Dark

AVTM
Avantis Total Equity Markets ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)3,138

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:34:30 AM EDT

55.13USD0.000%(+55.13)907

After-hours

Oct 2, 2026 4:10:30 PM EDT

55.29USD0.000%(+55.29)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	54.8315	54.8315	54.8315	54.8315	+0.178%	69	0.000%
2026-09-30	54.7342	54.7342	54.7342	54.7342	-0.215%	120	+0.178%
2026-09-29	54.9700	54.9800	54.7464	54.8521	-0.121%	2,220	-0.038%
2026-09-28	54.9188	54.9188	54.9188	54.9188	-0.772%	54	-0.159%
2026-09-25	55.3461	55.3461	55.3461	55.3461	+0.526%	70	-0.930%
2026-09-24	55.0567	55.0567	55.0567	55.0567	+0.032%	161	-0.409%
2026-09-23	55.1199	55.1199	55.0391	55.0391	-0.941%	2,777	-0.377%
2026-09-22	55.6800	55.6800	55.5356	55.5617	+0.044%	1,209	-1.314%
2026-09-21	55.5372	55.5372	55.5372	55.5372	+1.439%	40	-1.271%
2026-09-18	54.7491	54.7491	54.7491	54.7491	-0.089%	34	+0.151%
2026-09-17	54.7977	54.7977	54.7977	54.7977	+1.087%	18	+0.062%
2026-09-16	54.2082	54.2082	54.2082	54.2082	-0.406%	92	+1.150%
2026-09-15	54.4292	54.4292	54.4292	54.4292	-0.484%	103	+0.739%
2026-09-14	54.6941	54.6941	54.6941	54.6941	-0.785%	85	+0.251%
2026-09-11	55.2300	55.2300	55.1269	55.1269	+0.975%	4,035	-0.536%
2026-09-10	54.7600	54.7600	54.5945	54.5945	-0.788%	692	+0.434%
2026-09-09	55.1700	55.1700	55.0280	55.0280	-0.505%	163	-0.357%
2026-09-08	55.4900	55.4900	55.3074	55.3074	-0.829%	323	-0.860%
2026-09-04	55.7900	55.7900	55.7700	55.7700	-0.085%	457	-1.683%
2026-09-03	55.6000	55.8800	55.6000	55.8173	+1.076%	2,161	-1.766%
2026-09-02	55.0400	55.3100	55.0400	55.2229	+0.555%	1,632	-0.709%
2026-09-01	55.1900	55.1900	54.9000	54.9180	-0.977%	1,687	-0.158%
2026-08-31	55.3100	55.4600	55.3099	55.4599	-0.221%	1,302	-1.133%
2026-08-28	56.0000	56.0300	55.5590	55.5827	-0.524%	3,155	-1.351%
2026-08-27	55.8754	55.8754	55.8754	55.8754	+0.474%	266	-1.868%
2026-08-26	55.6117	55.6117	55.6117	55.6117	+0.082%	153	-1.403%
2026-08-25	55.5100	55.5663	55.4600	55.5663	+0.339%	1,667	-1.322%
2026-08-24	55.9400	55.9400	55.2700	55.3788	-0.380%	5,326	-0.988%
2026-08-21	55.5898	55.5898	55.5898	55.5898	+0.487%	146	-1.364%
2026-08-20	55.7000	55.7000	55.3202	55.3202	-0.887%	252	-0.883%
2026-08-19	55.7801	55.8150	55.7801	55.8150	+0.141%	255	-1.762%
2026-08-18	55.8600	55.8600	55.7363	55.7363	-0.939%	496	-1.623%
2026-08-17	56.4400	56.4400	56.2646	56.2646	-0.255%	153	-2.547%
2026-08-14	57.1100	57.1100	56.4000	56.4083	-0.365%	7,807	-2.795%
2026-08-13	56.7000	56.7000	56.5110	56.6150	+0.632%	16,724	-3.150%
2026-08-12	56.3100	56.3100	56.2595	56.2595	+0.379%	182	-2.538%
2026-08-11	56.0799	56.0800	56.0300	56.0471	-0.026%	5,244	-2.169%
2026-08-10	56.0501	56.0700	56.0400	56.0615	+0.074%	1,164	-2.194%
2026-08-07	56.0300	56.0300	56.0001	56.0200	+0.932%	907	-2.122%
2026-08-06	55.7650	55.7650	55.4850	55.5026	-0.385%	1,476	-1.209%
