71.060000	71.370000	71.060000	71.3000	+0.607%	20,734	+11.346%
2025-12-18	71.280000	71.450000	70.700000	70.8700	+0.326%	31,251	+12.022%
2025-12-17	70.890000	70.890000	70.586300	70.6400	-0.367%	8,771	+12.387%
2025-12-16	71.270000	71.290000	70.740000	70.9000	-0.991%	19,656	+11.975%
2025-12-15	71.980000	71.980000	71.411300	71.6100	-0.112%	7,973	+10.864%
2025-12-12	72.280000	72.280000	71.538000	71.6900	-0.899%	31,084	+10.741%
2025-12-11	72.160000	72.410000	72.000000	72.3400	+0.921%	17,133	+9.746%
2025-12-10	70.681500	71.800000	70.681500	71.6800	+1.688%	22,669	+10.756%
2025-12-09	70.770000	70.958000	70.490000	70.4900	-0.198%	20,023	+12.626%
2025-12-08	71.080000	71.080000	70.580000	70.6300	-0.563%	11,630	+12.403%
2025-12-05	70.998000	71.250000	70.998000	71.0300	+0.272%	10,169	+11.770%
2025-12-04	70.620000	70.953900	70.549000	70.8372	+0.293%	17,547	+12.074%
2025-12-03	70.130000	70.680000	70.130000	70.6300	+0.871%	14,081	+12.403%
2025-12-02	70.492000	70.492000	70.020000	70.0200	-0.234%	17,616	+13.382%
2025-12-01	70.484000	70.720000	70.184000	70.1840	-0.635%	13,845	+13.117%
2025-11-28	70.759900	70.760000	70.632400	70.6324	+0.544%	1,309	+12.399%
2025-11-26	70.165400	70.590000	70.155000	70.2500	+0.766%	16,129	+13.011%
2025-11-25	68.825000	69.790000	68.825000	69.7161	+1.724%	118,534	+13.876%
2025-11-24	68.024400	68.679000	68.024400	68.5344	+0.698%	12,235	+15.840%
2025-11-21	67.245000	68.430000	67.245000	68.0596	+2.130%	20,669	+16.648%
2025-11-20	68.650000	68.650000	66.640000	66.6400	-1.395%	14,793	+19.133%
2025-11-19	67.656000	67.751000	67.410000	67.5827	-0.274%	12,506	+17.471%
2025-11-18	67.349400	68.040000	67.220000	67.7682	+0.353%	24,502	+17.149%
2025-11-17	68.630000	68.630000	67.374800	67.5300	-1.658%	9,604	+17.563%
2025-11-14	68.610000	68.989200	68.551000	68.6685	-0.322%	8,165	+15.613%
2025-11-13	69.510000	69.599000	68.890000	68.8901	-1.641%	22,456	+15.242%
2025-11-12	70.360000	70.380000	70.039100	70.0391	+0.420%	18,219	+13.351%
2025-11-11	69.590000	69.960000	69.554000	69.7464	+0.257%	7,375	+13.827%
2025-11-10	69.240000	69.700000	69.006000	69.5675	+0.647%	9,432	+14.119%
2025-11-07	68.175000	69.120000	68.175000	69.1200	+0.923%	17,284	+14.858%
2025-11-06	69.040000	69.040000	68.339900	68.4877	-0.875%	7,571	+15.919%
2025-11-05	69.140000	69.363000	68.710000	69.0925	+0.828%	4,800	+14.904%
2025-11-04	68.759900	68.759900	68.497700	68.5248	-0.703%	7,699	+15.856%
2025-11-03	68.930000	69.039000	68.690000	69.0100	-0.043%	11,473	+15.041%
2025-10-31	68.935000	69.175000	68.671000	69.0400	+0.569%	14,196	+14.991%
2025-10-30	68.670000	69.430000	68.649700	68.6497	-0.723%	10,476	+15.645%
2025-10-29	69.530000	69.810500	69.070000	69.1500	-0.618%	6,628	+14.808%
