Dark

AVMV
Avantis U.S. Mid Cap Value ETF
stock NYSE ETF

Market Open

Jul 16, 2025 3:59:30 PM EDT

65.78USD0.000%(0.00)2,322

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-65.78)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	65.8899	65.8899	64.9635	65.7800	+0.198%	13,793	0.000%
2025-07-15	66.8500	66.8500	65.6500	65.6500	-2.073%	20,163	+0.198%
2025-07-14	66.9000	67.0500	66.7800	67.0400	+0.105%	29,661	-1.879%
2025-07-11	67.0216	67.1699	66.8800	66.9700	-0.741%	11,053	-1.777%
2025-07-10	66.9400	67.6500	66.9400	67.4700	+0.943%	6,786	-2.505%
2025-07-09	66.9500	66.9500	66.5301	66.8400	+0.285%	11,965	-1.586%
2025-07-08	66.7195	66.9400	66.6500	66.6500	+0.467%	19,273	-1.305%
2025-07-07	66.7400	67.0288	66.1300	66.3400	-0.927%	25,114	-0.844%
2025-07-03	67.0335	67.0900	66.9300	66.9606	+0.376%	4,969	-1.763%
2025-07-02	66.1300	66.7100	65.9721	66.7100	+0.452%	16,873	-1.394%
2025-07-01	65.7700	66.7899	65.6900	66.4100	+1.575%	15,514	-0.949%
2025-06-30	65.3400	65.4400	65.1604	65.3800	+0.138%	41,348	+0.612%
2025-06-27	65.3000	65.4600	64.8550	65.2900	+0.523%	9,500	+0.750%
2025-06-26	64.7700	64.9700	64.7100	64.9500	+0.948%	13,140	+1.278%
2025-06-25	64.6500	64.6600	64.2600	64.3400	-0.863%	13,201	+2.238%
2025-06-24	64.9000	65.0200	64.6650	64.9000	+0.433%	14,130	+1.356%
2025-06-23	64.2400	64.6300	63.7100	64.6200	+0.670%	18,929	+1.795%
2025-06-20	64.3800	64.3800	63.9100	64.1900	+0.375%	41,408	+2.477%
2025-06-18	64.0000	64.3400	63.9300	63.9500	+0.157%	16,944	+2.862%
2025-06-17	64.4000	64.4800	63.7863	63.8500	-0.900%	18,899	+3.023%
2025-06-16	64.1600	64.5500	64.1600	64.4300	+1.289%	10,128	+2.095%
2025-06-13	64.0300	64.1700	63.4500	63.6100	-1.073%	23,066	+3.411%
2025-06-12	63.7400	64.3000	63.7400	64.3000	+0.239%	21,895	+2.302%
2025-06-11	64.7100	64.7100	64.0000	64.1469	-0.624%	23,181	+2.546%
2025-06-10	64.6200	64.7200	64.3713	64.5500	+0.436%	30,346	+1.905%
2025-06-09	64.4300	64.6200	64.1500	64.2700	+0.016%	35,342	+2.349%
2025-06-06	64.2100	64.2700	63.9400	64.2600	+1.006%	18,812	+2.365%
2025-06-05	63.7400	63.9800	63.4103	63.6200	-0.141%	17,706	+3.395%
2025-06-04	64.3000	64.3000	63.7100	63.7100	-0.577%	22,593	+3.249%
2025-06-03	63.3479	64.2700	63.3392	64.0800	+1.392%	23,368	+2.653%
2025-06-02	63.1400	63.2196	62.7100	63.2000	+0.206%	18,221	+4.082%
2025-05-30	62.9200	63.3150	62.6300	63.0700	-0.253%	32,585	+4.297%
2025-05-29	63.5800	63.5800	62.6500	63.2300	+0.381%	24,586	+4.033%
2025-05-28	63.7600	63.7600	62.9400	62.9900	-1.239%	32,665	+4.429%
2025-05-27	62.8800	63.8500	62.8800	63.7800	+2.343%	25,778	+3.136%
2025-05-23	62.2700	62.4800	62.0500	62.3200	-0.543%	27,401	+5.552%
2025-05-22	63.2000	63.2000	62.1900	62.6600	-0.239%	21,262	+4.979%
2025-05-21	63.9300	63.9300	62.7700	62.8100	-2.484%	31,657	+4.729%
2025-05-20	64.4600	64.6901	64.2299	64.4100	-0.464%	17,112	+2.127%
2025-05-19	64.3100	64.7600	64.2900	64.7100	-0.185%	10,916	+1.654%
2025-05-16	64.3500	64.8500	64.1501	64.8300	+1.044%	40,339	+1.465%
2025-05-15	63.6200	64.1800	63.6200	64.1600	+0.203%	20,242	+2.525%
2025-05-14	64.3600	64.3600	64.0100	64.0300	-0.528%	7,632	+2.733%
