Avantis Moderate Allocation ETF (AVMA)
NYSEARCA: AVMA · Real-Time Price · USD
68.81
-0.75 (-1.08%)
Mar 5, 2026, 4:00 PM EST - Market closed
AVMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.82 | 68.88 | 68.45 | 68.81 | 68.81 | -1.09% | 6,895 |
| Mar 4, 2026 | 69.27 | 69.62 | 69.27 | 69.56 | 69.56 | 0.50% | 859 |
| Mar 3, 2026 | 68.57 | 69.25 | 68.57 | 69.22 | 69.22 | -1.40% | 1,387 |
| Mar 2, 2026 | 69.74 | 70.29 | 69.74 | 70.20 | 70.20 | -0.29% | 1,962 |
| Feb 27, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | -0.26% | 413 |
| Feb 26, 2026 | 70.54 | 70.59 | 70.52 | 70.59 | 70.59 | -0.14% | 774 |
| Feb 25, 2026 | 70.66 | 70.69 | 70.47 | 70.69 | 70.69 | 0.39% | 4,482 |
| Feb 24, 2026 | 70.33 | 70.44 | 70.28 | 70.42 | 70.42 | 0.57% | 4,108 |
| Feb 23, 2026 | 70.51 | 70.51 | 70.02 | 70.02 | 70.02 | -0.72% | 3,273 |
| Feb 20, 2026 | 70.10 | 70.53 | 70.07 | 70.53 | 70.53 | 0.67% | 5,994 |
| Feb 19, 2026 | 69.97 | 70.11 | 69.92 | 70.06 | 70.06 | -0.20% | 5,467 |
| Feb 18, 2026 | 70.29 | 70.39 | 70.04 | 70.20 | 70.20 | 0.33% | 2,351 |
| Feb 17, 2026 | 69.95 | 70.03 | 69.95 | 69.97 | 69.97 | 0.06% | 4,695 |
| Feb 13, 2026 | 70.00 | 70.06 | 69.83 | 69.93 | 69.93 | 0.37% | 2,079 |
| Feb 12, 2026 | 70.72 | 70.72 | 69.61 | 69.67 | 69.67 | -0.88% | 13,520 |
| Feb 11, 2026 | 70.35 | 70.35 | 69.98 | 70.29 | 70.29 | 0.43% | 10,049 |
| Feb 10, 2026 | 70.13 | 70.20 | 69.98 | 69.98 | 69.98 | -0.11% | 8,342 |
| Feb 9, 2026 | 69.64 | 70.08 | 69.64 | 70.06 | 70.06 | 0.43% | 5,546 |
| Feb 6, 2026 | 69.33 | 69.76 | 69.30 | 69.76 | 69.76 | 1.58% | 13,301 |
| Feb 5, 2026 | 68.95 | 68.95 | 68.58 | 68.67 | 68.67 | -0.65% | 1,284 |
| Feb 4, 2026 | 69.23 | 69.39 | 68.98 | 69.13 | 69.12 | 0.06% | 5,228 |
| Feb 3, 2026 | 69.29 | 69.30 | 68.84 | 69.08 | 69.08 | 0.18% | 7,059 |
| Feb 2, 2026 | 68.69 | 68.96 | 68.62 | 68.96 | 68.96 | 0.47% | 3,076 |
| Jan 30, 2026 | 68.84 | 68.85 | 68.46 | 68.63 | 68.63 | -0.66% | 6,634 |
| Jan 29, 2026 | 69.38 | 69.38 | 68.70 | 69.09 | 69.08 | 0.33% | 3,964 |
| Jan 28, 2026 | 68.95 | 68.95 | 68.71 | 68.86 | 68.86 | -0.05% | 1,480 |
| Jan 27, 2026 | 68.93 | 68.93 | 68.78 | 68.90 | 68.90 | 0.59% | 4,826 |
| Jan 26, 2026 | 68.22 | 68.59 | 68.22 | 68.49 | 68.49 | 0.25% | 4,439 |
