Dark

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

At Close

Oct 2, 2026 3:59:59 PM EDT

77.53USD+0.610%(+0.47)57,095

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:31:30 AM EDT

77.30USD+0.311%(+0.24)200

After-hours

Oct 2, 2026 4:10:30 PM EDT

77.47USD-0.077%(-0.06)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	77.5900	77.590000	77.2600	77.5300	+0.610%	57,095	0.000%
2026-10-01	76.2200	77.060000	76.1150	77.0600	+0.956%	32,689	+0.610%
2026-09-30	77.3400	77.340000	76.3200	76.3300	-0.947%	59,127	+1.572%
2026-09-29	77.2300	77.335000	76.7401	77.0600	-0.323%	71,228	+0.610%
2026-09-28	77.6700	77.670000	77.1300	77.3100	-0.425%	57,150	+0.285%
2026-09-25	77.9000	77.900000	77.2900	77.6400	+0.219%	97,583	-0.142%
2026-09-24	77.6500	77.793700	77.3700	77.4700	-0.232%	90,639	+0.077%
2026-09-23	77.9500	78.273400	77.6150	77.6500	-0.614%	107,772	-0.155%
2026-09-22	78.7100	78.710000	78.0600	78.1300	-0.204%	54,435	-0.768%
2026-09-21	78.4800	78.550000	78.0800	78.2900	+0.064%	75,143	-0.971%
2026-09-18	78.4800	78.480000	78.0629	78.2400	-0.420%	36,850	-0.907%
2026-09-17	79.0500	79.240000	78.5300	78.5700	+0.242%	91,750	-1.324%
2026-09-16	79.4400	79.580000	77.8200	78.3800	-1.434%	62,644	-1.084%
2026-09-15	80.0700	80.070000	79.3300	79.5200	-0.563%	280,310	-2.503%
2026-09-14	79.9400	80.275000	79.8100	79.9700	-0.225%	44,941	-3.051%
2026-09-11	80.2300	80.230000	79.7801	80.1500	+0.792%	27,386	-3.269%
2026-09-10	79.7900	80.283500	79.4400	79.5200	-0.525%	47,068	-2.503%
2026-09-09	80.5600	80.570000	79.9250	79.9400	-1.113%	79,257	-3.015%
2026-09-08	81.8700	81.870000	80.8277	80.8400	-1.342%	31,610	-4.095%
2026-09-04	81.7400	82.115000	81.5500	81.9400	-0.024%	56,291	-5.382%
2026-09-03	81.7700	82.130000	81.5050	81.9600	+0.725%	42,172	-5.405%
2026-09-02	81.4700	81.600000	80.8850	81.3700	+0.855%	57,744	-4.719%
2026-09-01	81.3300	81.365000	80.5500	80.6800	-0.628%	45,810	-3.904%
2026-08-31	81.5000	81.500000	81.1000	81.1900	-0.368%	35,525	-4.508%
2026-08-28	82.2100	82.210000	81.4372	81.4900	-0.707%	38,848	-4.859%
2026-08-27	82.2900	82.290000	81.8999	82.0700	-0.497%	35,906	-5.532%
2026-08-26	82.0100	82.809900	82.0100	82.4800	+0.280%	38,280	-6.001%
2026-08-25	82.8000	82.800000	82.1150	82.2500	-0.544%	36,978	-5.739%
2026-08-24	82.6000	83.120000	82.1100	82.7000	-0.012%	40,104	-6.252%
2026-08-21	82.6100	82.770000	82.4200	82.7100	+0.792%	33,592	-6.263%
2026-08-20	82.5000	82.765000	82.0500	82.0600	-0.954%	75,049	-5.520%
2026-08-19	83.6300	83.869700	82.7901	82.8500	-0.169%	57,933	-6.421%
2026-08-18	83.6000	83.714100	82.9900	82.9900	-0.801%	53,688	-6.579%
2026-08-17	83.9600	83.960000	83.6189	83.6600	-0.357%	42,185	-7.327%
2026-08-14	83.7800	84.160000	83.7800	83.9600	+0.347%	30,666	-7.658%
2026-08-13	83.7300	83.860000	83.4600	83.6700	+0.288%	89,498	-7.338%
2026-08-12	83.8700	83.870000	83.0400	83.4300	+0.192%	215,516	-7.072%
2026-08-11	83.3100	83.675300	83.2600	83.2700	+0.060%	26,391	-6.893%
2026-08-10	83.0500	83.311800	83.0500	83.2200	+0.181%	40,605	-6.837%
2026-08-07	83.9700	83.970000	82.5500	83.0700	+0.423%	36,945	-6.669%
2026-08-06	84.2600	84.260000	82.6899	82.7200	-0.097%	29,356	-6.274%
2026-08-05	83.4600	83.660000	82.8000	82.8000	-0.445%	52,469	-6.365%