2025-05-13	64.5011	64.6500	64.3331	64.3700	+0.751%	12,401	+2.190%
2025-05-12	64.4599	64.4599	63.4789	63.8900	+3.768%	19,219	+2.958%
2025-05-09	61.7983	61.7983	61.4260	61.5700	+0.016%	17,994	+6.838%
2025-05-08	61.2500	62.0656	61.2500	61.5600	+1.500%	8,600	+6.855%
2025-05-07	60.5900	60.7800	60.3999	60.6500	+0.397%	16,775	+8.458%
2025-05-06	60.3300	60.8600	60.3300	60.4100	-0.723%	12,286	+8.889%
2025-05-05	61.0100	61.2200	60.8500	60.8500	-0.442%	14,500	+8.102%
2025-05-02	60.5470	61.1799	60.5470	61.1200	+2.705%	12,637	+7.624%
2025-05-01	59.8013	60.0500	59.4900	59.5100	+0.303%	20,532	+10.536%
2025-04-30	58.5200	59.4600	58.5200	59.3300	-0.420%	11,042	+10.871%
2025-04-29	58.9780	59.7100	58.9780	59.5800	+0.455%	9,910	+10.406%
2025-04-28	59.4457	59.4457	58.8950	59.3100	+0.508%	12,543	+10.909%
2025-04-25	58.9299	59.0400	58.6900	59.0100	-0.371%	20,058	+11.473%
2025-04-24	58.2000	59.4800	58.2000	59.2300	+1.892%	26,043	+11.059%
2025-04-23	58.9500	59.2438	57.9581	58.1300	+1.113%	19,554	+13.160%
2025-04-22	56.5900	57.6400	56.5900	57.4900	+2.808%	33,873	+14.420%
2025-04-21	56.2600	56.3050	55.4000	55.9200	-2.306%	48,032	+17.632%
2025-04-17	56.7300	57.6000	56.7300	57.2400	+1.095%	40,649	+14.920%
2025-04-16	57.3400	57.5700	56.1400	56.6200	-1.152%	59,874	+16.178%
2025-04-15	57.5000	57.9554	57.1650	57.2800	-0.209%	50,951	+14.839%
2025-04-14	57.2901	57.6800	56.7150	57.4000	+1.092%	35,227	+14.599%
2025-04-11	55.5341	57.0500	55.1100	56.7800	+1.411%	58,654	+15.851%
2025-04-10	56.5200	56.7000	54.6550	55.9900	-4.311%	27,763	+17.485%
2025-04-09	53.3061	58.7500	52.9025	58.5126	+9.267%	51,700	+12.420%
2025-04-08	56.9000	56.9000	52.7435	53.5500	-2.156%	107,100	+22.838%
2025-04-07	53.2500	58.2400	52.4200	54.7300	-0.816%	78,142	+20.190%
2025-04-04	55.5500	56.1587	54.2800	55.1800	-5.009%	34,982	+19.210%
2025-04-03	59.1000	59.1000	58.0800	58.0900	-7.219%	40,319	+13.238%
2025-04-02	61.5298	62.6300	61.5298	62.6100	+1.508%	8,664	+5.063%
2025-04-01	60.8950	61.8200	60.7700	61.6800	+0.391%	14,113	+6.647%
2025-03-31	60.8600	61.5900	60.4100	61.4400	+0.556%	34,432	+7.064%
2025-03-28	62.8400	62.8400	60.8581	61.1000	-2.021%	18,479	+7.660%
2025-03-27	62.6200	62.8300	62.0000	62.3600	-0.653%	29,621	+5.484%
2025-03-26	62.9900	63.3088	62.5800	62.7700	-0.413%	25,487	+4.795%
2025-03-25	63.2400	63.3100	62.9799	63.0300	-0.505%	37,967	+4.363%
2025-03-24	62.4100	63.4000	62.4100	63.3500	+2.641%	17,326	+3.836%
2025-03-21	61.2000	61.7300	61.2000	61.7200	-0.371%	12,972	+6.578%
2025-03-20	62.4000	62.5396	61.9400	61.9500	-0.434%	13,664	+6.182%
2025-03-19	61.4700	62.5490	61.4700	62.2200	+1.435%	20,603	+5.722%
2025-03-18	61.6700	61.6700	61.1750	61.3400	-0.905%	25,783	+7.238%
2025-03-17	60.9300	62.1300	60.9300	61.9000	+1.426%	29,701	+6.268%
2025-03-14	60.8500	61.0700	60.0850	61.0300	+2.417%	29,043	+7.783%
2025-03-13	60.8800	60.8800	59.3100	59.5900	-1.602%	32,366	+10.388%
2025-03-12	61.7400	61.7400	60.2699	60.5600	-0.214%	24,669	+8.620%
2025-03-11	61.3400	61.3649	60.3400	60.6900	-1.092%	39,687	+8.387%
2025-03-10	61.9300	62.0891	60.9800	61.3600	-2.102%	15,482	+7.203%