| Jan 23, 2026 | 68.22 | 68.32 | 68.22 | 68.32 | 68.32 | -0.02% | 811 |
| Jan 22, 2026 | 68.48 | 68.48 | 68.34 | 68.34 | 68.33 | 0.30% | 4,086 |
| Jan 21, 2026 | 67.70 | 68.29 | 67.70 | 68.13 | 68.13 | 1.16% | 3,392 |
| Jan 20, 2026 | 67.65 | 67.72 | 67.34 | 67.35 | 67.35 | -1.07% | 5,871 |
| Jan 16, 2026 | 68.19 | 68.19 | 67.91 | 68.08 | 68.08 | -0.07% | 2,289 |
| Jan 15, 2026 | 68.12 | 68.28 | 68.12 | 68.13 | 68.13 | 0.31% | 708 |
| Jan 14, 2026 | 67.85 | 67.92 | 67.72 | 67.92 | 67.92 | 0.13% | 2,204 |
| Jan 13, 2026 | 67.88 | 67.88 | 67.78 | 67.83 | 67.83 | -0.17% | 1,228 |
| Jan 12, 2026 | 67.85 | 67.96 | 67.74 | 67.95 | 67.95 | 0.18% | 1,981 |
| Jan 9, 2026 | 67.62 | 67.82 | 67.61 | 67.82 | 67.82 | 0.45% | 3,597 |
| Jan 8, 2026 | 67.30 | 67.52 | 67.30 | 67.52 | 67.52 | 0.32% | 1,268 |
| Jan 7, 2026 | 67.44 | 67.44 | 67.31 | 67.31 | 67.31 | -0.40% | 1,088 |
| Jan 6, 2026 | 67.41 | 67.62 | 67.41 | 67.58 | 67.58 | 0.53% | 1,558 |
| Jan 5, 2026 | 66.80 | 67.34 | 66.80 | 67.22 | 67.22 | 0.78% | 3,172 |
| Jan 2, 2026 | 66.46 | 66.72 | 66.46 | 66.70 | 66.70 | 0.59% | 2,134 |
| Dec 31, 2025 | 66.52 | 66.52 | 66.31 | 66.31 | 66.31 | -0.48% | 1,994 |
| Dec 30, 2025 | 66.69 | 66.71 | 66.63 | 66.63 | 66.63 | - | 5,574 |
| Dec 29, 2025 | 66.74 | 66.74 | 66.56 | 66.64 | 66.63 | -0.22% | 9,980 |
| Dec 26, 2025 | 66.84 | 66.84 | 66.74 | 66.78 | 66.78 | -0.03% | 583 |
| Dec 24, 2025 | 66.67 | 66.82 | 66.67 | 66.80 | 66.80 | 0.32% | 2,073 |
| Dec 23, 2025 | 66.48 | 66.59 | 66.48 | 66.59 | 66.59 | 0.17% | 1,827 |
| Dec 22, 2025 | 66.37 | 66.54 | 66.37 | 66.47 | 66.47 | 0.46% | 9,981 |
| Dec 19, 2025 | 66.26 | 66.29 | 66.14 | 66.17 | 66.17 | 0.38% | 11,614 |
| Dec 18, 2025 | 66.31 | 66.31 | 65.90 | 65.92 | 65.92 | -0.60% | 10,119 |
| Dec 17, 2025 | 66.69 | 66.78 | 66.32 | 66.32 | 65.57 | -0.52% | 4,880 |
| Dec 16, 2025 | 66.78 | 66.78 | 66.47 | 66.66 | 65.91 | -0.26% | 22,135 |
| Dec 15, 2025 | 66.98 | 66.98 | 66.83 | 66.83 | 66.08 | -0.01% | 5,511 |
| Dec 12, 2025 | 66.74 | 66.97 | 66.74 | 66.84 | 66.09 | -0.65% | 890 |
| Dec 11, 2025 | 67.61 | 67.61 | 67.05 | 67.28 | 66.52 | 0.38% | 9,846 |
| Dec 10, 2025 | 66.58 | 67.02 | 66.58 | 67.02 | 66.27 | 0.92% | 4,157 |
