Dark

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

At Close

Jul 31, 2026 3:55:33 PM EDT

81.49USD-0.067%(-0.05)30,148

81.50Bid 81.57Ask 0.07Spread

Pre-market

0.00USD-100.000%(-81.15)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

81.37USD-0.141%(-0.12)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	81.4600	81.510000	81.3600	81.4900	-0.012%	30,148	0.000%
2026-07-30	81.8700	81.870000	80.6083	81.5000	+0.431%	56,780	-0.012%
2026-07-29	82.0300	82.030000	81.0500	81.1500	-0.952%	106,380	+0.419%
2026-07-28	81.5100	82.000000	81.5100	81.9300	+0.701%	37,487	-0.537%
2026-07-27	81.6400	81.988700	81.0922	81.3600	+0.308%	36,867	+0.160%
2026-07-24	80.8200	81.440000	80.7700	81.1100	+0.745%	35,335	+0.468%
2026-07-23	80.2600	80.715000	80.2600	80.5100	-0.568%	53,285	+1.217%
2026-07-22	80.8700	81.396800	80.8700	80.9700	+0.012%	30,618	+0.642%
2026-07-21	80.4300	80.970000	80.3500	80.9600	+0.546%	47,060	+0.655%
2026-07-20	81.4100	81.410000	80.4190	80.5200	-0.457%	80,419	+1.205%
2026-07-17	80.9600	81.633000	80.6500	80.8900	-0.394%	43,537	+0.742%
2026-07-16	80.4900	81.370000	80.4900	81.2100	+0.794%	61,466	+0.345%
2026-07-15	80.7600	80.957200	80.4000	80.5700	+0.037%	68,849	+1.142%
2026-07-14	81.3200	81.320000	80.3500	80.5400	-0.186%	31,392	+1.180%
2026-07-13	80.5200	81.260000	80.5200	80.6900	+0.149%	32,823	+0.991%
2026-07-10	80.4600	80.650000	80.3823	80.5700	+0.374%	83,581	+1.142%
2026-07-09	79.9600	80.928400	79.8800	80.2700	+0.816%	77,722	+1.520%
2026-07-08	80.2000	80.440000	79.1750	79.6200	-0.797%	33,150	+2.349%
2026-07-07	81.6000	81.600000	80.1200	80.2600	-0.273%	34,017	+1.533%
2026-07-06	81.2500	81.250000	80.3700	80.4800	+0.075%	42,532	+1.255%
2026-07-02	80.8500	80.985000	79.7600	80.4200	+0.212%	38,966	+1.331%
2026-07-01	80.2400	80.900000	80.2200	80.2500	-0.354%	47,329	+1.545%
2026-06-30	80.4000	80.700000	80.3900	80.5350	+0.019%	28,079	+1.186%
2026-06-29	80.6600	80.660000	80.2500	80.5200	+0.031%	25,369	+1.205%
2026-06-26	80.5900	80.880000	80.2400	80.4952	-0.451%	54,689	+1.236%
2026-06-25	80.9700	81.750000	80.6202	80.8600	+0.310%	27,926	+0.779%
2026-06-24	80.1200	80.760000	80.1000	80.6100	+0.838%	17,676	+1.092%
2026-06-23	80.1600	80.318100	79.1801	79.9400	-0.498%	34,659	+1.939%
2026-06-22	79.7000	80.481000	79.7000	80.3400	+0.664%	30,571	+1.431%
2026-06-18	79.8800	80.060000	79.5800	79.8100	+0.577%	78,306	+2.105%
2026-06-17	80.8750	80.880000	79.3300	79.3523	-1.548%	90,117	+2.694%
2026-06-16	81.1900	81.190000	80.5400	80.6000	-0.334%	36,979	+1.104%
2026-06-15	82.0000	82.000000	80.8700	80.8700	-0.333%	30,119	+0.767%
2026-06-12	80.6050	81.330100	80.6050	81.1400	+0.858%	23,485	+0.431%
2026-06-11	80.1900	80.750000	79.0700	80.4500	+2.159%	40,557	+1.293%
2026-06-10	80.4000	80.400000	78.7000	78.7500	-0.881%	40,185	+3.479%
2026-06-09	79.2669	79.940000	78.2050	79.4500	+0.482%	54,770	+2.568%
2026-06-08	79.6100	79.610000	79.0690	79.0690	+0.062%	20,393	+3.062%
2026-06-05	79.5400	79.687800	78.8700	79.0200	-1.213%	39,224	+3.126%
2026-06-04	79.7100	80.060000	79.5200	79.9900	+0.768%	50,509	+1.875%
2026-06-03	79.5500	79.620000	79.3600	79.3800	-0.151%	48,066	+2.658%
2026-06-02	79.5750	79.700000	79.2450	79.5000	+0.455%	36,101	+2.503%
2026-06-01	78.9250	79.270000	78.8850	79.1400	-0.126%	38,788	+2.969%