2025-03-07	62.1600	62.7500	61.2600	62.6774	+0.687%	42,343	+4.950%
2025-03-06	62.7600	62.7600	62.0673	62.2500	-1.425%	22,970	+5.671%
2025-03-05	62.7343	63.3100	62.1300	63.1500	+1.186%	41,316	+4.165%
2025-03-04	63.4900	63.4900	61.7470	62.4100	-2.301%	25,578	+5.400%
2025-03-03	65.8200	66.0380	63.5175	63.8800	-2.339%	30,173	+2.974%
2025-02-28	64.8595	65.4100	64.5600	65.4100	+1.176%	16,924	+0.566%
2025-02-27	65.7700	65.7700	64.6400	64.6500	-1.283%	17,651	+1.748%
2025-02-26	66.1944	66.2500	65.3905	65.4900	0.000%	14,653	+0.443%
2025-02-25	65.5200	65.6700	65.0642	65.4900	+0.015%	20,855	+0.443%
2025-02-24	65.8600	65.8600	65.2900	65.4800	+0.076%	13,033	+0.458%
2025-02-21	67.9300	67.9300	65.2750	65.4300	-2.634%	29,658	+0.535%
2025-02-20	67.9700	67.9700	66.7400	67.2000	-1.176%	21,758	-2.113%
2025-02-19	67.9300	68.1000	67.7280	68.0000	-0.132%	15,444	-3.265%
2025-02-18	67.6600	68.0900	67.5000	68.0900	+0.770%	25,765	-3.393%
2025-02-14	67.4000	67.7700	67.4000	67.5700	+0.446%	25,501	-2.649%
2025-02-13	66.9629	67.2850	66.6600	67.2700	+0.915%	27,865	-2.215%
2025-02-12	66.5900	66.8100	66.5672	66.6600	-0.863%	22,207	-1.320%
2025-02-11	67.4900	67.4900	67.0405	67.2400	-0.089%	20,878	-2.171%
2025-02-10	67.4700	67.5300	67.2899	67.3000	-0.119%	16,342	-2.259%
2025-02-07	68.1268	68.1268	67.3400	67.3800	-0.955%	12,887	-2.375%
2025-02-06	68.4200	69.0100	67.7262	68.0300	-0.191%	16,225	-3.307%
2025-02-05	68.2600	68.2800	67.8900	68.1600	+0.516%	21,687	-3.492%
2025-02-04	67.3900	67.9400	67.3900	67.8100	+0.578%	43,936	-2.994%
2025-02-03	66.8700	67.7900	66.6300	67.4200	-1.158%	17,376	-2.433%
2025-01-31	69.2500	69.2500	68.1705	68.2100	-1.644%	54,447	-3.563%
2025-01-30	69.0300	69.6300	68.9200	69.3500	+0.843%	22,336	-5.148%
2025-01-29	68.7700	68.7700	68.7700	68.7700	-0.218%	0	-4.348%
2025-01-28	69.0000	69.0300	68.5400	68.9200	+0.349%	21,337	-4.556%
2025-01-27	68.9200	68.9200	68.3300	68.6800	-0.723%	51,390	-4.222%
2025-01-24	69.4300	69.4300	69.0437	69.1800	-0.202%	21,133	-4.915%
2025-01-23	69.2400	69.4453	69.0354	69.3200	+0.202%	33,517	-5.107%
2025-01-22	69.5900	69.5900	69.1400	69.1800	-0.546%	29,084	-4.915%
2025-01-21	69.7000	69.7000	69.2026	69.5600	+1.237%	54,276	-5.434%
2025-01-17	69.1900	69.1900	68.6000	68.7100	+0.439%	29,858	-4.264%
2025-01-16	68.4800	68.4800	67.8100	68.4100	+0.633%	54,317	-3.844%
2025-01-15	68.1553	68.1800	67.9397	67.9800	+1.296%	9,743	-3.236%
2025-01-14	66.9100	67.1490	66.4400	67.1100	+1.421%	15,413	-1.982%
2025-01-13	65.4900	66.1700	65.3200	66.1700	+0.869%	33,226	-0.589%
2025-01-10	66.4600	66.4600	65.4700	65.6000	-0.996%	27,046	+0.274%
2025-01-08	65.8700	66.2600	65.5507	66.2600	+0.197%	33,591	-0.724%
2025-01-07	66.5400	66.6500	65.9400	66.1300	-0.165%	12,136	-0.529%
2025-01-06	66.5300	66.9600	66.2101	66.2396	+0.485%	22,318	-0.694%
2025-01-03	65.6900	65.9450	65.5399	65.9200	+1.027%	18,061	-0.212%
2025-01-02	65.6700	65.7900	65.0000	65.2500	-0.046%	16,938	+0.812%
2024-12-31	66.0200	66.0200	65.1382	65.2800	+0.092%	18,851	+0.766%
2024-12-30	64.8789	65.4800	64.7180	65.2200	-0.610%	23,675	+0.859%
2024-12-27	66.3100	66.3100	65.4300	65.6200	-0.936%	14,686	+0.244%