2025-10-28	69.640000	69.910000	69.580000	69.5800	-0.811%	20,631	+14.099%
2025-10-27	70.380000	70.380000	69.960000	70.1492	+0.385%	5,284	+13.173%
2025-10-24	70.180000	70.380000	69.880000	69.8800	+0.330%	19,259	+13.609%
2025-10-23	69.240000	69.810000	69.050000	69.6500	+0.942%	14,372	+13.984%
2025-10-22	69.640000	69.640000	68.880000	69.0001	-1.102%	14,019	+15.058%
2025-10-21	69.316000	69.840000	69.316000	69.7692	+0.633%	5,754	+13.789%
2025-10-20	68.810000	69.420000	68.810000	69.3300	+1.082%	3,938	+14.510%
2025-10-17	68.350000	68.640000	68.165000	68.5881	+0.392%	11,369	+15.749%
2025-10-16	69.130000	69.219100	68.140000	68.3200	-1.235%	8,596	+16.203%
2025-10-15	69.710000	69.710000	69.059900	69.1740	+0.140%	15,559	+14.769%
2025-10-14	68.459000	69.410000	68.420000	69.0770	+0.974%	8,762	+14.930%
2025-10-13	68.310000	68.540000	68.110000	68.4106	+1.495%	5,946	+16.049%
2025-10-10	69.340000	69.340000	67.403200	67.4032	-2.698%	21,618	+17.784%
2025-10-09	69.975000	69.975000	69.100000	69.2725	-0.926%	15,573	+14.605%
2025-10-08	69.485000	70.080000	69.485000	69.9200	+0.564%	204,565	+13.544%
2025-10-07	70.050000	70.050000	69.328700	69.5277	-0.751%	8,533	+14.185%
2025-10-06	70.500000	70.500000	69.890000	70.0539	+0.095%	17,907	+13.327%
2025-10-03	70.125000	70.369000	69.987500	69.9875	+0.338%	7,495	+13.435%
2025-10-02	69.340000	69.789000	69.295000	69.7518	+0.261%	13,936	+13.818%
2025-10-01	70.090000	70.090000	69.390000	69.5700	-0.017%	15,456	+14.115%
2025-09-30	69.475000	69.581500	69.015000	69.5815	+0.233%	13,587	+14.096%
2025-09-29	69.420100	69.620000	69.238200	69.4200	+0.011%	13,424	+14.362%
2025-09-26	69.215000	69.412500	69.094621	69.4125	+1.096%	9,451	+14.374%
2025-09-25	68.800000	68.860000	68.437700	68.6600	-0.909%	12,121	+15.628%
2025-09-24	69.651100	69.730000	69.259400	69.2900	-0.360%	10,150	+14.576%
2025-09-23	69.520000	70.100000	69.480000	69.5401	-0.299%	9,013	+14.164%
2025-09-22	69.470000	69.810000	69.470000	69.7486	+0.079%	6,645	+13.823%
2025-09-19	70.230000	70.230000	69.486600	69.6936	-0.544%	6,221	+13.913%
2025-09-18	70.010000	70.170000	69.708600	70.0746	+0.925%	6,170	+13.294%
2025-09-17	69.790900	70.250000	69.420000	69.4325	+0.014%	4,376	+14.341%
2025-09-16	69.260000	69.450000	69.157600	69.4230	-0.242%	7,314	+14.357%
2025-09-15	69.860000	70.100000	69.590000	69.5915	-0.317%	5,794	+14.080%
2025-09-12	70.450000	70.450000	69.809900	69.8130	-0.770%	7,033	+13.718%
2025-09-11	69.940000	70.354400	69.940000	70.3544	+1.654%	5,918	+12.843%
2025-09-10	69.370000	69.510000	68.970000	69.2100	-0.146%	3,698	+14.709%
2025-09-09	69.710000	69.710000	69.190100	69.3113	-0.657%	7,797	+14.541%
2025-09-08	69.359000	69.770000	69.350000	69.7700	+0.101%	8,555	+13.788%