2026-05-29	79.0600	79.655000	79.0600	79.2400	-0.176%	28,924	+2.839%
2026-05-28	80.4200	80.420000	78.9500	79.3800	+0.101%	30,205	+2.658%
2026-05-27	79.7008	79.880000	79.2800	79.3000	-0.151%	52,456	+2.762%
2026-05-26	79.4250	79.740000	79.2950	79.4200	+0.591%	35,535	+2.606%
2026-05-22	78.8800	79.029900	78.4600	78.9530	+0.757%	68,732	+3.213%
2026-05-21	77.8550	78.460000	77.4500	78.3600	+0.102%	45,044	+3.994%
2026-05-20	77.4800	78.336200	77.0800	78.2800	+1.333%	81,376	+4.101%
2026-05-19	77.6400	77.860000	76.8823	77.2500	-0.844%	64,171	+5.489%
2026-05-18	76.7200	78.250000	76.7200	77.9072	+0.396%	27,398	+4.599%
2026-05-15	77.7400	77.875100	77.4799	77.6000	-0.818%	32,681	+5.013%
2026-05-14	78.2800	78.660000	78.1200	78.2400	+0.475%	21,603	+4.154%
2026-05-13	77.9800	78.080000	77.5500	77.8703	-0.102%	43,891	+4.648%
2026-05-12	77.3700	78.060000	77.1404	77.9500	-0.128%	21,000	+4.541%
2026-05-11	78.2300	78.270000	77.9500	78.0500	-0.256%	23,553	+4.407%
2026-05-08	78.3300	78.498300	78.1500	78.2500	+0.080%	20,255	+4.141%
2026-05-07	79.1100	79.110000	78.1700	78.1874	-1.604%	37,208	+4.224%
2026-05-06	79.2450	79.560000	79.0200	79.4616	+0.927%	37,527	+2.553%
2026-05-05	78.0900	78.955000	78.0900	78.7317	+1.016%	43,155	+3.503%
2026-05-04	78.1845	78.710000	77.7551	77.9402	-0.776%	54,629	+4.555%
2026-05-01	79.1200	79.120000	78.5501	78.5501	-0.468%	17,910	+3.743%
2026-04-30	77.7200	78.940000	77.7200	78.9198	+1.591%	42,491	+3.257%
2026-04-29	77.8100	78.080000	77.4600	77.6837	-0.418%	18,561	+4.900%
2026-04-28	78.2800	78.560000	77.6100	78.0100	-0.181%	29,457	+4.461%
2026-04-27	78.2400	78.250000	77.9860	78.1513	+0.199%	24,048	+4.272%
2026-04-24	78.4800	78.480000	77.7700	77.9960	-0.376%	31,518	+4.480%
2026-04-23	78.2200	78.513600	77.6525	78.2900	+0.205%	25,636	+4.087%
2026-04-22	78.6200	78.620000	77.8700	78.1300	-0.006%	49,998	+4.301%
2026-04-21	78.4700	78.882600	78.0900	78.1350	-0.045%	43,880	+4.294%
2026-04-20	77.6300	78.190000	77.6300	78.1700	+0.592%	26,408	+4.247%
2026-04-17	77.3100	78.090000	76.9900	77.7100	+1.343%	23,738	+4.864%
2026-04-16	76.5300	76.910000	76.3900	76.6800	+0.327%	48,389	+6.273%
2026-04-15	76.5767	76.660000	76.1767	76.4300	-0.196%	20,892	+6.620%
2026-04-14	76.5300	76.740000	76.4000	76.5800	+0.170%	33,757	+6.412%
2026-04-13	75.6600	76.450000	75.6300	76.4500	+0.871%	40,716	+6.593%
2026-04-10	76.1600	76.170000	75.6900	75.7900	-0.657%	96,618	+7.521%
2026-04-09	75.8200	76.470000	75.8200	76.2911	+0.238%	36,474	+6.815%
2026-04-08	75.8700	76.170000	75.7600	76.1100	+2.106%	35,640	+7.069%
2026-04-07	74.5300	74.750000	74.2050	74.5400	-0.254%	24,803	+9.324%
2026-04-06	74.1000	74.730000	74.1000	74.7300	+0.633%	28,016	+9.046%
2026-04-02	73.3500	74.670000	73.3500	74.2600	+0.081%	24,075	+9.736%
2026-04-01	74.4000	74.620000	74.1550	74.2000	+0.027%	76,681	+9.825%
2026-03-31	73.5600	74.540000	72.5650	74.1800	+2.064%	40,709	+9.854%
2026-03-30	73.9100	73.910000	72.4850	72.6800	-0.615%	91,478	+12.122%
2026-03-27	73.5000	73.913600	72.9100	73.1300	-1.093%	27,507	+11.432%
2026-03-26	73.8700	74.770000	73.8700	73.9385	-0.767%	47,514	+10.213%
2026-03-25	73.4500	74.768700	73.4500	74.5100	+0.757%	27,721	+9.368%
2026-03-24	72.6000	74.320000	72.6000	73.9500	+0.942%	38,661	+10.196%