2024-12-26	65.8850	66.2599	65.8782	66.2400	+0.227%	24,616	-0.694%
2024-12-24	65.4404	66.0900	65.4404	66.0900	+0.855%	7,189	-0.469%
2024-12-23	65.6000	65.6000	64.9200	65.5300	+0.122%	38,434	+0.382%
2024-12-20	65.0300	65.8150	64.8587	65.4500	+1.331%	25,626	+0.504%
2024-12-19	65.1800	65.1935	64.5601	64.5900	-0.155%	29,004	+1.842%
2024-12-18	67.0701	67.1900	64.6600	64.6900	-3.405%	13,758	+1.685%
2024-12-17	67.2492	67.3100	66.8233	66.9700	-1.515%	8,132	-1.777%
2024-12-16	68.2340	68.5900	67.9600	68.0000	-0.503%	31,262	-3.265%
2024-12-13	68.5200	68.5918	68.1829	68.3437	-0.519%	4,898	-3.751%
2024-12-12	69.1400	69.1400	68.7000	68.7000	-0.536%	4,972	-4.250%
2024-12-11	69.0450	69.3496	68.9500	69.0699	+0.656%	20,507	-4.763%
2024-12-10	69.5400	69.5400	68.5900	68.6200	-0.783%	39,805	-4.139%
2024-12-09	70.1400	70.1400	69.1618	69.1618	-0.844%	5,954	-4.890%
2024-12-06	70.0602	70.0602	69.6400	69.7505	-0.328%	9,953	-5.692%
2024-12-05	70.6000	70.6000	69.9797	69.9797	-0.436%	6,913	-6.001%
2024-12-04	71.2000	71.2000	70.0900	70.2861	-0.405%	4,716	-6.411%
2024-12-03	71.0700	71.0700	70.4100	70.5722	-0.286%	11,768	-6.790%
2024-12-02	70.7800	71.0200	70.7000	70.7748	-0.406%	13,966	-7.057%
2024-11-29	71.0823	71.3200	71.0636	71.0636	+0.424%	3,050	-7.435%
2024-11-27	71.0900	71.0900	70.7400	70.7639	-0.275%	11,009	-7.043%
2024-11-26	70.8150	71.0000	70.6285	70.9590	-0.391%	5,454	-7.299%
2024-11-25	71.4600	71.7400	71.2376	71.2376	+1.075%	18,987	-7.661%
2024-11-22	70.1750	70.4800	70.1750	70.4800	+1.221%	16,393	-6.669%
2024-11-21	69.2700	69.7400	69.2700	69.6300	+1.666%	4,008	-5.529%
2024-11-20	68.2981	68.4889	68.0450	68.4889	+0.689%	3,461	-3.955%
2024-11-19	67.4116	68.0200	67.4116	68.0200	-0.161%	4,086	-3.293%
2024-11-18	68.2000	68.3099	68.0250	68.1300	+0.324%	9,462	-3.449%
2024-11-15	68.5800	68.5800	67.7397	67.9100	-0.345%	6,938	-3.137%
2024-11-14	68.5700	68.6800	68.1449	68.1449	-0.375%	8,525	-3.470%
2024-11-13	68.7800	68.9300	68.4013	68.4013	-0.362%	8,280	-3.832%
2024-11-12	69.0300	69.0300	68.6458	68.6500	-0.852%	6,748	-4.181%
2024-11-11	69.0606	69.3900	69.0469	69.2400	+1.078%	9,200	-4.997%
2024-11-08	68.3900	68.6357	68.3700	68.5017	+0.398%	5,523	-3.973%
2024-11-07	68.4500	68.6600	68.1966	68.2300	-0.438%	14,647	-3.591%
2024-11-06	67.6066	68.5600	67.5500	68.5300	+5.041%	9,601	-4.013%
2024-11-05	64.8701	65.2449	64.8701	65.2409	+1.448%	4,929	+0.826%
2024-11-04	64.5400	64.7800	64.2689	64.3100	+0.187%	6,503	+2.286%
2024-11-01	64.7763	64.7763	64.1100	64.1900	-0.387%	7,617	+2.477%
2024-10-31	64.9758	64.9758	64.4396	64.4396	-0.847%	13,134	+2.080%
2024-10-30	65.4100	65.4100	64.9640	64.9900	+0.108%	3,989	+1.216%
2024-10-29	64.6750	65.0100	64.6750	64.9200	-0.399%	8,500	+1.325%
2024-10-28	65.0200	65.2800	65.0200	65.1800	+1.135%	9,806	+0.921%
2024-10-25	65.1990	65.2100	64.3999	64.4483	-0.742%	8,428	+2.066%
2024-10-24	64.7900	64.9300	64.6962	64.9300	+0.433%	8,370	+1.309%
2024-10-23	64.9900	64.9900	64.5200	64.6500	-0.416%	3,334	+1.748%
2024-10-22	65.0000	65.0300	64.8298	64.9200	-0.520%	12,337	+1.325%
2024-10-21	65.7300	65.7300	65.2592	65.2592	-1.137%	8,265	+0.798%