2025-09-05	70.144000	70.144000	69.300800	69.6995	+0.073%	6,685	+13.903%
2025-09-04	69.180000	69.648400	69.007000	69.6484	+1.116%	39,006	+13.987%
2025-09-03	68.939900	68.939900	68.640000	68.8800	-0.164%	6,080	+15.258%
2025-09-02	68.720000	68.993300	68.470000	68.9933	-0.438%	6,617	+15.069%
2025-08-29	69.361200	69.361200	69.204600	69.2970	-0.349%	6,804	+14.565%
2025-08-28	69.400000	69.550000	69.270000	69.5400	-0.043%	6,712	+14.165%
2025-08-27	69.490078	69.690000	69.470000	69.5700	+0.375%	12,140	+14.115%
2025-08-26	69.270000	69.310000	69.115000	69.3100	+0.202%	7,234	+14.543%
2025-08-25	69.340000	69.340000	69.170000	69.1700	-0.605%	7,624	+14.775%
2025-08-22	69.410000	69.730000	69.410000	69.5910	+2.426%	27,398	+14.081%
2025-08-21	67.797000	68.100000	67.797000	67.9430	-0.217%	19,193	+16.848%
2025-08-20	67.930000	68.159900	67.861600	68.0907	-0.165%	5,705	+16.594%
2025-08-19	68.730000	68.730000	68.107000	68.2033	+0.244%	10,355	+16.402%
2025-08-18	68.140000	68.140000	68.005400	68.0371	+0.068%	5,971	+16.686%
2025-08-15	68.040000	68.190000	67.990800	67.9908	-0.467%	8,985	+16.766%
2025-08-14	68.085000	68.340000	67.980000	68.3100	-0.875%	10,508	+16.220%
2025-08-13	68.245000	68.920000	68.175000	68.9129	+1.568%	7,613	+15.203%
2025-08-12	67.410000	67.850000	67.379800	67.8490	+1.970%	5,229	+17.010%
2025-08-11	67.069900	67.069900	66.537900	66.5379	-0.395%	2,595	+19.315%
2025-08-08	67.120000	67.120000	66.802000	66.8020	+0.078%	5,368	+18.844%
2025-08-07	66.870000	66.870000	66.570000	66.7500	-0.135%	16,209	+18.936%
2025-08-06	66.850000	67.014300	66.690000	66.8400	-0.384%	7,606	+18.776%
2025-08-05	67.369900	67.369900	66.825000	67.0974	-0.053%	263,026	+18.321%
2025-08-04	66.925000	67.140000	66.925000	67.1333	+1.257%	5,991	+18.257%
2025-08-01	66.020000	66.460000	66.020000	66.3000	-1.163%	12,351	+19.744%
2025-07-31	67.360000	67.770000	67.080400	67.0804	-0.930%	120,931	+18.351%
2025-07-30	68.080000	68.330000	67.490000	67.7100	-0.602%	16,019	+17.250%
2025-07-29	68.385000	68.429900	68.039900	68.1200	-0.147%	10,705	+16.544%
2025-07-28	68.710000	68.710000	68.140000	68.2200	-0.403%	10,089	+16.373%
2025-07-25	68.120000	68.500000	68.120000	68.4962	+0.656%	3,304	+15.904%
2025-07-24	68.305000	68.480000	68.020000	68.0500	-0.599%	5,033	+16.664%
2025-07-23	68.350000	68.460000	68.290000	68.4600	+0.687%	9,986	+15.966%
2025-07-22	67.509900	67.993000	67.470000	67.9930	+1.523%	17,615	+16.762%
2025-07-21	67.400000	67.522300	66.955000	66.9730	-0.634%	13,403	+18.540%
2025-07-18	67.640000	67.640000	67.210000	67.4000	+0.089%	6,545	+17.789%
2025-07-17	67.005000	67.375000	66.890300	67.3400	+1.138%	13,628	+17.894%
2025-07-16	66.749900	66.749900	66.020000	66.5826	+0.323%	10,372	+19.235%