2026-08-04	82.5100	83.340000	82.3600	83.1700	+1.045%	97,324	-6.781%
2026-08-03	81.6800	82.310000	81.6800	82.3100	+1.155%	37,514	-5.807%
2026-07-31	81.5700	81.609400	81.0024	81.3700	-0.160%	30,150	-4.719%
2026-07-30	81.8700	81.870000	80.6083	81.5000	+0.431%	56,780	-4.871%
2026-07-29	82.0300	82.030000	81.0500	81.1500	-0.952%	106,380	-4.461%
2026-07-28	81.5100	82.000000	81.5100	81.9300	+0.701%	37,487	-5.370%
2026-07-27	81.6400	81.988700	81.0922	81.3600	+0.308%	36,867	-4.707%
2026-07-24	80.8200	81.440000	80.7700	81.1100	+0.745%	35,335	-4.414%
2026-07-23	80.2600	80.715000	80.2600	80.5100	-0.568%	53,285	-3.701%
2026-07-22	80.8700	81.396800	80.8700	80.9700	+0.012%	30,618	-4.248%
2026-07-21	80.4300	80.970000	80.3500	80.9600	+0.546%	47,060	-4.237%
2026-07-20	81.4100	81.410000	80.4190	80.5200	-0.457%	80,419	-3.713%
2026-07-17	80.9600	81.633000	80.6500	80.8900	-0.394%	43,537	-4.154%
2026-07-16	80.4900	81.370000	80.4900	81.2100	+0.794%	61,466	-4.531%
2026-07-15	80.7600	80.957200	80.4000	80.5700	+0.037%	68,849	-3.773%
2026-07-14	81.3200	81.320000	80.3500	80.5400	-0.186%	31,392	-3.737%
2026-07-13	80.5200	81.260000	80.5200	80.6900	+0.149%	32,823	-3.916%
2026-07-10	80.4600	80.650000	80.3823	80.5700	+0.374%	83,581	-3.773%
2026-07-09	79.9600	80.928400	79.8800	80.2700	+0.816%	77,722	-3.413%
2026-07-08	80.2000	80.440000	79.1750	79.6200	-0.797%	33,150	-2.625%
2026-07-07	81.6000	81.600000	80.1200	80.2600	-0.273%	34,017	-3.401%
2026-07-06	81.2500	81.250000	80.3700	80.4800	+0.075%	42,532	-3.666%
2026-07-02	80.8500	80.985000	79.7600	80.4200	+0.212%	38,966	-3.594%
2026-07-01	80.2400	80.900000	80.2200	80.2500	-0.354%	47,329	-3.389%
2026-06-30	80.4000	80.700000	80.3900	80.5350	+0.019%	28,079	-3.731%
2026-06-29	80.6600	80.660000	80.2500	80.5200	+0.031%	25,369	-3.713%
2026-06-26	80.5900	80.880000	80.2400	80.4952	-0.451%	54,689	-3.684%
2026-06-25	80.9700	81.750000	80.6202	80.8600	+0.310%	27,926	-4.118%
2026-06-24	80.1200	80.760000	80.1000	80.6100	+0.838%	17,676	-3.821%
2026-06-23	80.1600	80.318100	79.1801	79.9400	-0.498%	34,659	-3.015%
2026-06-22	79.7000	80.481000	79.7000	80.3400	+0.664%	30,571	-3.498%
2026-06-18	79.8800	80.060000	79.5800	79.8100	+0.577%	78,306	-2.857%
2026-06-17	80.8750	80.880000	79.3300	79.3523	-1.548%	90,117	-2.296%
2026-06-16	81.1900	81.190000	80.5400	80.6000	-0.334%	36,979	-3.809%
2026-06-15	82.0000	82.000000	80.8700	80.8700	-0.333%	30,119	-4.130%
2026-06-12	80.6050	81.330100	80.6050	81.1400	+0.858%	23,485	-4.449%
2026-06-11	80.1900	80.750000	79.0700	80.4500	+2.159%	40,557	-3.630%
2026-06-10	80.4000	80.400000	78.7000	78.7500	-0.881%	40,185	-1.549%
2026-06-09	79.2669	79.940000	78.2050	79.4500	+0.482%	54,770	-2.417%
2026-06-08	79.6100	79.610000	79.0690	79.0690	+0.062%	20,393	-1.946%
2026-06-05	79.5400	79.687800	78.8700	79.0200	-1.213%	39,224	-1.886%
2026-06-04	79.7100	80.060000	79.5200	79.9900	+0.768%	50,509	-3.075%
2026-06-03	79.5500	79.620000	79.3600	79.3800	-0.151%	48,066	-2.331%
2026-06-02	79.5750	79.700000	79.2450	79.5000	+0.455%	36,101	-2.478%
2026-06-01	78.9250	79.270000	78.8850	79.1400	-0.126%	38,788	-2.034%
2026-05-29	79.0600	79.655000	79.0600	79.2400	-0.176%	28,924	-2.158%
2026-05-28	80.4200	80.420000	78.9500	79.3800	+0.101%	30,205	-2.331%
2026-05-27	79.7008	79.880000	79.2800	79.3000	-0.151%	52,456	-2.232%