2024-10-18	66.0000	66.0700	65.7800	66.0100	-0.095%	10,007	-0.348%
2024-10-17	66.1256	66.1900	66.0400	66.0730	-0.048%	3,675	-0.443%
2024-10-16	66.1334	66.1900	66.0707	66.1050	+1.087%	23,485	-0.492%
2024-10-15	65.7700	66.1900	65.3939	65.3939	-0.530%	4,560	+0.590%
2024-10-14	65.2000	65.7422	65.2000	65.7422	+0.633%	6,032	+0.057%
2024-10-11	65.2600	65.3287	65.2500	65.3287	+1.364%	1,358	+0.691%
2024-10-10	64.5900	64.6000	64.2854	64.4493	-0.487%	5,420	+2.065%
2024-10-09	64.3298	64.8800	64.3298	64.7648	+0.821%	7,797	+1.568%
2024-10-08	64.0400	64.4200	64.0025	64.2374	+0.013%	6,407	+2.401%
2024-10-07	64.3000	64.3000	63.8591	64.2289	-0.789%	2,333	+2.415%
2024-10-04	64.5450	64.8600	64.2225	64.7400	+1.366%	4,607	+1.606%
2024-10-03	63.5800	63.8900	63.5800	63.8676	-0.084%	6,218	+2.994%
2024-10-02	64.0650	64.1300	63.8301	63.9213	-0.059%	8,088	+2.908%
2024-10-01	64.2900	64.2900	63.6400	63.9593	-0.458%	5,705	+2.847%
2024-09-30	64.1300	64.2533	63.6638	64.2533	+0.021%	5,033	+2.376%
2024-09-27	64.1400	64.6700	64.1400	64.2399	+0.555%	4,933	+2.397%
2024-09-26	63.9100	64.0500	63.7025	63.8856	+0.843%	4,246	+2.965%
2024-09-25	63.8200	63.9000	63.3050	63.3518	-0.939%	8,223	+3.833%
2024-09-24	63.8300	64.3300	63.8300	63.9521	+0.082%	8,771	+2.858%
2024-09-23	63.8679	63.9000	63.6200	63.9000	+0.562%	7,933	+2.942%
2024-09-20	64.2300	64.2300	63.2950	63.5430	-0.479%	9,443	+3.520%
2024-09-19	63.7700	64.0300	63.3000	63.8488	+1.862%	9,519	+3.025%
2024-09-18	62.7800	63.7399	62.6477	62.6814	+0.146%	8,931	+4.943%
2024-09-17	62.8700	62.8700	62.4765	62.5902	+0.822%	7,312	+5.096%
2024-09-16	61.9820	62.1500	61.6650	62.0800	+1.088%	9,361	+5.960%
2024-09-13	61.5100	61.5300	61.2400	61.4118	+1.662%	2,039	+7.113%
2024-09-12	59.8150	60.4800	59.8150	60.4078	+0.596%	7,931	+8.893%
2024-09-11	59.6700	60.0500	58.6917	60.0500	+0.502%	8,270	+9.542%
2024-09-10	59.7050	59.7500	59.3600	59.7500	-0.632%	5,858	+10.092%
2024-09-09	60.1900	60.4400	60.1100	60.1300	+0.805%	15,047	+9.396%
2024-09-06	59.7549	59.7549	59.5600	59.6500	-1.274%	2,926	+10.277%
2024-09-05	60.9000	60.9000	60.3250	60.4200	-0.702%	2,643	+8.871%
2024-09-04	61.0600	61.0600	60.6500	60.8472	-0.511%	17,421	+8.107%
2024-09-03	61.5950	61.7500	61.0600	61.1600	-2.689%	13,723	+7.554%
2024-08-30	62.5743	62.8500	62.2299	62.8500	+0.673%	674,356	+4.662%
2024-08-29	62.3300	62.9600	62.3300	62.4300	+0.402%	19,009	+5.366%
2024-08-28	62.3200	62.3600	62.1800	62.1800	-0.297%	13,687	+5.790%
2024-08-27	62.3600	62.4500	62.3600	62.3653	-0.251%	1,933	+5.475%
2024-08-26	63.3800	63.3800	62.5221	62.5221	-0.255%	2,654	+5.211%
2024-08-23	62.3800	62.7100	62.2590	62.6819	+2.581%	3,645	+4.943%
2024-08-22	61.2700	61.3300	61.1050	61.1050	-0.461%	5,101	+7.651%
2024-08-21	61.0900	61.3883	61.0900	61.3883	+1.182%	2,414	+7.154%
2024-08-20	60.8500	60.8700	60.6711	60.6711	-1.011%	5,092	+8.421%
2024-08-19	61.3100	61.3100	61.1746	61.2910	+0.923%	2,543	+7.324%
2024-08-16	60.5700	60.8200	60.5035	60.7305	+0.078%	7,146	+8.315%
2024-08-15	60.4800	60.9300	60.4800	60.6829	+1.834%	3,291	+8.400%
2024-08-14	59.5800	59.7100	59.3700	59.5900	+0.134%	10,288	+10.388%