2026-03-23	73.2000	74.150000	73.1465	73.2600	+1.482%	55,018	+11.234%
2026-03-20	72.9100	73.115000	71.7900	72.1900	-1.123%	54,367	+12.883%
2026-03-19	72.5452	73.410000	72.4400	73.0100	+0.344%	70,166	+11.615%
2026-03-18	73.4700	73.470000	72.7600	72.7600	-1.020%	32,579	+11.998%
2026-03-17	73.3400	73.870000	73.3400	73.5100	+0.878%	23,026	+10.856%
2026-03-16	73.0900	73.350000	72.8200	72.8700	+0.719%	27,008	+11.829%
2026-03-13	72.9850	73.079900	72.2407	72.3500	-0.262%	14,742	+12.633%
2026-03-12	74.2200	74.220000	72.5000	72.5400	-1.641%	35,268	+12.338%
2026-03-11	73.6910	73.920000	73.3900	73.7500	-0.122%	19,608	+10.495%
2026-03-10	75.0000	75.140000	73.8200	73.8400	-0.992%	41,894	+10.360%
2026-03-09	73.7700	74.680000	72.4200	74.5800	+0.363%	36,735	+9.265%
2026-03-06	75.0700	75.070000	73.7100	74.3100	-1.732%	51,754	+9.662%
2026-03-05	76.1600	76.429000	75.1400	75.6200	-1.176%	50,062	+7.762%
2026-03-04	76.9800	76.980000	76.2000	76.5200	+0.039%	22,776	+6.495%
2026-03-03	75.5500	76.840000	75.1300	76.4900	-1.125%	31,062	+6.537%
2026-03-02	76.3600	77.540000	76.3600	77.3600	+0.065%	36,916	+5.339%
2026-02-27	77.3200	77.320000	76.7300	77.3100	-0.706%	23,428	+5.407%
2026-02-26	77.4200	78.100000	77.3000	77.8600	+0.542%	77,609	+4.662%
2026-02-25	77.9200	77.920000	76.7000	77.4400	-0.013%	24,962	+5.230%
2026-02-24	77.9700	77.970000	77.0304	77.4500	+0.702%	25,681	+5.216%
2026-02-23	77.8400	77.840000	76.5700	76.9100	-1.825%	23,708	+5.955%
2026-02-20	77.6741	78.520000	77.5200	78.3400	+0.694%	46,341	+4.021%
2026-02-19	78.1200	78.151800	77.4100	77.8000	-0.473%	49,695	+4.743%
2026-02-18	78.1200	78.469000	77.9200	78.1700	+0.696%	42,892	+4.247%
2026-02-17	77.4850	77.660000	76.8450	77.6300	+0.258%	62,725	+4.972%
2026-02-13	76.8500	77.660000	76.3900	77.4300	+0.820%	26,309	+5.243%
2026-02-12	78.7300	78.730000	76.4100	76.8000	-1.639%	27,045	+6.107%
2026-02-11	78.2000	78.440000	77.7150	78.0800	+0.476%	66,139	+4.367%
2026-02-10	77.8000	78.040000	77.5900	77.7100	-0.167%	19,989	+4.864%
2026-02-09	78.0500	78.090000	77.6200	77.8400	-0.205%	33,142	+4.689%
2026-02-06	76.7400	78.050000	76.7400	78.0000	+2.618%	34,951	+4.474%
2026-02-05	76.1800	76.559900	75.8200	76.0100	-0.809%	61,113	+7.210%
2026-02-04	75.8900	76.820000	75.8859	76.6300	+1.255%	206,577	+6.342%
2026-02-03	75.0100	76.120000	74.9300	75.6800	+0.772%	61,130	+7.677%
2026-02-02	74.4900	75.150000	74.2200	75.1000	+0.982%	29,028	+8.509%
2026-01-30	74.5300	74.530000	73.6600	74.3700	-0.215%	21,356	+9.574%
2026-01-29	74.5500	74.770000	74.1800	74.5300	+0.485%	226,187	+9.339%
2026-01-28	74.4200	74.460000	73.9750	74.1700	-0.175%	73,581	+9.869%
2026-01-27	74.4477	74.570000	74.1100	74.3000	-0.282%	27,950	+9.677%
2026-01-26	74.6400	74.770000	74.2601	74.5100	+0.121%	23,691	+9.368%
2026-01-23	75.1400	75.140000	74.2125	74.4200	-0.720%	31,852	+9.500%
2026-01-22	75.5000	75.500000	74.8400	74.9600	-0.226%	33,445	+8.711%
2026-01-21	74.0500	75.400000	74.0500	75.1300	+2.162%	177,324	+8.465%
2026-01-20	73.5500	74.245000	73.3500	73.5400	-1.275%	36,097	+10.810%
2026-01-16	74.9900	74.990000	74.4600	74.4900	-0.746%	37,506	+9.397%
2026-01-15	74.8496	75.270000	74.8496	75.0500	+0.738%	37,420	+8.581%
2026-01-14	74.6300	74.630000	74.2400	74.5000	+0.350%	22,263	+9.383%
2026-01-13	74.5000	74.640000	74.0850	74.2400	+0.067%	513,656	+9.766%