2026-05-26	79.4250	79.740000	79.2950	79.4200	+0.591%	35,535	-2.380%
2026-05-22	78.8800	79.029900	78.4600	78.9530	+0.757%	68,732	-1.802%
2026-05-21	77.8550	78.460000	77.4500	78.3600	+0.102%	45,044	-1.059%
2026-05-20	77.4800	78.336200	77.0800	78.2800	+1.333%	81,376	-0.958%
2026-05-19	77.6400	77.860000	76.8823	77.2500	-0.844%	64,171	+0.362%
2026-05-18	76.7200	78.250000	76.7200	77.9072	+0.396%	27,398	-0.484%
2026-05-15	77.7400	77.875100	77.4799	77.6000	-0.818%	32,681	-0.090%
2026-05-14	78.2800	78.660000	78.1200	78.2400	+0.475%	21,603	-0.907%
2026-05-13	77.9800	78.080000	77.5500	77.8703	-0.102%	43,891	-0.437%
2026-05-12	77.3700	78.060000	77.1404	77.9500	-0.128%	21,000	-0.539%
2026-05-11	78.2300	78.270000	77.9500	78.0500	-0.256%	23,553	-0.666%
2026-05-08	78.3300	78.498300	78.1500	78.2500	+0.080%	20,255	-0.920%
2026-05-07	79.1100	79.110000	78.1700	78.1874	-1.604%	37,208	-0.841%
2026-05-06	79.2450	79.560000	79.0200	79.4616	+0.927%	37,527	-2.431%
2026-05-05	78.0900	78.955000	78.0900	78.7317	+1.016%	43,155	-1.526%
2026-05-04	78.1845	78.710000	77.7551	77.9402	-0.776%	54,629	-0.526%
2026-05-01	79.1200	79.120000	78.5501	78.5501	-0.468%	17,910	-1.299%
2026-04-30	77.7200	78.940000	77.7200	78.9198	+1.591%	42,491	-1.761%
2026-04-29	77.8100	78.080000	77.4600	77.6837	-0.418%	18,561	-0.198%
2026-04-28	78.2800	78.560000	77.6100	78.0100	-0.181%	29,457	-0.615%
2026-04-27	78.2400	78.250000	77.9860	78.1513	+0.199%	24,048	-0.795%
2026-04-24	78.4800	78.480000	77.7700	77.9960	-0.376%	31,518	-0.597%
2026-04-23	78.2200	78.513600	77.6525	78.2900	+0.205%	25,636	-0.971%
2026-04-22	78.6200	78.620000	77.8700	78.1300	-0.006%	49,998	-0.768%
2026-04-21	78.4700	78.882600	78.0900	78.1350	-0.045%	43,880	-0.774%
2026-04-20	77.6300	78.190000	77.6300	78.1700	+0.592%	26,408	-0.819%
2026-04-17	77.3100	78.090000	76.9900	77.7100	+1.343%	23,738	-0.232%
2026-04-16	76.5300	76.910000	76.3900	76.6800	+0.327%	48,389	+1.109%
2026-04-15	76.5767	76.660000	76.1767	76.4300	-0.196%	20,892	+1.439%
2026-04-14	76.5300	76.740000	76.4000	76.5800	+0.170%	33,757	+1.241%
2026-04-13	75.6600	76.450000	75.6300	76.4500	+0.871%	40,716	+1.413%
2026-04-10	76.1600	76.170000	75.6900	75.7900	-0.657%	96,618	+2.296%
2026-04-09	75.8200	76.470000	75.8200	76.2911	+0.238%	36,474	+1.624%
2026-04-08	75.8700	76.170000	75.7600	76.1100	+2.106%	35,640	+1.866%
2026-04-07	74.5300	74.750000	74.2050	74.5400	-0.254%	24,803	+4.011%
2026-04-06	74.1000	74.730000	74.1000	74.7300	+0.633%	28,016	+3.747%
2026-04-02	73.3500	74.670000	73.3500	74.2600	+0.081%	24,075	+4.403%
2026-04-01	74.4000	74.620000	74.1550	74.2000	+0.027%	76,681	+4.488%
2026-03-31	73.5600	74.540000	72.5650	74.1800	+2.064%	40,709	+4.516%
2026-03-30	73.9100	73.910000	72.4850	72.6800	-0.615%	91,478	+6.673%
2026-03-27	73.5000	73.913600	72.9100	73.1300	-1.093%	27,507	+6.017%
2026-03-26	73.8700	74.770000	73.8700	73.9385	-0.767%	47,514	+4.857%
2026-03-25	73.4500	74.768700	73.4500	74.5100	+0.757%	27,721	+4.053%
2026-03-24	72.6000	74.320000	72.6000	73.9500	+0.942%	38,661	+4.841%
2026-03-23	73.2000	74.150000	73.1465	73.2600	+1.482%	55,018	+5.829%
2026-03-20	72.9100	73.115000	71.7900	72.1900	-1.123%	54,367	+7.397%
2026-03-19	72.5452	73.410000	72.4400	73.0100	+0.344%	70,166	+6.191%