2026-08-05	55.7300	55.7500	55.7173	55.7173	+0.169%	1,078	-1.590%
2026-08-04	55.7120	55.7120	55.6233	55.6233	+1.884%	609	-1.424%
2026-08-03	54.4700	54.5949	54.4700	54.5949	+1.154%	7,383	+0.433%
2026-07-31	53.9720	53.9720	53.9720	53.9720	+0.784%	187	+1.592%
2026-07-30	53.0700	53.5800	53.0700	53.5522	+1.735%	907	+2.389%
2026-07-29	53.6400	53.6400	52.6386	52.6391	-1.796%	7,017	+4.165%
2026-07-28	53.2900	53.6017	53.2900	53.6017	+0.084%	1,271	+2.294%
2026-07-27	54.1000	54.1000	53.4100	53.5568	+0.045%	1,085	+2.380%
2026-07-24	53.6200	53.9000	53.5000	53.5328	+0.031%	3,102	+2.426%
2026-07-23	53.6100	53.6300	53.3950	53.5163	-1.046%	4,756	+2.458%
2026-07-22	54.1600	54.2300	54.0819	54.0819	-0.091%	1,413	+1.386%
2026-07-21	54.1312	54.1312	54.1312	54.1312	+1.079%	99	+1.294%
2026-07-20	54.0150	54.0200	53.5536	53.5536	-0.386%	949	+2.386%
2026-07-17	53.7500	53.8900	53.6700	53.7609	-0.866%	558	+1.991%
2026-07-16	54.4700	54.4700	54.2308	54.2308	-0.642%	276	+1.108%
2026-07-15	54.2700	54.5850	54.2700	54.5814	+0.140%	686	+0.458%
2026-07-14	54.2900	54.5052	54.2900	54.5052	+0.824%	1,016	+0.599%
2026-07-13	54.2000	54.3120	54.0600	54.0600	-0.931%	1,775	+1.427%
2026-07-10	54.4700	54.5683	54.4601	54.5683	+0.426%	2,101	+0.482%
2026-07-09	54.3300	54.3750	54.3300	54.3369	+0.851%	97,280	+0.910%
2026-07-08	53.8786	53.8786	53.8786	53.8786	-0.347%	131	+1.769%
2026-07-07	54.0300	54.0700	54.0300	54.0660	-0.732%	3,281	+1.416%
2026-07-06	53.9200	54.4645	53.9200	54.4645	+0.865%	777	+0.674%
2026-07-02	54.1900	54.1900	53.9973	53.9973	-0.542%	905	+1.545%
2026-07-01	54.3600	54.3600	54.2913	54.2913	-0.281%	359	+0.995%
2026-06-30	54.4445	54.4445	54.4445	54.4445	+0.952%	179	+0.711%
2026-06-29	53.7480	53.9310	53.6300	53.9310	+0.996%	3,014	+1.670%
2026-06-26	53.5500	53.6900	53.3993	53.3993	-0.296%	11,902	+2.682%
2026-06-25	53.5576	53.5576	53.5576	53.5576	+0.310%	149	+2.379%
2026-06-24	53.3919	53.3919	53.3919	53.3919	-0.142%	108	+2.696%
2026-06-23	53.3680	53.4680	53.3680	53.4680	-1.470%	370	+2.550%
2026-06-22	54.4050	54.4500	54.2658	54.2658	-0.197%	325	+1.042%
2026-06-18	54.3727	54.3727	54.3727	54.3727	+1.086%	150	+0.844%
2026-06-17	54.4800	54.5782	53.7885	53.7885	-1.099%	7,378	+1.939%
2026-06-16	54.7501	54.7501	54.3864	54.3864	-0.497%	3,572	+0.818%
2026-06-15	54.7600	54.7900	54.6578	54.6578	+1.397%	419	+0.318%
2026-06-12	54.0700	54.0700	53.7900	53.9050	+0.498%	530	+1.719%
2026-06-11	52.7400	53.6380	52.5900	53.6380	+2.099%	971	+2.225%
2026-06-10	53.3700	53.3700	52.5100	52.5355	-1.373%	12,333	+4.370%
2026-06-09	53.3300	53.3300	52.4600	53.2669	-0.497%	4,211	+2.937%
2026-06-08	53.7000	53.7000	53.5000	53.5331	+0.263%	605	+2.425%
2026-06-05	54.2300	54.2300	53.2400	53.3929	-2.671%	562	+2.694%
2026-06-04	54.4900	54.8579	54.4900	54.8579	+0.850%	430	-0.048%
2026-06-03	54.6100	54.6100	54.3954	54.3954	-0.648%	4,917	+0.802%