2026-01-12	74.0200	74.220000	74.0000	74.1900	0.000%	26,428	+9.840%
2026-01-09	74.3800	74.530000	74.0160	74.1900	+0.406%	19,448	+9.840%
2026-01-08	73.6500	74.158000	73.5900	73.8900	+1.178%	36,406	+10.286%
2026-01-07	73.6000	73.600000	72.9295	73.0300	-1.017%	26,427	+11.584%
2026-01-06	73.0700	73.900000	73.0400	73.7800	+0.820%	30,109	+10.450%
2026-01-05	73.1600	73.560000	72.8800	73.1800	+1.175%	30,787	+11.356%
2026-01-02	71.4100	72.510000	71.3000	72.3300	+1.587%	19,755	+12.664%
2025-12-31	71.7000	71.720000	71.1900	71.2000	-0.863%	15,352	+14.452%
2025-12-30	72.0544	72.119900	71.8200	71.8200	-0.208%	17,247	+13.464%
2025-12-29	72.2900	72.290000	71.8850	71.9700	-0.443%	15,994	+13.228%
2025-12-26	72.2300	72.350000	72.0064	72.2900	-0.028%	9,370	+12.727%
2025-12-24	72.3200	72.430000	72.1200	72.3100	+0.263%	5,930	+12.695%
2025-12-23	72.3000	72.470000	72.0600	72.1200	-0.400%	18,410	+12.992%
2025-12-22	71.9700	72.502500	71.9700	72.4100	+0.779%	38,546	+12.540%
2025-12-19	72.1600	72.160000	71.6200	71.8500	+0.504%	47,891	+13.417%
2025-12-18	72.0100	72.190000	71.4400	71.4900	+0.126%	34,590	+13.988%
2025-12-17	71.5100	71.880000	71.2700	71.4000	-0.042%	51,368	+14.132%
2025-12-16	71.9000	71.900000	71.1650	71.4300	-1.231%	14,649	+14.084%
2025-12-15	72.6600	72.660000	71.9850	72.3200	-0.014%	7,224	+12.680%
2025-12-12	72.9800	72.980000	72.1571	72.3300	-0.564%	22,821	+12.664%
2025-12-11	72.5300	72.820000	71.7138	72.7400	+1.042%	15,779	+12.029%
2025-12-10	70.7549	72.060000	70.7549	71.9900	+1.853%	29,491	+13.196%
2025-12-09	70.9000	71.250000	70.6800	70.6800	-0.141%	12,046	+15.294%
2025-12-08	71.3400	71.340000	70.7200	70.7800	-0.771%	15,388	+15.131%
2025-12-05	71.8100	71.810000	71.2700	71.3300	+0.366%	31,282	+14.244%
2025-12-04	70.7230	71.260000	70.7230	71.0700	+0.268%	21,531	+14.662%
2025-12-03	70.1600	70.959000	70.1550	70.8800	+1.339%	12,796	+14.969%
2025-12-02	69.9600	70.189900	69.7500	69.9438	-0.209%	16,227	+16.508%
2025-12-01	70.2000	70.630000	70.0900	70.0900	-0.311%	16,910	+16.265%
2025-11-28	70.1900	70.485000	70.1900	70.3084	+0.441%	2,122	+15.904%
2025-11-26	70.0300	70.361600	69.8200	70.0000	+1.083%	6,445	+16.414%
2025-11-25	67.9800	69.310000	67.9800	69.2499	+1.823%	14,640	+17.675%
2025-11-24	67.8300	68.282400	67.7700	68.0100	+0.428%	10,180	+19.821%
2025-11-21	67.2300	68.090000	66.5610	67.7200	+2.404%	15,542	+20.334%
2025-11-20	68.0000	68.014700	66.1300	66.1300	-1.357%	17,459	+23.227%
2025-11-19	67.9500	67.950000	66.7372	67.0400	-0.149%	21,251	+21.554%
2025-11-18	66.4700	67.450000	66.4700	67.1400	+0.599%	20,844	+21.373%
2025-11-17	68.0244	68.060000	66.5350	66.7400	-1.939%	10,172	+22.101%
2025-11-14	67.8100	68.488426	67.8100	68.0600	-0.176%	8,610	+19.733%
2025-11-13	68.8900	69.100000	68.0200	68.1800	-1.344%	24,106	+19.522%
2025-11-12	68.9800	69.440000	68.9700	69.1086	+0.522%	11,253	+17.916%
2025-11-11	68.5000	69.020000	68.5000	68.7496	+0.295%	31,088	+18.532%
2025-11-10	68.6400	68.680000	68.0000	68.5476	+0.525%	14,543	+18.881%
2025-11-07	67.2642	68.360000	67.2164	68.1897	+0.890%	27,789	+19.505%
2025-11-06	67.8400	68.075000	67.4900	67.5883	-0.843%	266,223	+20.568%
2025-11-05	67.5200	68.500000	67.5200	68.1630	+1.042%	14,278	+19.552%