2024-08-13	59.0869	59.6500	58.9550	59.5104	+0.882%	4,631	+10.535%
2024-08-12	59.0050	59.0900	58.9500	58.9900	-0.523%	7,592	+11.510%
2024-08-09	59.0838	59.3400	58.9750	59.3000	+0.067%	7,559	+10.927%
2024-08-08	59.0199	59.2700	58.8800	59.2600	+2.526%	8,512	+11.002%
2024-08-07	59.2850	59.2850	57.8000	57.8000	-1.129%	4,290	+13.806%
2024-08-06	58.1850	58.8500	58.1850	58.4600	+1.212%	3,501	+12.521%
2024-08-05	57.8400	58.1300	56.9267	57.7600	-2.449%	8,154	+13.885%
2024-08-02	59.8861	59.8861	58.8199	59.2100	-3.425%	9,203	+11.096%
2024-08-01	62.5200	62.5200	60.9077	61.3100	-2.713%	5,893	+7.291%
2024-07-31	63.0300	63.6500	63.0200	63.0200	+0.735%	10,537	+4.380%
2024-07-30	62.6050	62.7300	62.3100	62.5600	+0.289%	24,105	+5.147%
2024-07-29	62.6400	62.6800	62.2100	62.3800	-0.144%	17,183	+5.450%
2024-07-26	62.4000	62.6600	62.2250	62.4700	+1.640%	11,590	+5.299%
2024-07-25	61.6100	62.2500	61.4619	61.4619	+0.898%	14,748	+7.026%
2024-07-24	61.7300	61.9500	60.9149	60.9149	-1.798%	13,745	+7.987%
2024-07-23	61.7528	62.2600	61.7400	62.0300	-0.064%	36,704	+6.045%
2024-07-22	61.9300	62.0700	61.2900	62.0700	+1.028%	7,187	+5.977%
2024-07-19	61.7800	61.7800	61.2700	61.4384	-0.719%	4,520	+7.067%
2024-07-18	62.7000	62.8500	61.8501	61.8834	-0.796%	5,452	+6.297%
2024-07-17	62.9700	63.0353	62.3800	62.3800	-1.245%	19,710	+5.450%
2024-07-16	62.0300	63.2100	62.0300	63.1665	+2.386%	63,360	+4.137%
2024-07-15	61.4000	62.1600	61.4000	61.6945	+0.562%	9,120	+6.622%
2024-07-12	61.6400	61.6900	61.3500	61.3500	+0.805%	7,284	+7.221%
2024-07-11	60.5600	60.8700	60.5235	60.8600	+1.909%	7,525	+8.084%
2024-07-10	59.2150	59.7200	59.1701	59.7200	+1.100%	8,633	+10.147%
2024-07-09	60.0300	60.0300	59.0550	59.0700	-0.270%	16,494	+11.359%
2024-07-08	59.5300	59.5300	58.9805	59.2300	+0.659%	9,205	+11.059%
2024-07-05	59.8400	59.8400	58.6700	58.8424	-1.105%	24,268	+11.790%
2024-07-03	59.8300	59.8300	59.4700	59.5000	+0.307%	1,825	+10.555%
2024-07-02	59.6000	59.6000	59.1356	59.3177	+0.120%	5,408	+10.894%
2024-07-01	60.3300	60.3300	59.2017	59.2465	-0.677%	10,927	+11.028%
2024-06-28	59.8350	60.0172	59.5430	59.6502	+0.474%	6,263	+10.276%
2024-06-27	59.3201	59.4494	59.3201	59.3685	-0.166%	4,130	+10.799%
2024-06-26	59.4200	59.4675	59.2900	59.4675	-0.481%	7,272	+10.615%
2024-06-25	60.1800	60.1800	59.6500	59.7552	-0.938%	16,606	+10.082%
2024-06-24	60.2400	60.5149	60.2400	60.3211	+0.833%	7,120	+9.050%
2024-06-21	59.9200	59.9200	59.5798	59.8229	-0.138%	11,788	+9.958%
2024-06-20	59.9500	60.0550	59.8100	59.9054	-0.191%	15,081	+9.806%
2024-06-18	60.1100	60.1100	59.8300	60.0200	+0.536%	9,140	+9.597%
2024-06-17	58.9500	59.7000	58.9500	59.7000	+1.084%	6,784	+10.184%
2024-06-14	58.9000	59.0600	58.8598	59.0600	-1.698%	6,742	+11.378%
2024-06-13	60.5600	60.5600	59.6150	60.0800	-0.602%	9,926	+9.487%
2024-06-12	60.9500	60.9500	60.4439	60.4439	+1.291%	4,997	+8.828%
2024-06-11	59.8000	59.8000	59.5525	59.6736	-0.577%	3,856	+10.233%
2024-06-10	59.6493	60.0300	59.6493	60.0200	+0.570%	1,422	+9.597%
2024-06-07	59.8600	59.9997	59.6600	59.6800	-0.301%	5,056	+10.221%
2024-06-06	60.3300	60.3300	59.7499	59.8600	-0.589%	3,942	+9.890%
