Dark

AVTM
Avantis Total Equity Markets ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)186

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

53.97USD0.000%(+53.97)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	53.0700	53.5800	53.0700	53.5522	+1.735%	907	0.000%
2026-07-29	53.6400	53.6400	52.6386	52.6391	-1.796%	7,017	+1.735%
2026-07-28	53.2900	53.6017	53.2900	53.6017	+0.084%	1,271	-0.092%
2026-07-27	54.1000	54.1000	53.4100	53.5568	+0.045%	1,085	-0.009%
2026-07-24	53.6200	53.9000	53.5000	53.5328	+0.031%	3,102	+0.036%
2026-07-23	53.6100	53.6300	53.3950	53.5163	-1.046%	4,756	+0.067%
2026-07-22	54.1600	54.2300	54.0819	54.0819	-0.091%	1,413	-0.979%
2026-07-21	54.1312	54.1312	54.1312	54.1312	+1.079%	99	-1.070%
2026-07-20	54.0150	54.0200	53.5536	53.5536	-0.386%	949	-0.003%
2026-07-17	53.7500	53.8900	53.6700	53.7609	-0.866%	558	-0.388%
2026-07-16	54.4700	54.4700	54.2308	54.2308	-0.642%	276	-1.251%
2026-07-15	54.2700	54.5850	54.2700	54.5814	+0.140%	686	-1.886%
2026-07-14	54.2900	54.5052	54.2900	54.5052	+0.824%	1,016	-1.748%
2026-07-13	54.2000	54.3120	54.0600	54.0600	-0.931%	1,775	-0.939%
2026-07-10	54.4700	54.5683	54.4601	54.5683	+0.426%	2,101	-1.862%
2026-07-09	54.3300	54.3750	54.3300	54.3369	+0.851%	97,280	-1.444%
2026-07-08	53.8786	53.8786	53.8786	53.8786	-0.347%	131	-0.606%
2026-07-07	54.0300	54.0700	54.0300	54.0660	-0.732%	3,281	-0.950%
2026-07-06	53.9200	54.4645	53.9200	54.4645	+0.865%	777	-1.675%
2026-07-02	54.1900	54.1900	53.9973	53.9973	-0.542%	905	-0.824%
2026-07-01	54.3600	54.3600	54.2913	54.2913	-0.281%	359	-1.361%
2026-06-30	54.4445	54.4445	54.4445	54.4445	+0.952%	179	-1.639%
2026-06-29	53.7480	53.9310	53.6300	53.9310	+0.996%	3,014	-0.702%
2026-06-26	53.5500	53.6900	53.3993	53.3993	-0.296%	11,902	+0.286%
2026-06-25	53.5576	53.5576	53.5576	53.5576	+0.310%	149	-0.010%
2026-06-24	53.3919	53.3919	53.3919	53.3919	-0.142%	108	+0.300%
2026-06-23	53.3680	53.4680	53.3680	53.4680	-1.470%	370	+0.157%
2026-06-22	54.4050	54.4500	54.2658	54.2658	-0.197%	325	-1.315%
2026-06-18	54.3727	54.3727	54.3727	54.3727	+1.086%	150	-1.509%
2026-06-17	54.4800	54.5782	53.7885	53.7885	-1.099%	7,378	-0.439%
2026-06-16	54.7501	54.7501	54.3864	54.3864	-0.497%	3,572	-1.534%
2026-06-15	54.7600	54.7900	54.6578	54.6578	+1.397%	419	-2.023%
2026-06-12	54.0700	54.0700	53.7900	53.9050	+0.498%	530	-0.654%
2026-06-11	52.7400	53.6380	52.5900	53.6380	+2.099%	971	-0.160%
2026-06-10	53.3700	53.3700	52.5100	52.5355	-1.373%	12,333	+1.935%
2026-06-09	53.3300	53.3300	52.4600	53.2669	-0.497%	4,211	+0.536%
2026-06-08	53.7000	53.7000	53.5000	53.5331	+0.263%	605	+0.036%
2026-06-05	54.2300	54.2300	53.2400	53.3929	-2.671%	562	+0.298%
2026-06-04	54.4900	54.8579	54.4900	54.8579	+0.850%	430	-2.380%