2025-11-04	67.0800	67.750000	67.0800	67.4600	-0.823%	19,390	+20.798%
2025-11-03	67.7600	68.040000	67.4501	68.0200	+0.010%	16,445	+19.803%
2025-10-31	68.0000	68.150000	67.5964	68.0134	+0.410%	9,121	+19.815%
2025-10-30	68.2600	68.405000	67.7358	67.7358	-0.770%	10,364	+20.306%
2025-10-29	68.5800	68.970000	68.0700	68.2611	-0.538%	8,116	+19.380%
2025-10-28	68.8600	69.032000	68.5801	68.6301	-0.795%	13,395	+18.738%
2025-10-27	69.3400	69.460000	68.9800	69.1800	+0.406%	12,885	+17.794%
2025-10-24	69.4100	69.450000	68.9000	68.9000	+0.379%	12,474	+18.273%
2025-10-23	68.5500	68.840000	68.1537	68.6400	+0.881%	15,837	+18.721%
2025-10-22	68.8800	68.880000	67.7900	68.0404	-1.048%	8,914	+19.767%
2025-10-21	68.0900	68.810000	68.0900	68.7611	+0.654%	12,042	+18.512%
2025-10-20	68.3000	68.420000	68.0268	68.3144	+1.102%	10,119	+19.287%
2025-10-17	67.1990	67.588900	67.1490	67.5700	+0.441%	9,998	+20.601%
2025-10-16	68.1800	68.220000	67.0700	67.2735	-1.425%	21,695	+21.132%
2025-10-15	68.8800	68.880000	68.2450	68.2459	+0.044%	5,521	+19.406%
2025-10-14	67.1400	68.510000	67.1400	68.2156	+1.080%	7,699	+19.459%
2025-10-13	67.4100	67.555000	67.2100	67.4869	+1.806%	7,856	+20.749%
2025-10-10	68.4700	68.630000	66.2900	66.2900	-3.075%	20,404	+22.930%
2025-10-09	69.4050	69.450000	68.2671	68.3929	-1.148%	8,092	+19.150%
2025-10-08	69.4500	69.450000	68.7550	69.1871	+0.522%	14,085	+17.782%
2025-10-07	69.4500	69.450000	68.5736	68.8280	-0.706%	16,284	+18.397%
2025-10-06	69.6100	69.610000	69.2860	69.3171	+0.103%	18,222	+17.561%
2025-10-03	69.5590	69.574000	69.2200	69.2461	+0.313%	17,865	+17.682%
2025-10-02	68.7978	69.080000	68.6985	69.0302	+0.356%	9,443	+18.050%
2025-10-01	68.6400	68.890000	68.6300	68.7850	-0.151%	10,965	+18.471%
2025-09-30	68.4000	68.920000	68.3550	68.8889	-0.095%	14,081	+18.292%
2025-09-29	69.1900	69.200000	68.6950	68.9546	-0.327%	19,550	+18.179%
2025-09-26	68.8400	69.210000	68.8400	69.1807	+1.136%	18,563	+17.793%
2025-09-25	68.4300	68.610000	68.3377	68.4036	-0.792%	17,225	+19.131%
2025-09-24	69.3700	69.390000	68.8910	68.9500	-0.156%	14,528	+18.187%
2025-09-23	69.4000	69.680000	68.9970	69.0575	-0.016%	18,765	+18.003%
2025-09-22	68.7800	69.079900	68.6309	69.0686	-0.002%	7,532	+17.984%
2025-09-19	69.5100	69.510000	68.8050	69.0700	-0.776%	14,192	+17.982%
2025-09-18	69.2088	69.680000	69.1700	69.6100	+0.928%	22,673	+17.067%
2025-09-17	69.3544	69.940000	68.9300	68.9700	+0.028%	15,660	+18.153%
2025-09-16	69.3300	69.330000	68.5472	68.9504	-0.153%	13,644	+18.186%
2025-09-15	69.7400	69.740000	69.0400	69.0560	-0.520%	14,420	+18.006%
2025-09-12	70.0800	70.080000	69.3450	69.4171	-0.938%	8,455	+17.392%
2025-09-11	69.6300	70.074100	69.6300	70.0741	+1.322%	20,949	+16.291%
2025-09-10	69.3000	69.310000	68.8099	69.1599	+0.217%	12,350	+17.828%
2025-09-09	69.4000	69.400000	68.8600	69.0101	-0.719%	26,085	+18.084%
2025-09-08	70.2400	70.240000	69.0100	69.5100	+0.040%	9,755	+17.235%
2025-09-05	69.9800	70.200000	69.1800	69.4822	-0.327%	14,036	+17.282%
2025-09-04	69.2600	69.710000	69.0900	69.7100	+1.218%	17,150	+16.899%
2025-09-03	68.9800	69.380000	68.6480	68.8709	-0.332%	14,063	+18.323%
2025-09-02	68.4700	69.130000	68.3691	69.1000	-0.116%	17,000	+17.931%
2025-08-29	69.3600	69.450000	69.0000	69.1800	-0.346%	13,160	+17.794%