2024-06-05	59.7500	60.2144	59.7500	60.2144	+0.877%	1,498	+9.243%
2024-06-04	60.2000	60.2000	59.6472	59.6907	-1.286%	4,491	+10.201%
2024-06-03	60.9000	60.9000	60.1799	60.4682	-1.258%	7,422	+8.784%
2024-05-31	60.5200	61.2386	60.3471	61.2386	+1.194%	3,981	+7.416%
2024-05-30	60.6114	60.6300	60.4572	60.5162	+1.107%	6,363	+8.698%
2024-05-29	59.9400	60.0000	59.7800	59.8537	-1.143%	5,583	+9.901%
2024-05-28	60.7650	60.9600	60.4098	60.5460	-0.231%	5,778	+8.645%
2024-05-24	60.5900	60.7500	60.5119	60.6861	+1.239%	6,225	+8.394%
2024-05-23	60.1700	60.5000	59.9200	59.9436	-1.074%	5,729	+9.736%
2024-05-22	60.9400	61.0500	60.5400	60.5944	-0.744%	6,442	+8.558%
2024-05-21	61.0300	61.0486	60.9159	61.0486	-0.095%	10,129	+7.750%
2024-05-20	61.2500	61.4000	61.1064	61.1064	+0.179%	2,720	+7.648%
2024-05-17	60.8100	61.0600	60.8100	60.9975	+0.160%	1,112	+7.840%
2024-05-16	61.1600	61.1800	60.9000	60.9000	-0.750%	2,919	+8.013%
2024-05-15	61.2500	61.3600	61.2500	61.3600	+0.673%	1,979	+7.203%
2024-05-14	60.7800	60.9500	60.7417	60.9500	+0.594%	3,753	+7.925%
2024-05-13	61.0700	61.0700	60.5900	60.5900	-0.204%	2,216	+8.566%
2024-05-10	60.6716	60.7136	60.6716	60.7136	-0.159%	3,279	+8.345%
2024-05-09	60.6500	60.8100	60.6164	60.8100	+0.946%	2,858	+8.173%
2024-05-08	60.2500	60.2600	59.9900	60.2400	+0.055%	4,536	+9.197%
2024-05-07	60.5600	60.5690	60.2066	60.2066	-0.043%	3,415	+9.257%
2024-05-06	60.0200	60.2328	60.0200	60.2328	+1.266%	521	+9.210%
2024-05-03	59.4300	59.4799	59.4300	59.4799	+1.124%	1,231	+10.592%
2024-05-02	58.4900	58.8189	58.4000	58.8189	+0.857%	2,925	+11.835%
2024-05-01	58.2500	58.6600	58.0500	58.3189	-0.597%	3,858	+12.794%
2024-04-30	59.1300	59.1300	58.6692	58.6692	-1.858%	2,746	+12.120%
2024-04-29	59.8500	59.8500	59.4576	59.7800	+0.796%	5,608	+10.037%
2024-04-26	59.3082	59.3082	59.3082	59.3082	+0.132%	433	+10.912%
2024-04-25	58.8500	59.2700	58.8500	59.2300	-0.364%	3,974	+11.059%
2024-04-24	59.7000	59.7000	59.1299	59.4463	+0.170%	2,287	+10.654%
2024-04-23	59.0700	59.4650	58.9892	59.3453	+1.039%	1,493	+10.843%
2024-04-22	58.2500	59.0800	58.2500	58.7349	+0.832%	5,038	+11.995%
2024-04-19	58.4400	58.4400	58.1300	58.2500	+0.396%	15,014	+12.927%
2024-04-18	58.1000	58.1000	57.9500	58.0200	-0.103%	1,441	+13.375%
2024-04-17	58.5399	58.5399	57.9700	58.0800	-0.360%	3,418	+13.258%
2024-04-16	58.7700	58.7700	58.2199	58.2900	-0.817%	10,587	+12.850%
2024-04-15	59.3914	59.3914	58.6408	58.7700	-0.889%	2,866	+11.928%
2024-04-12	60.1900	60.1900	59.2969	59.2969	-1.516%	1,841	+10.933%
2024-04-11	60.1000	60.3200	60.0000	60.2099	-0.260%	2,121	+9.251%
2024-04-10	60.6200	60.6200	60.1899	60.3666	-1.731%	4,323	+8.968%
2024-04-09	61.9000	61.9000	60.9499	61.4300	-0.227%	9,069	+7.081%
2024-04-08	61.7500	61.7700	61.5700	61.5700	+0.157%	4,151	+6.838%
2024-04-05	61.1295	61.4733	61.1295	61.4733	+0.821%	3,100	+7.006%
2024-04-04	62.1800	62.1800	60.9000	60.9726	-1.136%	1,989	+7.885%
2024-04-03	61.7700	61.7700	61.5800	61.6732	+0.363%	1,066	+6.659%
2024-04-02	61.2400	61.4500	61.2399	61.4500	-1.218%	3,291	+7.046%
2024-04-01	62.3060	62.3060	62.2079	62.2079	-0.478%	791	+5.742%