2026-06-02	54.7502	54.7502	54.7502	54.7502	+0.571%	413	+0.148%
2026-06-01	54.1200	54.4395	54.1200	54.4395	+0.787%	618	+0.720%
2026-05-29	53.9100	54.0145	53.9100	54.0145	+0.217%	416	+1.513%
2026-05-28	53.6500	53.8975	53.5700	53.8975	+0.345%	3,649	+1.733%
2026-05-27	53.8300	53.8500	53.6400	53.7121	-0.199%	5,027	+2.084%
2026-05-26	53.7600	53.8194	53.7200	53.8194	+0.965%	1,000	+1.881%
2026-05-22	53.2950	53.3600	53.2950	53.3049	+0.581%	1,729	+2.864%
2026-05-21	52.8000	52.9972	52.8000	52.9972	+0.181%	527	+3.461%
2026-05-20	52.5900	52.9300	52.5900	52.9015	+1.198%	1,313	+3.648%
2026-05-19	52.2500	52.4300	52.2500	52.2752	-0.695%	1,165	+4.890%
2026-05-18	52.6300	52.7900	52.3800	52.6413	-0.113%	12,067	+4.161%
2026-05-15	52.8600	52.8600	52.7007	52.7007	-1.288%	280	+4.043%
2026-05-14	53.2300	53.5500	53.2300	53.3886	+0.695%	3,809	+2.703%
2026-05-13	52.6100	53.0800	52.6100	53.0200	+0.534%	5,798	+3.417%
2026-05-12	52.5400	52.7383	52.3700	52.7383	-0.353%	3,193	+3.969%
2026-05-11	53.0300	53.0500	52.9251	52.9251	+0.021%	6,285	+3.602%
2026-05-08	52.8650	52.9750	52.8650	52.9142	+0.738%	4,579	+3.623%
2026-05-07	52.8800	52.8900	52.5000	52.5268	-0.679%	7,742	+4.388%
2026-05-06	52.6000	52.8857	52.6000	52.8857	+1.437%	521	+3.679%
2026-05-05	52.1364	52.1364	52.1364	52.1364	+1.071%	126	+5.169%
2026-05-04	51.7800	51.7800	51.5839	51.5839	-0.701%	1,286	+6.296%
2026-05-01	52.1900	52.1900	51.9483	51.9483	+0.383%	1,674	+5.550%
2026-04-30	51.4408	51.8000	51.4408	51.7502	+1.548%	2,181	+5.954%
2026-04-29	50.9611	50.9611	50.9611	50.9611	-0.390%	21	+7.595%
2026-04-28	51.1100	51.1605	51.1099	51.1605	-0.626%	490	+7.175%
2026-04-27	51.3800	51.4826	51.3460	51.4826	+0.235%	739	+6.505%
2026-04-24	51.1300	51.3618	51.0900	51.3618	+0.691%	1,081	+6.755%
2026-04-23	51.0095	51.0095	51.0095	51.0095	-0.507%	100	+7.493%
2026-04-22	51.2800	51.2800	51.2200	51.2692	+0.817%	657	+6.948%
2026-04-21	50.8538	50.8538	50.8538	50.8538	-0.695%	71	+7.822%
2026-04-20	51.1700	51.2096	51.1000	51.2096	+0.069%	1,257	+7.073%
2026-04-17	51.1400	51.1743	51.1400	51.1743	+1.414%	322	+7.147%
2026-04-16	50.4300	50.4607	50.4300	50.4607	+0.173%	127	+8.662%
2026-04-15	50.0900	50.3734	50.0900	50.3734	+0.596%	5,397	+8.850%
2026-04-14	50.0749	50.0749	50.0749	50.0749	+0.876%	175	+9.499%
2026-04-13	49.1000	49.6401	49.0950	49.6401	+1.064%	2,062	+10.458%
2026-04-10	49.2500	49.2500	49.1175	49.1175	-0.246%	3,712	+11.633%
2026-04-09	49.2387	49.2387	49.2387	49.2387	+0.543%	119	+11.359%
2026-04-08	48.6500	48.9728	48.6500	48.9728	+2.810%	665	+11.963%
2026-04-07	47.3000	47.6344	47.2977	47.6344	-0.015%	259	+15.109%
2026-04-06	47.4500	47.6414	47.4500	47.6414	+0.413%	190	+15.092%
2026-04-02	47.4500	47.4500	47.3600	47.4454	+0.087%	636	+15.568%
2026-04-01	47.3800	47.6201	47.3800	47.4041	+0.833%	508	+15.668%
2026-03-31	46.6901	47.0125	46.6901	47.0125	+2.993%	416	+16.632%