2025-08-28	69.8500	69.850000	69.0652	69.4200	-0.171%	19,651	+17.387%
2025-08-27	69.5600	69.630000	69.2204	69.5390	+0.567%	14,323	+17.186%
2025-08-26	69.1300	69.170000	68.9512	69.1468	+0.200%	29,539	+17.851%
2025-08-25	69.1050	69.160700	69.0000	69.0087	-0.511%	19,195	+18.087%
2025-08-22	69.4201	69.560000	69.3500	69.3632	+2.465%	7,470	+17.483%
2025-08-21	67.5800	67.800000	67.5701	67.6945	-0.129%	13,073	+20.379%
2025-08-20	68.1547	68.154700	67.7550	67.7819	-0.260%	7,271	+20.224%
2025-08-19	68.0000	68.550300	67.7701	67.9586	+0.267%	11,788	+19.911%
2025-08-18	67.8900	67.890000	67.7100	67.7775	+0.046%	11,780	+20.232%
2025-08-15	68.2350	68.235000	67.7465	67.7465	-0.456%	23,721	+20.287%
2025-08-14	67.6500	68.060000	67.6500	68.0568	-0.699%	12,295	+19.738%
2025-08-13	67.6500	68.540000	67.6500	68.5360	+1.557%	20,701	+18.901%
2025-08-12	67.0700	67.485300	67.0700	67.4853	+2.236%	19,101	+20.752%
2025-08-11	66.3700	66.560000	66.0000	66.0095	-0.452%	8,194	+23.452%
2025-08-08	66.1800	66.430000	66.1709	66.3095	+0.287%	9,492	+22.893%
2025-08-07	66.8100	66.810000	65.9900	66.1200	-0.307%	26,234	+23.246%
2025-08-06	67.3600	67.360000	66.2800	66.3236	-0.220%	18,706	+22.867%
2025-08-05	66.3500	66.740000	66.1199	66.4700	+0.105%	31,403	+22.597%
2025-08-04	66.1600	66.500000	66.1100	66.4000	+1.328%	20,559	+22.726%
2025-08-01	65.5900	65.720000	64.8199	65.5300	-1.364%	25,321	+24.355%
2025-07-31	67.2200	67.360000	66.4365	66.4365	-0.940%	8,499	+22.658%
2025-07-30	67.9100	67.910000	66.8064	67.0672	-0.891%	31,059	+21.505%
2025-07-29	67.8000	68.020000	67.5500	67.6700	-0.267%	19,827	+20.423%
2025-07-28	68.8000	68.800000	67.7400	67.8509	-0.293%	12,876	+20.102%
2025-07-25	67.8052	68.050000	67.4599	68.0500	+1.110%	8,119	+19.750%
2025-07-24	67.6379	67.769900	67.2900	67.3030	-0.835%	254,005	+21.079%
2025-07-23	67.4800	67.900000	67.4800	67.8700	+1.049%	49,201	+20.068%
2025-07-22	66.7300	67.240000	66.6700	67.1654	+1.504%	10,106	+21.327%
2025-07-21	67.3800	67.380000	66.1212	66.1700	-0.646%	11,783	+23.152%
2025-07-18	66.8200	66.820000	66.3400	66.6000	+0.090%	20,465	+22.357%
2025-07-17	66.1400	66.600000	66.1174	66.5400	+1.155%	22,481	+22.468%
2025-07-16	65.8899	65.889900	64.9635	65.7800	+0.198%	13,793	+23.883%
2025-07-15	66.8500	66.850000	65.6500	65.6500	-2.073%	20,163	+24.128%
2025-07-14	66.9000	67.050000	66.7800	67.0400	+0.105%	29,661	+21.554%
2025-07-11	67.0216	67.169900	66.8800	66.9700	-0.741%	11,053	+21.681%
2025-07-10	66.9400	67.650000	66.9400	67.4700	+0.943%	6,786	+20.780%
2025-07-09	66.9500	66.950000	66.5301	66.8400	+0.285%	11,965	+21.918%
2025-07-08	66.7195	66.940000	66.6500	66.6500	+0.467%	19,273	+22.266%
2025-07-07	66.7400	67.028800	66.1300	66.3400	-0.927%	25,114	+22.837%
2025-07-03	67.0335	67.090000	66.9300	66.9606	+0.376%	4,969	+21.698%
2025-07-02	66.1300	66.710000	65.9721	66.7100	+0.452%	16,873	+22.156%
2025-07-01	65.7700	66.789900	65.6900	66.4100	+1.575%	15,514	+22.707%
2025-06-30	65.3400	65.440000	65.1604	65.3800	+0.138%	41,348	+24.641%
2025-06-27	65.3000	65.460000	64.8550	65.2900	+0.523%	9,500	+24.812%
2025-06-26	64.7700	64.970000	64.7100	64.9500	+0.948%	13,140	+25.466%
2025-06-25	64.6500	64.660000	64.2600	64.3400	-0.863%	13,201	+26.655%
2025-06-24	64.9000	65.020000	64.6650	64.9000	+0.433%	14,130	+25.562%