2026-03-18	73.4700	73.470000	72.7600	72.7600	-1.020%	32,579	+6.556%
2026-03-17	73.3400	73.870000	73.3400	73.5100	+0.878%	23,026	+5.469%
2026-03-16	73.0900	73.350000	72.8200	72.8700	+0.719%	27,008	+6.395%
2026-03-13	72.9850	73.079900	72.2407	72.3500	-0.262%	14,742	+7.160%
2026-03-12	74.2200	74.220000	72.5000	72.5400	-1.641%	35,268	+6.879%
2026-03-11	73.6910	73.920000	73.3900	73.7500	-0.122%	19,608	+5.125%
2026-03-10	75.0000	75.140000	73.8200	73.8400	-0.992%	41,894	+4.997%
2026-03-09	73.7700	74.680000	72.4200	74.5800	+0.363%	36,735	+3.955%
2026-03-06	75.0700	75.070000	73.7100	74.3100	-1.732%	51,754	+4.333%
2026-03-05	76.1600	76.429000	75.1400	75.6200	-1.176%	50,062	+2.526%
2026-03-04	76.9800	76.980000	76.2000	76.5200	+0.039%	22,776	+1.320%
2026-03-03	75.5500	76.840000	75.1300	76.4900	-1.125%	31,062	+1.360%
2026-03-02	76.3600	77.540000	76.3600	77.3600	+0.065%	36,916	+0.220%
2026-02-27	77.3200	77.320000	76.7300	77.3100	-0.706%	23,428	+0.285%
2026-02-26	77.4200	78.100000	77.3000	77.8600	+0.542%	77,609	-0.424%
2026-02-25	77.9200	77.920000	76.7000	77.4400	-0.013%	24,962	+0.116%
2026-02-24	77.9700	77.970000	77.0304	77.4500	+0.702%	25,681	+0.103%
2026-02-23	77.8400	77.840000	76.5700	76.9100	-1.825%	23,708	+0.806%
2026-02-20	77.6741	78.520000	77.5200	78.3400	+0.694%	46,341	-1.034%
2026-02-19	78.1200	78.151800	77.4100	77.8000	-0.473%	49,695	-0.347%
2026-02-18	78.1200	78.469000	77.9200	78.1700	+0.696%	42,892	-0.819%
2026-02-17	77.4850	77.660000	76.8450	77.6300	+0.258%	62,725	-0.129%
2026-02-13	76.8500	77.660000	76.3900	77.4300	+0.820%	26,309	+0.129%
2026-02-12	78.7300	78.730000	76.4100	76.8000	-1.639%	27,045	+0.951%
2026-02-11	78.2000	78.440000	77.7150	78.0800	+0.476%	66,139	-0.704%
2026-02-10	77.8000	78.040000	77.5900	77.7100	-0.167%	19,989	-0.232%
2026-02-09	78.0500	78.090000	77.6200	77.8400	-0.205%	33,142	-0.398%
2026-02-06	76.7400	78.050000	76.7400	78.0000	+2.618%	34,951	-0.603%
2026-02-05	76.1800	76.559900	75.8200	76.0100	-0.809%	61,113	+2.000%
2026-02-04	75.8900	76.820000	75.8859	76.6300	+1.255%	206,577	+1.174%
2026-02-03	75.0100	76.120000	74.9300	75.6800	+0.772%	61,130	+2.445%
2026-02-02	74.4900	75.150000	74.2200	75.1000	+0.982%	29,028	+3.236%
2026-01-30	74.5300	74.530000	73.6600	74.3700	-0.215%	21,356	+4.249%
2026-01-29	74.5500	74.770000	74.1800	74.5300	+0.485%	226,187	+4.025%
2026-01-28	74.4200	74.460000	73.9750	74.1700	-0.175%	73,581	+4.530%
2026-01-27	74.4477	74.570000	74.1100	74.3000	-0.282%	27,950	+4.347%
2026-01-26	74.6400	74.770000	74.2601	74.5100	+0.121%	23,691	+4.053%
2026-01-23	75.1400	75.140000	74.2125	74.4200	-0.720%	31,852	+4.179%
2026-01-22	75.5000	75.500000	74.8400	74.9600	-0.226%	33,445	+3.428%
2026-01-21	74.0500	75.400000	74.0500	75.1300	+2.162%	177,324	+3.194%
2026-01-20	73.5500	74.245000	73.3500	73.5400	-1.275%	36,097	+5.426%
2026-01-16	74.9900	74.990000	74.4600	74.4900	-0.746%	37,506	+4.081%
2026-01-15	74.8496	75.270000	74.8496	75.0500	+0.738%	37,420	+3.304%
2026-01-14	74.6300	74.630000	74.2400	74.5000	+0.350%	22,263	+4.067%
2026-01-13	74.5000	74.640000	74.0850	74.2400	+0.067%	513,656	+4.432%
2026-01-12	74.0200	74.220000	74.0000	74.1900	0.000%	26,428	+4.502%
2026-01-09	74.3800	74.530000	74.0160	74.1900	+0.406%	19,448	+4.502%