2026-03-30	45.9700	45.9700	45.6100	45.6464	-0.194%	9,100	+20.122%
2026-03-27	46.3200	46.3200	45.7350	45.7350	-1.884%	2,476	+19.890%
2026-03-26	47.0100	47.0100	46.6134	46.6134	-1.822%	732	+17.630%
2026-03-25	47.7380	47.7380	47.2800	47.4784	+0.697%	1,815	+15.487%
2026-03-24	46.9400	47.3700	46.9400	47.1496	-0.376%	1,875	+16.293%
2026-03-23	47.6100	47.6100	47.2700	47.3276	+1.900%	1,241	+15.855%
2026-03-20	46.9400	46.9598	46.4451	46.4451	-2.103%	846	+18.057%
2026-03-19	47.0100	47.4429	47.0100	47.4429	-0.023%	1,093	+15.574%
2026-03-18	47.8600	47.8600	47.4536	47.4536	-1.149%	1,752	+15.548%
2026-03-17	48.1100	48.1100	47.9200	48.0053	+0.290%	6,261	+14.220%
2026-03-16	47.8800	47.8800	47.8664	47.8664	+1.165%	145	+14.551%
2026-03-13	47.7599	47.7599	47.3151	47.3151	-0.691%	679	+15.886%
2026-03-12	47.7700	47.7700	47.6441	47.6441	-1.491%	378	+15.086%
2026-03-11	48.4300	48.4300	48.3500	48.3650	-0.235%	237	+13.370%
2026-03-10	48.6100	48.9086	48.4790	48.4790	-0.286%	2,554	+13.104%
2026-03-09	48.6800	48.6800	48.6182	48.6182	+0.890%	1,453	+12.780%
2026-03-06	48.3100	48.3950	48.0000	48.1894	-1.261%	43,109	+13.783%
2026-03-05	49.0000	49.0437	48.5499	48.8050	-1.229%	4,785	+12.348%
2026-03-04	49.3250	49.4700	49.3250	49.4124	+0.813%	4,040	+10.967%
2026-03-03	48.3100	49.1001	48.3100	49.0137	-1.270%	844	+11.870%
2026-03-02	49.4500	49.6441	49.4100	49.6441	+0.117%	619	+10.449%
2026-02-27	49.4000	49.5859	49.3800	49.5859	-0.656%	334	+10.579%
2026-02-26	50.0550	50.0599	49.5500	49.9133	-0.351%	3,281	+9.853%
2026-02-25	49.8950	50.0892	49.8500	50.0892	+0.916%	675	+9.468%
2026-02-24	49.3200	49.6345	49.3200	49.6345	+0.856%	159	+10.471%
2026-02-23	49.2133	49.2133	49.2133	49.2133	-1.455%	66	+11.416%
2026-02-20	50.0500	50.0500	49.9400	49.9400	+0.656%	803	+9.795%
2026-02-19	49.4450	49.6600	49.4000	49.6146	-0.317%	3,025	+10.515%
2026-02-18	49.7000	49.7724	49.6696	49.7724	+0.636%	1,410	+10.164%
2026-02-17	49.5150	49.5150	49.4300	49.4579	+0.168%	902	+10.865%
2026-02-13	49.3000	49.7000	49.3000	49.3750	+0.199%	825	+11.051%
2026-02-12	50.2211	50.2211	49.2768	49.2768	-1.729%	754	+11.272%
2026-02-11	50.3000	50.3000	50.0600	50.1436	-0.223%	1,210	+9.349%
2026-02-10	50.5000	50.5000	49.4501	50.2556	-0.126%	10,485	+9.105%
2026-02-09	50.0000	50.4500	50.0000	50.3190	+0.530%	1,693	+8.968%
2026-02-06	49.6899	50.0538	49.5680	50.0538	+2.534%	3,042	+9.545%
2026-02-05	48.9800	49.0300	48.7100	48.8166	-1.244%	855	+12.321%
2026-02-04	49.6800	49.6800	49.4100	49.4315	-0.130%	4,030	+10.924%
2026-02-03	49.3800	49.4956	49.3800	49.4956	-0.848%	619	+10.781%
2026-02-02	49.9600	50.0588	49.9000	49.9191	0.000%	554	+9.841%

.dark-mode .pknPCc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pknPCc{ color: #333333; background-color: white; border: 2px solid #333333; }AVTMAvantis Total Equity Markets ETFstock NYSE ETF

AVTM
Avantis Total Equity Markets ETF
stock NYSE ETF