2025-06-23	64.2400	64.630000	63.7100	64.6200	+0.670%	18,929	+26.106%
2025-06-20	64.3800	64.380000	63.9100	64.1900	+0.375%	41,408	+26.951%
2025-06-18	64.0000	64.340000	63.9300	63.9500	+0.157%	16,944	+27.428%
2025-06-17	64.4000	64.480000	63.7863	63.8500	-0.900%	18,899	+27.627%
2025-06-16	64.1600	64.550000	64.1600	64.4300	+1.289%	10,128	+26.478%
2025-06-13	64.0300	64.170000	63.4500	63.6100	-1.073%	23,066	+28.109%
2025-06-12	63.7400	64.300000	63.7400	64.3000	+0.239%	21,895	+26.734%
2025-06-11	64.7100	64.710000	64.0000	64.1469	-0.624%	23,181	+27.037%
2025-06-10	64.6200	64.720000	64.3713	64.5500	+0.436%	30,346	+26.243%
2025-06-09	64.4300	64.620000	64.1500	64.2700	+0.016%	35,342	+26.793%
2025-06-06	64.2100	64.270000	63.9400	64.2600	+1.006%	18,812	+26.813%
2025-06-05	63.7400	63.980000	63.4103	63.6200	-0.141%	17,706	+28.089%
2025-06-04	64.3000	64.300000	63.7100	63.7100	-0.577%	22,593	+27.908%
2025-06-03	63.3479	64.270000	63.3392	64.0800	+1.392%	23,368	+27.169%
2025-06-02	63.1400	63.219600	62.7100	63.2000	+0.206%	18,221	+28.940%
2025-05-30	62.9200	63.315000	62.6300	63.0700	-0.253%	32,585	+29.206%
2025-05-29	63.5800	63.580000	62.6500	63.2300	+0.381%	24,586	+28.879%
2025-05-28	63.7600	63.760000	62.9400	62.9900	-1.239%	32,665	+29.370%
2025-05-27	62.8800	63.850000	62.8800	63.7800	+2.343%	25,778	+27.767%
2025-05-23	62.2700	62.480000	62.0500	62.3200	-0.543%	27,401	+30.761%
2025-05-22	63.2000	63.200000	62.1900	62.6600	-0.239%	21,262	+30.051%
2025-05-21	63.9300	63.930000	62.7700	62.8100	-2.484%	31,657	+29.740%
2025-05-20	64.4600	64.690100	64.2299	64.4100	-0.464%	17,112	+26.518%
2025-05-19	64.3100	64.760000	64.2900	64.7100	-0.185%	10,916	+25.931%
2025-05-16	64.3500	64.850000	64.1501	64.8300	+1.044%	40,339	+25.698%
2025-05-15	63.6200	64.180000	63.6200	64.1600	+0.203%	20,242	+27.011%
2025-05-14	64.3600	64.360000	64.0100	64.0300	-0.528%	7,632	+27.268%
2025-05-13	64.5011	64.650000	64.3331	64.3700	+0.751%	12,401	+26.596%
2025-05-12	64.4599	64.459900	63.4789	63.8900	+3.768%	19,219	+27.547%
2025-05-09	61.7983	61.798300	61.4260	61.5700	+0.016%	17,994	+32.353%
2025-05-08	61.2500	62.065600	61.2500	61.5600	+1.500%	8,600	+32.375%
2025-05-07	60.5900	60.780000	60.3999	60.6500	+0.397%	16,775	+34.361%
2025-05-06	60.3300	60.860000	60.3300	60.4100	-0.723%	12,286	+34.895%
2025-05-05	61.0100	61.220000	60.8500	60.8500	-0.442%	14,500	+33.919%
2025-05-02	60.5470	61.179900	60.5470	61.1200	+2.705%	12,637	+33.328%
2025-05-01	59.8013	60.050000	59.4900	59.5100	+0.303%	20,532	+36.935%
2025-04-30	58.5200	59.460000	58.5200	59.3300	-0.420%	11,042	+37.350%
2025-04-29	58.9780	59.710000	58.9780	59.5800	+0.455%	9,910	+36.774%
2025-04-28	59.4457	59.445700	58.8950	59.3100	+0.508%	12,543	+37.397%
2025-04-25	58.9299	59.040000	58.6900	59.0100	-0.371%	20,058	+38.095%
2025-04-24	58.2000	59.480000	58.2000	59.2300	+1.892%	26,043	+37.582%
2025-04-23	58.9500	59.243800	57.9581	58.1300	+1.113%	19,554	+40.186%
2025-04-22	56.5900	57.640000	56.5900	57.4900	+2.808%	33,873	+41.746%
2025-04-21	56.2600	56.305000	55.4000	55.9200	-2.306%	48,032	+45.726%
2025-04-17	56.7300	57.600000	56.7300	57.2400	+1.095%	40,649	+42.365%
2025-04-16	57.3400	57.570000	56.1400	56.6200	-1.152%	59,874	+43.924%
2025-04-15	57.5000	57.955400	57.1650	57.2800	-0.209%	50,951	+42.266%