2026-01-08	73.6500	74.158000	73.5900	73.8900	+1.178%	36,406	+4.926%
2026-01-07	73.6000	73.600000	72.9295	73.0300	-1.017%	26,427	+6.162%
2026-01-06	73.0700	73.900000	73.0400	73.7800	+0.820%	30,109	+5.083%
2026-01-05	73.1600	73.560000	72.8800	73.1800	+1.175%	30,787	+5.944%
2026-01-02	71.4100	72.510000	71.3000	72.3300	+1.587%	19,755	+7.189%
2025-12-31	71.7000	71.720000	71.1900	71.2000	-0.863%	15,352	+8.890%
2025-12-30	72.0544	72.119900	71.8200	71.8200	-0.208%	17,247	+7.950%
2025-12-29	72.2900	72.290000	71.8850	71.9700	-0.443%	15,994	+7.725%
2025-12-26	72.2300	72.350000	72.0064	72.2900	-0.028%	9,370	+7.249%
2025-12-24	72.3200	72.430000	72.1200	72.3100	+0.263%	5,930	+7.219%
2025-12-23	72.3000	72.470000	72.0600	72.1200	-0.400%	18,410	+7.501%
2025-12-22	71.9700	72.502500	71.9700	72.4100	+0.779%	38,546	+7.071%
2025-12-19	72.1600	72.160000	71.6200	71.8500	+0.504%	47,891	+7.905%
2025-12-18	72.0100	72.190000	71.4400	71.4900	+0.126%	34,590	+8.449%
2025-12-17	71.5100	71.880000	71.2700	71.4000	-0.042%	51,368	+8.585%
2025-12-16	71.9000	71.900000	71.1650	71.4300	-1.231%	14,649	+8.540%
2025-12-15	72.6600	72.660000	71.9850	72.3200	-0.014%	7,224	+7.204%
2025-12-12	72.9800	72.980000	72.1571	72.3300	-0.564%	22,821	+7.189%
2025-12-11	72.5300	72.820000	71.7138	72.7400	+1.042%	15,779	+6.585%
2025-12-10	70.7549	72.060000	70.7549	71.9900	+1.853%	29,491	+7.696%
2025-12-09	70.9000	71.250000	70.6800	70.6800	-0.141%	12,046	+9.692%
2025-12-08	71.3400	71.340000	70.7200	70.7800	-0.771%	15,388	+9.537%
2025-12-05	71.8100	71.810000	71.2700	71.3300	+0.366%	31,282	+8.692%
2025-12-04	70.7230	71.260000	70.7230	71.0700	+0.268%	21,531	+9.090%
2025-12-03	70.1600	70.959000	70.1550	70.8800	+1.339%	12,796	+9.382%
2025-12-02	69.9600	70.189900	69.7500	69.9438	-0.209%	16,227	+10.846%
2025-12-01	70.2000	70.630000	70.0900	70.0900	-0.311%	16,910	+10.615%
2025-11-28	70.1900	70.485000	70.1900	70.3084	+0.441%	2,122	+10.271%
2025-11-26	70.0300	70.361600	69.8200	70.0000	+1.083%	6,445	+10.757%
2025-11-25	67.9800	69.310000	67.9800	69.2499	+1.823%	14,640	+11.957%
2025-11-24	67.8300	68.282400	67.7700	68.0100	+0.428%	10,180	+13.998%
2025-11-21	67.2300	68.090000	66.5610	67.7200	+2.404%	15,542	+14.486%
2025-11-20	68.0000	68.014700	66.1300	66.1300	-1.357%	17,459	+17.239%
2025-11-19	67.9500	67.950000	66.7372	67.0400	-0.149%	21,251	+15.647%
2025-11-18	66.4700	67.450000	66.4700	67.1400	+0.599%	20,844	+15.475%
2025-11-17	68.0244	68.060000	66.5350	66.7400	-1.939%	10,172	+16.167%
2025-11-14	67.8100	68.488426	67.8100	68.0600	-0.176%	8,610	+13.914%
2025-11-13	68.8900	69.100000	68.0200	68.1800	-1.344%	24,106	+13.714%
2025-11-12	68.9800	69.440000	68.9700	69.1086	+0.522%	11,253	+12.186%
2025-11-11	68.5000	69.020000	68.5000	68.7496	+0.295%	31,088	+12.772%
2025-11-10	68.6400	68.680000	68.0000	68.5476	+0.525%	14,543	+13.104%
2025-11-07	67.2642	68.360000	67.2164	68.1897	+0.890%	27,789	+13.698%
2025-11-06	67.8400	68.075000	67.4900	67.5883	-0.843%	266,223	+14.709%
2025-11-05	67.5200	68.500000	67.5200	68.1630	+1.042%	14,278	+13.742%
2025-11-04	67.0800	67.750000	67.0800	67.4600	-0.823%	19,390	+14.927%
2025-11-03	67.7600	68.040000	67.4501	68.0200	+0.010%	16,445	+13.981%
2025-10-31	68.0000	68.150000	67.5964	68.0134	+0.410%	9,121	+13.992%