2025-07-15	67.330000	67.330000	66.367900	66.3679	-1.640%	13,950	+19.621%
2025-07-14	67.340000	67.550000	67.340000	67.4743	+0.161%	14,611	+17.660%
2025-07-11	67.500000	67.720000	67.288900	67.3657	-0.845%	7,254	+17.849%
2025-07-10	67.560000	68.229900	67.560000	67.9400	+0.714%	23,497	+16.853%
2025-07-09	67.178019	67.458200	67.178019	67.4582	+0.390%	5,788	+17.688%
2025-07-08	67.130000	67.520000	67.130000	67.1961	+0.355%	7,364	+18.147%
2025-07-07	67.420000	67.430000	66.770000	66.9582	-0.921%	13,190	+18.567%
2025-07-03	67.729900	67.860000	67.580800	67.5808	+0.505%	7,730	+17.474%
2025-07-02	66.660000	67.280000	66.660000	67.2413	+0.450%	22,537	+18.067%
2025-07-01	66.370000	67.270000	66.370000	66.9400	+1.133%	12,116	+18.599%
2025-06-30	66.080000	66.190000	65.950000	66.1900	+0.364%	13,883	+19.943%
2025-06-27	66.000000	66.270000	65.660000	65.9500	+0.426%	9,279	+20.379%
2025-06-26	65.460000	65.680000	65.460000	65.6700	+0.908%	10,955	+20.892%
2025-06-25	65.559900	65.559900	65.010100	65.0790	-0.788%	17,719	+21.990%
2025-06-24	65.320000	65.790000	65.230000	65.5958	+0.777%	9,930	+21.029%
2025-06-23	64.710000	65.160000	64.280000	65.0900	+0.743%	7,038	+21.970%
2025-06-20	64.870000	64.870000	64.360100	64.6100	+0.264%	25,173	+22.876%
2025-06-18	64.550000	64.883800	64.410000	64.4400	+0.217%	16,320	+23.200%
2025-06-17	64.630000	64.819900	64.269900	64.3005	-0.983%	8,213	+23.467%
2025-06-16	65.030000	65.120000	64.840000	64.9390	+1.230%	20,819	+22.253%
2025-06-13	64.580000	64.730000	64.059900	64.1500	-1.346%	7,983	+23.757%
2025-06-12	64.738900	65.025000	64.738900	65.0250	+0.008%	9,680	+22.092%
2025-06-11	65.350000	65.450000	64.860000	65.0200	-0.383%	12,524	+22.101%
2025-06-10	65.370000	65.370000	65.139900	65.2700	+0.354%	13,201	+21.633%
2025-06-09	65.030000	65.389900	65.015000	65.0400	-0.071%	8,667	+22.063%
2025-06-06	64.970000	65.086000	64.890000	65.0860	+1.002%	4,357	+21.977%
2025-06-05	64.450000	64.820000	64.399900	64.4400	-0.167%	8,160	+23.200%
2025-06-04	64.700000	64.900000	64.547900	64.5479	-0.283%	3,236	+22.994%
2025-06-03	64.240000	64.770000	64.240000	64.7310	+1.279%	2,566	+22.646%
2025-06-02	63.861800	63.989100	63.350000	63.9136	-0.166%	10,534	+24.215%
2025-05-30	63.880000	64.110000	63.770000	64.0200	-0.172%	6,702	+24.008%
2025-05-29	64.320000	64.320000	63.919900	64.1300	+0.376%	16,654	+23.795%
2025-05-28	64.589900	64.589900	63.880000	63.8900	-1.099%	24,728	+24.260%
2025-05-27	63.780000	64.600000	63.780000	64.6000	+2.105%	7,865	+22.895%
2025-05-23	62.930000	63.440000	62.930000	63.2684	-0.474%	133,159	+25.481%
2025-05-22	63.560000	63.760000	63.249300	63.5700	-0.282%	3,253	+24.886%
2025-05-21	64.664700	64.790000	63.750000	63.7500	-2.374%	5,894	+24.533%