2026-06-03	54.6100	54.6100	54.3954	54.3954	-0.648%	4,917	-1.550%
2026-06-02	54.7502	54.7502	54.7502	54.7502	+0.571%	413	-2.188%
2026-06-01	54.1200	54.4395	54.1200	54.4395	+0.787%	618	-1.630%
2026-05-29	53.9100	54.0145	53.9100	54.0145	+0.217%	416	-0.856%
2026-05-28	53.6500	53.8975	53.5700	53.8975	+0.345%	3,649	-0.641%
2026-05-27	53.8300	53.8500	53.6400	53.7121	-0.199%	5,027	-0.298%
2026-05-26	53.7600	53.8194	53.7200	53.8194	+0.965%	1,000	-0.496%
2026-05-22	53.2950	53.3600	53.2950	53.3049	+0.581%	1,729	+0.464%
2026-05-21	52.8000	52.9972	52.8000	52.9972	+0.181%	527	+1.047%
2026-05-20	52.5900	52.9300	52.5900	52.9015	+1.198%	1,313	+1.230%
2026-05-19	52.2500	52.4300	52.2500	52.2752	-0.695%	1,165	+2.443%
2026-05-18	52.6300	52.7900	52.3800	52.6413	-0.113%	12,067	+1.730%
2026-05-15	52.8600	52.8600	52.7007	52.7007	-1.288%	280	+1.616%
2026-05-14	53.2300	53.5500	53.2300	53.3886	+0.695%	3,809	+0.306%
2026-05-13	52.6100	53.0800	52.6100	53.0200	+0.534%	5,798	+1.004%
2026-05-12	52.5400	52.7383	52.3700	52.7383	-0.353%	3,193	+1.543%
2026-05-11	53.0300	53.0500	52.9251	52.9251	+0.021%	6,285	+1.185%
2026-05-08	52.8650	52.9750	52.8650	52.9142	+0.738%	4,579	+1.206%
2026-05-07	52.8800	52.8900	52.5000	52.5268	-0.679%	7,742	+1.952%
2026-05-06	52.6000	52.8857	52.6000	52.8857	+1.437%	521	+1.260%
2026-05-05	52.1364	52.1364	52.1364	52.1364	+1.071%	126	+2.716%
2026-05-04	51.7800	51.7800	51.5839	51.5839	-0.701%	1,286	+3.816%
2026-05-01	52.1900	52.1900	51.9483	51.9483	+0.383%	1,674	+3.087%
2026-04-30	51.4408	51.8000	51.4408	51.7502	+1.548%	2,181	+3.482%
2026-04-29	50.9611	50.9611	50.9611	50.9611	-0.390%	21	+5.084%
2026-04-28	51.1100	51.1605	51.1099	51.1605	-0.626%	490	+4.675%
2026-04-27	51.3800	51.4826	51.3460	51.4826	+0.235%	739	+4.020%
2026-04-24	51.1300	51.3618	51.0900	51.3618	+0.691%	1,081	+4.265%
2026-04-23	51.0095	51.0095	51.0095	51.0095	-0.507%	100	+4.985%
2026-04-22	51.2800	51.2800	51.2200	51.2692	+0.817%	657	+4.453%
2026-04-21	50.8538	50.8538	50.8538	50.8538	-0.695%	71	+5.306%
2026-04-20	51.1700	51.2096	51.1000	51.2096	+0.069%	1,257	+4.575%
2026-04-17	51.1400	51.1743	51.1400	51.1743	+1.414%	322	+4.647%
2026-04-16	50.4300	50.4607	50.4300	50.4607	+0.173%	127	+6.127%
2026-04-15	50.0900	50.3734	50.0900	50.3734	+0.596%	5,397	+6.310%
2026-04-14	50.0749	50.0749	50.0749	50.0749	+0.876%	175	+6.944%
2026-04-13	49.1000	49.6401	49.0950	49.6401	+1.064%	2,062	+7.881%
2026-04-10	49.2500	49.2500	49.1175	49.1175	-0.246%	3,712	+9.029%
2026-04-09	49.2387	49.2387	49.2387	49.2387	+0.543%	119	+8.760%
2026-04-08	48.6500	48.9728	48.6500	48.9728	+2.810%	665	+9.351%
2026-04-07	47.3000	47.6344	47.2977	47.6344	-0.015%	259	+12.423%
2026-04-06	47.4500	47.6414	47.4500	47.6414	+0.413%	190	+12.407%
2026-04-02	47.4500	47.4500	47.3600	47.4454	+0.087%	636	+12.871%