2025-10-30	68.2600	68.405000	67.7358	67.7358	-0.770%	10,364	+14.459%
2025-10-29	68.5800	68.970000	68.0700	68.2611	-0.538%	8,116	+13.579%
2025-10-28	68.8600	69.032000	68.5801	68.6301	-0.795%	13,395	+12.968%
2025-10-27	69.3400	69.460000	68.9800	69.1800	+0.406%	12,885	+12.070%
2025-10-24	69.4100	69.450000	68.9000	68.9000	+0.379%	12,474	+12.525%
2025-10-23	68.5500	68.840000	68.1537	68.6400	+0.881%	15,837	+12.952%
2025-10-22	68.8800	68.880000	67.7900	68.0404	-1.048%	8,914	+13.947%
2025-10-21	68.0900	68.810000	68.0900	68.7611	+0.654%	12,042	+12.753%
2025-10-20	68.3000	68.420000	68.0268	68.3144	+1.102%	10,119	+13.490%
2025-10-17	67.1990	67.588900	67.1490	67.5700	+0.441%	9,998	+14.740%
2025-10-16	68.1800	68.220000	67.0700	67.2735	-1.425%	21,695	+15.246%
2025-10-15	68.8800	68.880000	68.2450	68.2459	+0.044%	5,521	+13.604%
2025-10-14	67.1400	68.510000	67.1400	68.2156	+1.080%	7,699	+13.654%
2025-10-13	67.4100	67.555000	67.2100	67.4869	+1.806%	7,856	+14.882%
2025-10-10	68.4700	68.630000	66.2900	66.2900	-3.075%	20,404	+16.956%
2025-10-09	69.4050	69.450000	68.2671	68.3929	-1.148%	8,092	+13.360%
2025-10-08	69.4500	69.450000	68.7550	69.1871	+0.522%	14,085	+12.058%
2025-10-07	69.4500	69.450000	68.5736	68.8280	-0.706%	16,284	+12.643%
2025-10-06	69.6100	69.610000	69.2860	69.3171	+0.103%	18,222	+11.848%
2025-10-03	69.5590	69.574000	69.2200	69.2461	+0.313%	17,865	+11.963%
2025-10-02	68.7978	69.080000	68.6985	69.0302	+0.356%	9,443	+12.313%
2025-10-01	68.6400	68.890000	68.6300	68.7850	-0.151%	10,965	+12.714%
2025-09-30	68.4000	68.920000	68.3550	68.8889	-0.095%	14,081	+12.544%
2025-09-29	69.1900	69.200000	68.6950	68.9546	-0.327%	19,550	+12.436%
2025-09-26	68.8400	69.210000	68.8400	69.1807	+1.136%	18,563	+12.069%
2025-09-25	68.4300	68.610000	68.3377	68.4036	-0.792%	17,225	+13.342%
2025-09-24	69.3700	69.390000	68.8910	68.9500	-0.156%	14,528	+12.444%
2025-09-23	69.4000	69.680000	68.9970	69.0575	-0.016%	18,765	+12.269%
2025-09-22	68.7800	69.079900	68.6309	69.0686	-0.002%	7,532	+12.251%
2025-09-19	69.5100	69.510000	68.8050	69.0700	-0.776%	14,192	+12.248%
2025-09-18	69.2088	69.680000	69.1700	69.6100	+0.928%	22,673	+11.378%
2025-09-17	69.3544	69.940000	68.9300	68.9700	+0.028%	15,660	+12.411%
2025-09-16	69.3300	69.330000	68.5472	68.9504	-0.153%	13,644	+12.443%
2025-09-15	69.7400	69.740000	69.0400	69.0560	-0.520%	14,420	+12.271%
2025-09-12	70.0800	70.080000	69.3450	69.4171	-0.938%	8,455	+11.687%
2025-09-11	69.6300	70.074100	69.6300	70.0741	+1.322%	20,949	+10.640%
2025-09-10	69.3000	69.310000	68.8099	69.1599	+0.217%	12,350	+12.103%
2025-09-09	69.4000	69.400000	68.8600	69.0101	-0.719%	26,085	+12.346%
2025-09-08	70.2400	70.240000	69.0100	69.5100	+0.040%	9,755	+11.538%
2025-09-05	69.9800	70.200000	69.1800	69.4822	-0.327%	14,036	+11.583%
2025-09-04	69.2600	69.710000	69.0900	69.7100	+1.218%	17,150	+11.218%
2025-09-03	68.9800	69.380000	68.6480	68.8709	-0.332%	14,063	+12.573%
2025-09-02	68.4700	69.130000	68.3691	69.1000	-0.116%	17,000	+12.200%
2025-08-29	69.3600	69.450000	69.0000	69.1800	-0.346%	13,160	+12.070%
2025-08-28	69.8500	69.850000	69.0652	69.4200	-0.171%	19,651	+11.683%
2025-08-27	69.5600	69.630000	69.2204	69.5390	+0.567%	14,323	+11.491%
2025-08-26	69.1300	69.170000	68.9512	69.1468	+0.200%	29,539	+12.124%