2024-03-28	62.3059	62.5069	62.3059	62.5069	+0.461%	1,702	+5.236%
2024-03-27	61.8990	62.2200	61.8600	62.2200	+1.790%	2,691	+5.722%
2024-03-26	61.5899	61.5900	61.1260	61.1260	-0.285%	25,691	+7.614%
2024-03-25	61.4999	61.5000	61.3010	61.3010	+0.054%	4,646	+7.307%
2024-03-22	61.3699	61.3700	61.2681	61.2681	-0.732%	1,833	+7.364%
2024-03-21	61.6299	61.7200	61.6299	61.7200	+0.894%	2,731	+6.578%
2024-03-20	60.7500	61.2300	60.7500	61.1734	+1.482%	2,711	+7.530%
2024-03-19	59.8500	60.3100	59.8500	60.2800	+0.960%	4,452	+9.124%
2024-03-18	60.0000	60.0000	59.7067	59.7067	-0.092%	4,827	+10.172%
2024-03-15	59.8299	59.8400	59.7615	59.7615	+0.045%	412	+10.071%
2024-03-14	59.9200	59.9200	59.6000	59.7345	-1.040%	1,518	+10.121%
2024-03-13	60.4900	60.4900	60.3622	60.3622	+0.409%	1,349	+8.975%
2024-03-12	59.7500	60.1166	59.7499	60.1166	+0.362%	1,201	+9.421%
2024-03-11	60.1700	60.1700	59.7100	59.9000	-0.082%	3,285	+9.816%
2024-03-08	60.5100	60.6400	59.9492	59.9492	-0.397%	6,395	+9.726%
2024-03-07	60.2399	60.2399	60.1471	60.1884	+0.929%	1,274	+9.290%
2024-03-06	59.6300	59.6600	59.5994	59.6346	+0.382%	834	+10.305%
2024-03-05	59.7200	59.8000	59.3460	59.4076	-0.116%	2,495	+10.727%
2024-03-04	59.8400	59.8400	59.4765	59.4765	+0.259%	1,275	+10.598%
2024-03-01	59.2100	59.3231	59.2100	59.3231	+0.380%	1,317	+10.884%
2024-02-29	58.9400	59.0987	58.8900	59.0987	+0.961%	3,269	+11.305%
2024-02-28	58.5500	58.5500	58.5363	58.5363	+0.058%	276	+12.375%
2024-02-27	58.5026	58.5026	58.5026	58.5026	+0.749%	104	+12.439%
2024-02-26	58.1500	58.1737	58.0674	58.0674	-0.040%	1,240	+13.282%
2024-02-23	58.0100	58.1400	58.0100	58.0909	+0.465%	991	+13.236%
2024-02-22	57.7199	57.9300	57.6700	57.8218	+1.153%	2,189	+13.763%
2024-02-21	57.0600	57.1629	57.0600	57.1629	+0.522%	180	+15.075%
2024-02-20	56.9900	57.0300	56.8660	56.8660	-0.512%	1,716	+15.675%
2024-02-16	57.6000	57.6000	57.1585	57.1585	-0.391%	945	+15.083%
2024-02-15	57.0700	57.3828	57.0700	57.3828	+1.738%	420	+14.634%
2024-02-14	56.0000	56.4024	56.0000	56.4024	+1.325%	980	+16.626%
2024-02-13	55.6648	55.6648	55.6648	55.6648	-2.140%	112	+18.172%
2024-02-12	56.9303	57.0496	56.8823	56.8823	+1.262%	978	+15.642%
2024-02-09	55.8920	56.1733	55.8920	56.1733	+0.460%	1,171	+17.102%
2024-02-08	55.4826	55.9161	55.4826	55.9161	+0.799%	897	+17.641%
2024-02-07	55.3100	55.5291	55.3100	55.4730	+0.632%	611	+18.580%
2024-02-06	55.1999	55.2000	55.1247	55.1247	+0.226%	478	+19.329%
2024-02-05	54.8200	55.1700	54.8200	55.0002	-1.005%	1,249	+19.600%
2024-02-02	55.1000	55.5700	55.1000	55.5583	+0.387%	705	+18.398%
2024-02-01	54.6870	55.3443	54.6870	55.3443	+0.334%	419	+18.856%
2024-01-31	55.2700	55.2700	55.1053	55.1600	-1.879%	1,483	+19.253%
2024-01-30	56.2350	56.2350	56.2163	56.2163	+0.433%	401	+17.012%
2024-01-29	55.6200	55.9742	55.6200	55.9742	+0.619%	602	+17.518%
2024-01-26	55.6800	55.7600	55.5800	55.6301	+0.069%	4,463	+18.245%
2024-01-25	55.2613	55.5919	55.2613	55.5919	+1.078%	245	+18.327%
2024-01-24	55.3501	55.3501	54.9988	54.9988	-0.200%	589	+19.603%

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

AVMV
Avantis U.S. Mid Cap Value ETF
stock NYSE ETF