2025-05-20	65.440000	65.581600	65.180000	65.3000	-0.366%	14,517	+21.577%
2025-05-19	65.218700	65.560000	65.218700	65.5400	-0.076%	14,816	+21.132%
2025-05-16	64.965000	65.620000	64.960000	65.5900	+1.063%	60,409	+21.040%
2025-05-15	64.490000	64.900000	64.430000	64.9000	+0.433%	4,022	+22.327%
2025-05-14	65.090000	65.090000	64.620000	64.6200	-0.630%	8,546	+22.857%
2025-05-13	64.999900	65.315000	64.950000	65.0300	+0.557%	15,826	+22.082%
2025-05-12	64.680000	64.680000	64.300000	64.6700	+3.422%	10,020	+22.762%
2025-05-09	62.660000	62.770000	62.370000	62.5300	-0.096%	6,743	+26.963%
2025-05-08	62.350000	63.180000	62.350000	62.5900	+1.295%	11,074	+26.841%
2025-05-07	61.840000	61.840000	61.508000	61.7900	+0.701%	32,209	+28.484%
2025-05-06	61.493300	61.740000	61.360000	61.3600	-0.615%	7,997	+29.384%
2025-05-05	61.640000	62.100000	61.640000	61.7400	-0.323%	9,142	+28.588%
2025-05-02	61.468500	62.000000	61.468500	61.9400	+2.262%	5,480	+28.172%
2025-05-01	60.970000	61.225000	60.570000	60.5700	0.000%	11,401	+31.071%
2025-04-30	59.880000	60.570000	59.271100	60.5700	-0.181%	5,246	+31.071%
2025-04-29	60.336600	60.789300	60.279900	60.6800	+0.547%	6,197	+30.834%
2025-04-28	60.170000	60.699900	60.013300	60.3500	+0.399%	32,490	+31.549%
2025-04-25	60.060000	60.220000	59.870000	60.1100	-0.956%	4,531	+32.075%
2025-04-24	59.310300	60.690000	59.310300	60.6900	+2.690%	35,841	+30.812%
2025-04-23	60.402900	60.402900	58.892000	59.1000	+1.407%	18,126	+34.332%
2025-04-22	57.840300	58.400000	57.650000	58.2800	+2.823%	8,280	+36.222%
2025-04-21	57.400000	57.400000	56.210000	56.6800	-2.276%	20,692	+40.067%
2025-04-17	57.460000	58.430000	57.460000	58.0000	+0.799%	181,880	+36.879%
2025-04-16	58.010000	58.430000	57.079900	57.5400	-1.236%	49,574	+37.974%
2025-04-15	58.812100	58.812100	58.060000	58.2600	-0.206%	41,368	+36.268%
2025-04-14	58.429900	58.630000	57.750000	58.3800	+1.196%	17,423	+35.988%
2025-04-11	56.710000	57.740000	56.205000	57.6900	+1.442%	19,037	+37.615%
2025-04-10	57.210000	57.475000	55.608400	56.8700	-3.968%	20,696	+39.599%
2025-04-09	54.455000	59.310000	53.615000	59.2200	+8.442%	27,911	+34.059%
2025-04-08	57.030000	57.269100	53.709900	54.6100	-1.568%	32,076	+45.376%
2025-04-07	54.420000	57.520000	53.290800	55.4800	-0.822%	70,871	+43.097%
2025-04-04	57.290000	57.320000	55.600000	55.9400	-5.475%	79,981	+41.920%
2025-04-03	60.670000	60.670000	59.170000	59.1800	-6.183%	34,506	+34.150%
2025-04-02	62.180000	63.199900	62.180000	63.0800	+1.398%	18,304	+25.856%
2025-04-01	61.350000	62.389900	61.350000	62.2100	+0.371%	9,109	+27.616%
2025-03-31	61.320000	62.231000	61.168500	61.9800	+0.446%	19,991	+28.090%
2025-03-28	61.785000	61.975000	61.620000	61.7049	-1.712%	14,638	+28.661%