2025-08-25	69.1050	69.160700	69.0000	69.0087	-0.511%	19,195	+12.348%
2025-08-22	69.4201	69.560000	69.3500	69.3632	+2.465%	7,470	+11.774%
2025-08-21	67.5800	67.800000	67.5701	67.6945	-0.129%	13,073	+14.529%
2025-08-20	68.1547	68.154700	67.7550	67.7819	-0.260%	7,271	+14.382%
2025-08-19	68.0000	68.550300	67.7701	67.9586	+0.267%	11,788	+14.084%
2025-08-18	67.8900	67.890000	67.7100	67.7775	+0.046%	11,780	+14.389%
2025-08-15	68.2350	68.235000	67.7465	67.7465	-0.456%	23,721	+14.441%
2025-08-14	67.6500	68.060000	67.6500	68.0568	-0.699%	12,295	+13.920%
2025-08-13	67.6500	68.540000	67.6500	68.5360	+1.557%	20,701	+13.123%
2025-08-12	67.0700	67.485300	67.0700	67.4853	+2.236%	19,101	+14.884%
2025-08-11	66.3700	66.560000	66.0000	66.0095	-0.452%	8,194	+17.453%
2025-08-08	66.1800	66.430000	66.1709	66.3095	+0.287%	9,492	+16.921%
2025-08-07	66.8100	66.810000	65.9900	66.1200	-0.307%	26,234	+17.257%
2025-08-06	67.3600	67.360000	66.2800	66.3236	-0.220%	18,706	+16.897%
2025-08-05	66.3500	66.740000	66.1199	66.4700	+0.105%	31,403	+16.639%
2025-08-04	66.1600	66.500000	66.1100	66.4000	+1.328%	20,559	+16.762%
2025-08-01	65.5900	65.720000	64.8199	65.5300	-1.364%	25,321	+18.312%
2025-07-31	67.2200	67.360000	66.4365	66.4365	-0.940%	8,499	+16.698%
2025-07-30	67.9100	67.910000	66.8064	67.0672	-0.891%	31,059	+15.600%
2025-07-29	67.8000	68.020000	67.5500	67.6700	-0.267%	19,827	+14.571%
2025-07-28	68.8000	68.800000	67.7400	67.8509	-0.293%	12,876	+14.265%
2025-07-25	67.8052	68.050000	67.4599	68.0500	+1.110%	8,119	+13.931%
2025-07-24	67.6379	67.769900	67.2900	67.3030	-0.835%	254,005	+15.195%
2025-07-23	67.4800	67.900000	67.4800	67.8700	+1.049%	49,201	+14.233%
2025-07-22	66.7300	67.240000	66.6700	67.1654	+1.504%	10,106	+15.431%
2025-07-21	67.3800	67.380000	66.1212	66.1700	-0.646%	11,783	+17.168%
2025-07-18	66.8200	66.820000	66.3400	66.6000	+0.090%	20,465	+16.411%
2025-07-17	66.1400	66.600000	66.1174	66.5400	+1.155%	22,481	+16.516%
2025-07-16	65.8899	65.889900	64.9635	65.7800	+0.198%	13,793	+17.863%
2025-07-15	66.8500	66.850000	65.6500	65.6500	-2.073%	20,163	+18.096%
2025-07-14	66.9000	67.050000	66.7800	67.0400	+0.105%	29,661	+15.647%
2025-07-11	67.0216	67.169900	66.8800	66.9700	-0.741%	11,053	+15.768%
2025-07-10	66.9400	67.650000	66.9400	67.4700	+0.943%	6,786	+14.910%
2025-07-09	66.9500	66.950000	66.5301	66.8400	+0.285%	11,965	+15.993%
2025-07-08	66.7195	66.940000	66.6500	66.6500	+0.467%	19,273	+16.324%
2025-07-07	66.7400	67.028800	66.1300	66.3400	-0.927%	25,114	+16.868%
2025-07-03	67.0335	67.090000	66.9300	66.9606	+0.376%	4,969	+15.785%
2025-07-02	66.1300	66.710000	65.9721	66.7100	+0.452%	16,873	+16.219%
2025-07-01	65.7700	66.789900	65.6900	66.4100	+1.575%	15,514	+16.744%
2025-06-30	65.3400	65.440000	65.1604	65.3800	+0.138%	41,348	+18.584%
2025-06-27	65.3000	65.460000	64.8550	65.2900	+0.523%	9,500	+18.747%
2025-06-26	64.7700	64.970000	64.7100	64.9500	+0.948%	13,140	+19.369%
2025-06-25	64.6500	64.660000	64.2600	64.3400	-0.863%	13,201	+20.500%
2025-06-24	64.9000	65.020000	64.6650	64.9000	+0.433%	14,130	+19.461%
2025-06-23	64.2400	64.630000	63.7100	64.6200	+0.670%	18,929	+19.978%
2025-06-20	64.3800	64.380000	63.9100	64.1900	+0.375%	41,408	+20.782%