2026-04-01	47.3800	47.6201	47.3800	47.4041	+0.833%	508	+12.970%
2026-03-31	46.6901	47.0125	46.6901	47.0125	+2.993%	416	+13.911%
2026-03-30	45.9700	45.9700	45.6100	45.6464	-0.194%	9,100	+17.320%
2026-03-27	46.3200	46.3200	45.7350	45.7350	-1.884%	2,476	+17.092%
2026-03-26	47.0100	47.0100	46.6134	46.6134	-1.822%	732	+14.886%
2026-03-25	47.7380	47.7380	47.2800	47.4784	+0.697%	1,815	+12.793%
2026-03-24	46.9400	47.3700	46.9400	47.1496	-0.376%	1,875	+13.579%
2026-03-23	47.6100	47.6100	47.2700	47.3276	+1.900%	1,241	+13.152%
2026-03-20	46.9400	46.9598	46.4451	46.4451	-2.103%	846	+15.302%
2026-03-19	47.0100	47.4429	47.0100	47.4429	-0.023%	1,093	+12.877%
2026-03-18	47.8600	47.8600	47.4536	47.4536	-1.149%	1,752	+12.852%
2026-03-17	48.1100	48.1100	47.9200	48.0053	+0.290%	6,261	+11.555%
2026-03-16	47.8800	47.8800	47.8664	47.8664	+1.165%	145	+11.878%
2026-03-13	47.7599	47.7599	47.3151	47.3151	-0.691%	679	+13.182%
2026-03-12	47.7700	47.7700	47.6441	47.6441	-1.491%	378	+12.400%
2026-03-11	48.4300	48.4300	48.3500	48.3650	-0.235%	237	+10.725%
2026-03-10	48.6100	48.9086	48.4790	48.4790	-0.286%	2,554	+10.465%
2026-03-09	48.6800	48.6800	48.6182	48.6182	+0.890%	1,453	+10.148%
2026-03-06	48.3100	48.3950	48.0000	48.1894	-1.261%	43,109	+11.129%
2026-03-05	49.0000	49.0437	48.5499	48.8050	-1.229%	4,785	+9.727%
2026-03-04	49.3250	49.4700	49.3250	49.4124	+0.813%	4,040	+8.378%
2026-03-03	48.3100	49.1001	48.3100	49.0137	-1.270%	844	+9.260%
2026-03-02	49.4500	49.6441	49.4100	49.6441	+0.117%	619	+7.872%
2026-02-27	49.4000	49.5859	49.3800	49.5859	-0.656%	334	+7.999%
2026-02-26	50.0550	50.0599	49.5500	49.9133	-0.351%	3,281	+7.290%
2026-02-25	49.8950	50.0892	49.8500	50.0892	+0.916%	675	+6.914%
2026-02-24	49.3200	49.6345	49.3200	49.6345	+0.856%	159	+7.893%
2026-02-23	49.2133	49.2133	49.2133	49.2133	-1.455%	66	+8.817%
2026-02-20	50.0500	50.0500	49.9400	49.9400	+0.656%	803	+7.233%
2026-02-19	49.4450	49.6600	49.4000	49.6146	-0.317%	3,025	+7.936%
2026-02-18	49.7000	49.7724	49.6696	49.7724	+0.636%	1,410	+7.594%
2026-02-17	49.5150	49.5150	49.4300	49.4579	+0.168%	902	+8.278%
2026-02-13	49.3000	49.7000	49.3000	49.3750	+0.199%	825	+8.460%
2026-02-12	50.2211	50.2211	49.2768	49.2768	-1.729%	754	+8.676%
2026-02-11	50.3000	50.3000	50.0600	50.1436	-0.223%	1,210	+6.798%
2026-02-10	50.5000	50.5000	49.4501	50.2556	-0.126%	10,485	+6.560%
2026-02-09	50.0000	50.4500	50.0000	50.3190	+0.530%	1,693	+6.425%
2026-02-06	49.6899	50.0538	49.5680	50.0538	+2.534%	3,042	+6.989%
2026-02-05	48.9800	49.0300	48.7100	48.8166	-1.244%	855	+9.701%
2026-02-04	49.6800	49.6800	49.4100	49.4315	-0.130%	4,030	+8.336%
2026-02-03	49.3800	49.4956	49.3800	49.4956	-0.848%	619	+8.196%
2026-02-02	49.9600	50.0588	49.9000	49.9191	0.000%	554	+7.278%

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