2025-03-27	63.180000	63.220000	62.540000	62.7800	-0.727%	27,655	+26.457%
2025-03-26	63.750000	63.750000	63.090000	63.2400	-0.488%	19,724	+25.538%
2025-03-25	63.674700	63.690000	63.438800	63.5500	-0.517%	12,439	+24.925%
2025-03-24	63.370000	63.900000	63.370000	63.8800	+2.241%	41,177	+24.280%
2025-03-21	62.090000	62.480000	62.008500	62.4800	-0.287%	8,106	+27.065%
2025-03-20	62.630000	63.178700	62.630000	62.6600	-0.524%	17,017	+26.700%
2025-03-19	62.431100	63.190000	62.415000	62.9900	+1.238%	12,039	+26.036%
2025-03-18	62.680000	62.680000	62.070000	62.2200	-0.845%	10,365	+27.596%
2025-03-17	62.359900	63.000000	62.142900	62.7500	+1.390%	20,923	+26.518%
2025-03-14	61.180000	61.910000	61.161500	61.8900	+2.416%	12,563	+28.276%
2025-03-13	61.260000	61.260000	60.150000	60.4300	-1.435%	27,513	+31.375%
2025-03-12	62.075000	62.075000	61.101600	61.3100	-0.114%	37,406	+29.489%
2025-03-11	61.910000	61.980000	61.020000	61.3800	-0.936%	17,796	+29.342%
2025-03-10	62.590000	62.795600	61.480000	61.9600	-2.040%	17,856	+28.131%
2025-03-07	63.110000	63.360000	62.043200	63.2500	+0.684%	25,115	+25.518%
2025-03-06	62.870000	63.550000	62.590100	62.8200	-1.582%	28,719	+26.377%
2025-03-05	63.270000	63.900000	62.930000	63.8300	+1.173%	14,878	+24.377%
2025-03-04	63.070000	64.105000	62.500000	63.0900	-1.805%	13,837	+25.836%
2025-03-03	65.750000	65.750000	64.020000	64.2500	-2.147%	17,213	+23.564%
2025-02-28	64.970000	65.660000	64.610000	65.6600	+1.515%	43,691	+20.911%
2025-02-27	65.346000	65.580000	64.680000	64.6800	-1.267%	15,855	+22.743%
2025-02-26	66.000000	66.150000	65.465000	65.5100	-0.061%	8,924	+21.188%
2025-02-25	65.700000	65.850000	65.150000	65.5500	-0.289%	14,642	+21.114%
2025-02-24	66.160000	66.160000	65.515000	65.7400	-0.015%	15,303	+20.764%
2025-02-21	66.619000	66.630000	65.640000	65.7500	-2.158%	17,025	+20.745%
2025-02-20	67.800000	67.800000	66.740000	67.2000	-0.943%	16,919	+18.140%
2025-02-19	67.610000	67.910000	67.586400	67.8400	-0.029%	20,055	+17.025%
2025-02-18	67.580000	67.870000	67.510000	67.8600	+0.623%	36,421	+16.991%
2025-02-14	67.540000	67.580000	67.369900	67.4400	+0.180%	32,684	+17.719%
2025-02-13	66.840000	67.320000	66.780300	67.3187	+0.988%	57,292	+17.932%
2025-02-12	66.440000	66.860000	66.305000	66.6600	-0.818%	91,887	+19.097%
2025-02-11	67.151400	67.290000	67.056100	67.2100	-0.311%	8,298	+18.122%
2025-02-10	67.385000	67.559900	67.310300	67.4200	+0.059%	9,690	+17.754%

.dark-mode .TGqXdM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TGqXdM{ color: #333333; background-color: white; border: 2px solid #333333; }AVMCAvantis U.S. Mid Cap Equity ETFstock NYSE ETF

AVMC
Avantis U.S. Mid Cap Equity ETF
stock NYSE ETF