2025-06-18	64.0000	64.340000	63.9300	63.9500	+0.157%	16,944	+21.235%
2025-06-17	64.4000	64.480000	63.7863	63.8500	-0.900%	18,899	+21.425%
2025-06-16	64.1600	64.550000	64.1600	64.4300	+1.289%	10,128	+20.332%
2025-06-13	64.0300	64.170000	63.4500	63.6100	-1.073%	23,066	+21.883%
2025-06-12	63.7400	64.300000	63.7400	64.3000	+0.239%	21,895	+20.575%
2025-06-11	64.7100	64.710000	64.0000	64.1469	-0.624%	23,181	+20.863%
2025-06-10	64.6200	64.720000	64.3713	64.5500	+0.436%	30,346	+20.108%
2025-06-09	64.4300	64.620000	64.1500	64.2700	+0.016%	35,342	+20.632%
2025-06-06	64.2100	64.270000	63.9400	64.2600	+1.006%	18,812	+20.650%
2025-06-05	63.7400	63.980000	63.4103	63.6200	-0.141%	17,706	+21.864%
2025-06-04	64.3000	64.300000	63.7100	63.7100	-0.577%	22,593	+21.692%
2025-06-03	63.3479	64.270000	63.3392	64.0800	+1.392%	23,368	+20.989%
2025-06-02	63.1400	63.219600	62.7100	63.2000	+0.206%	18,221	+22.674%
2025-05-30	62.9200	63.315000	62.6300	63.0700	-0.253%	32,585	+22.927%
2025-05-29	63.5800	63.580000	62.6500	63.2300	+0.381%	24,586	+22.616%
2025-05-28	63.7600	63.760000	62.9400	62.9900	-1.239%	32,665	+23.083%
2025-05-27	62.8800	63.850000	62.8800	63.7800	+2.343%	25,778	+21.558%
2025-05-23	62.2700	62.480000	62.0500	62.3200	-0.543%	27,401	+24.406%
2025-05-22	63.2000	63.200000	62.1900	62.6600	-0.239%	21,262	+23.731%
2025-05-21	63.9300	63.930000	62.7700	62.8100	-2.484%	31,657	+23.436%
2025-05-20	64.4600	64.690100	64.2299	64.4100	-0.464%	17,112	+20.370%
2025-05-19	64.3100	64.760000	64.2900	64.7100	-0.185%	10,916	+19.811%
2025-05-16	64.3500	64.850000	64.1501	64.8300	+1.044%	40,339	+19.590%
2025-05-15	63.6200	64.180000	63.6200	64.1600	+0.203%	20,242	+20.839%
2025-05-14	64.3600	64.360000	64.0100	64.0300	-0.528%	7,632	+21.084%
2025-05-13	64.5011	64.650000	64.3331	64.3700	+0.751%	12,401	+20.444%
2025-05-12	64.4599	64.459900	63.4789	63.8900	+3.768%	19,219	+21.349%
2025-05-09	61.7983	61.798300	61.4260	61.5700	+0.016%	17,994	+25.922%
2025-05-08	61.2500	62.065600	61.2500	61.5600	+1.500%	8,600	+25.942%
2025-05-07	60.5900	60.780000	60.3999	60.6500	+0.397%	16,775	+27.832%
2025-05-06	60.3300	60.860000	60.3300	60.4100	-0.723%	12,286	+28.340%
2025-05-05	61.0100	61.220000	60.8500	60.8500	-0.442%	14,500	+27.412%
2025-05-02	60.5470	61.179900	60.5470	61.1200	+2.705%	12,637	+26.849%
2025-05-01	59.8013	60.050000	59.4900	59.5100	+0.303%	20,532	+30.281%
2025-04-30	58.5200	59.460000	58.5200	59.3300	-0.420%	11,042	+30.676%
2025-04-29	58.9780	59.710000	58.9780	59.5800	+0.455%	9,910	+30.128%
2025-04-28	59.4457	59.445700	58.8950	59.3100	+0.508%	12,543	+30.720%
2025-04-25	58.9299	59.040000	58.6900	59.0100	-0.371%	20,058	+31.385%
2025-04-24	58.2000	59.480000	58.2000	59.2300	+1.892%	26,043	+30.897%
2025-04-23	58.9500	59.243800	57.9581	58.1300	+1.113%	19,554	+33.373%
2025-04-22	56.5900	57.640000	56.5900	57.4900	+2.808%	33,873	+34.858%
2025-04-21	56.2600	56.305000	55.4000	55.9200	-2.306%	48,032	+38.644%
2025-04-17	56.7300	57.600000	56.7300	57.2400	+1.095%	40,649	+35.447%
2025-04-16	57.3400	57.570000	56.1400	56.6200	-1.152%	59,874	+36.930%
2025-04-15	57.5000	57.955400	57.1650	57.2800	-0.209%	50,951	+35.353%
2025-04-14	57.2901	57.680000	56.7150	57.4000	+1.092%	35,227	+35.070%

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