2025-04-14	57.2901	57.680000	56.7150	57.4000	+1.092%	35,227	+41.969%
2025-04-11	55.5341	57.050000	55.1100	56.7800	+1.411%	58,654	+43.519%
2025-04-10	56.5200	56.700000	54.6550	55.9900	-4.311%	27,763	+45.544%
2025-04-09	53.3061	58.750000	52.9025	58.5126	+9.267%	51,700	+39.269%
2025-04-08	56.9000	56.900000	52.7435	53.5500	-2.156%	107,100	+52.176%
2025-04-07	53.2500	58.240000	52.4200	54.7300	-0.816%	78,142	+48.895%
2025-04-04	55.5500	56.158700	54.2800	55.1800	-5.009%	34,982	+47.680%
2025-04-03	59.1000	59.100000	58.0800	58.0900	-7.219%	40,319	+40.282%
2025-04-02	61.5298	62.630000	61.5298	62.6100	+1.508%	8,664	+30.155%
2025-04-01	60.8950	61.820000	60.7700	61.6800	+0.391%	14,113	+32.117%
2025-03-31	60.8600	61.590000	60.4100	61.4400	+0.556%	34,432	+32.633%
2025-03-28	62.8400	62.840000	60.8581	61.1000	-2.021%	18,479	+33.372%
2025-03-27	62.6200	62.830000	62.0000	62.3600	-0.653%	29,621	+30.677%
2025-03-26	62.9900	63.308800	62.5800	62.7700	-0.413%	25,487	+29.823%
2025-03-25	63.2400	63.310000	62.9799	63.0300	-0.505%	37,967	+29.288%
2025-03-24	62.4100	63.400000	62.4100	63.3500	+2.641%	17,326	+28.635%
2025-03-21	61.2000	61.730000	61.2000	61.7200	-0.371%	12,972	+32.032%
2025-03-20	62.4000	62.539600	61.9400	61.9500	-0.434%	13,664	+31.542%
2025-03-19	61.4700	62.549000	61.4700	62.2200	+1.435%	20,603	+30.971%
2025-03-18	61.6700	61.670000	61.1750	61.3400	-0.905%	25,783	+32.850%
2025-03-17	60.9300	62.130000	60.9300	61.9000	+1.426%	29,701	+31.648%
2025-03-14	60.8500	61.070000	60.0850	61.0300	+2.417%	29,043	+33.524%
2025-03-13	60.8800	60.880000	59.3100	59.5900	-1.602%	32,366	+36.751%
2025-03-12	61.7400	61.740000	60.2699	60.5600	-0.214%	24,669	+34.561%
2025-03-11	61.3400	61.364900	60.3400	60.6900	-1.092%	39,687	+34.273%
2025-03-10	61.9300	62.089100	60.9800	61.3600	-2.102%	15,482	+32.806%
2025-03-07	62.1600	62.750000	61.2600	62.6774	+0.687%	42,343	+30.015%
2025-03-06	62.7600	62.760000	62.0673	62.2500	-1.425%	22,970	+30.908%
2025-03-05	62.7343	63.310000	62.1300	63.1500	+1.186%	41,316	+29.042%
2025-03-04	63.4900	63.490000	61.7470	62.4100	-2.301%	25,578	+30.572%
2025-03-03	65.8200	66.038000	63.5175	63.8800	-2.339%	30,173	+27.567%
2025-02-28	64.8595	65.410000	64.5600	65.4100	+1.176%	16,924	+24.583%
2025-02-27	65.7700	65.770000	64.6400	64.6500	-1.283%	17,651	+26.048%
2025-02-26	66.1944	66.250000	65.3905	65.4900	0.000%	14,653	+24.431%
2025-02-25	65.5200	65.670000	65.0642	65.4900	+0.015%	20,855	+24.431%
2025-02-24	65.8600	65.860000	65.2900	65.4800	+0.076%	13,033	+24.450%
2025-02-21	67.9300	67.930000	65.2750	65.4300	-2.634%	29,658	+24.545%
2025-02-20	67.9700	67.970000	66.7400	67.2000	-1.176%	21,758	+21.265%
2025-02-19	67.9300	68.100000	67.7280	68.0000	-0.132%	15,444	+19.838%
2025-02-18	67.6600	68.090000	67.5000	68.0900	+0.770%	25,765	+19.680%
2025-02-14	67.4000	67.770000	67.4000	67.5700	+0.446%	25,501	+20.601%
2025-02-13	66.9629	67.285000	66.6600	67.2700	+0.915%	27,865	+21.139%
2025-02-12	66.5900	66.810000	66.5672	66.6600	-0.863%	22,207	+22.247%
2025-02-11	67.4900	67.490000	67.0405	67.2400	-0.089%	20,878	+21.193%
2025-02-10	67.4700	67.530000	67.2899	67.3000	-0.119%	16,342	+21.085%

.dark-mode .MMQ4gc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MMQ4gc{ 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