| Dec 9, 2025 | 66.52 | 66.52 | 66.41 | 66.41 | 65.66 | -0.09% | 2,518 |
| Dec 8, 2025 | 66.49 | 66.52 | 66.42 | 66.47 | 65.72 | -0.27% | 1,353 |
| Dec 5, 2025 | 66.76 | 66.77 | 66.65 | 66.65 | 65.90 | 0.11% | 3,336 |
| Dec 4, 2025 | 66.68 | 66.69 | 66.58 | 66.58 | 65.83 | -0.05% | 3,085 |
| Dec 3, 2025 | 66.51 | 66.61 | 66.51 | 66.61 | 65.86 | 0.55% | 4,347 |
| Dec 2, 2025 | 66.19 | 66.30 | 66.19 | 66.25 | 65.50 | 0.15% | 1,167 |
| Dec 1, 2025 | 66.21 | 66.30 | 66.15 | 66.15 | 65.40 | -0.37% | 3,252 |
| Nov 28, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 65.64 | 0.28% | 104 |
| Nov 26, 2025 | 66.19 | 66.22 | 66.19 | 66.21 | 65.46 | 0.60% | 4,357 |
| Nov 25, 2025 | 65.40 | 65.81 | 65.19 | 65.81 | 65.07 | 0.92% | 9,158 |
| Nov 24, 2025 | 65.04 | 65.22 | 65.01 | 65.21 | 64.48 | 0.76% | 69,001 |
| Nov 21, 2025 | 64.37 | 64.72 | 64.30 | 64.72 | 63.99 | 1.01% | 829 |
| Nov 20, 2025 | 64.25 | 64.29 | 64.07 | 64.07 | 63.35 | -0.95% | 6,414 |
| Nov 19, 2025 | 64.68 | 64.77 | 64.66 | 64.68 | 63.96 | -0.01% | 12,439 |
| Nov 18, 2025 | 64.55 | 64.69 | 64.55 | 64.69 | 63.96 | -0.22% | 1,489 |
| Nov 17, 2025 | 65.40 | 65.40 | 64.83 | 64.83 | 64.10 | -0.91% | 5,783 |
| Nov 14, 2025 | 65.23 | 65.65 | 65.20 | 65.43 | 64.69 | -0.07% | 6,233 |
| Nov 13, 2025 | 65.98 | 65.98 | 65.48 | 65.48 | 64.74 | -1.01% | 3,688 |
| Nov 12, 2025 | 66.19 | 66.19 | 66.15 | 66.15 | 65.40 | 0.17% | 6,770 |
| Nov 11, 2025 | 66.07 | 66.07 | 66.04 | 66.04 | 65.29 | 0.29% | 979 |
| Nov 10, 2025 | 65.80 | 65.88 | 65.65 | 65.84 | 65.10 | 0.80% | 1,168 |
| Nov 7, 2025 | 64.98 | 65.32 | 64.80 | 65.32 | 64.59 | 0.31% | 8,669 |
| Nov 6, 2025 | 65.19 | 65.28 | 65.12 | 65.12 | 64.39 | -0.47% | 8,649 |
| Nov 5, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 64.69 | 0.51% | 272 |
| Nov 4, 2025 | 65.13 | 65.15 | 65.09 | 65.09 | 64.36 | -0.78% | 3,493 |
| Nov 3, 2025 | 65.51 | 65.63 | 65.50 | 65.61 | 64.87 | -0.04% | 1,833 |
| Oct 31, 2025 | 65.62 | 65.72 | 65.54 | 65.63 | 64.89 | 0.16% | 2,336 |
| Oct 30, 2025 | 65.75 | 65.75 | 65.52 | 65.52 | 64.79 | -0.57% | 620 |
| Oct 29, 2025 | 66.25 | 66.28 | 65.84 | 65.90 | 65.16 | -0.30% | 778 |
| Oct 28, 2025 | 66.11 | 66.18 | 66.06 | 66.10 | 65.36 | -0.15% | 3,744 |
| Oct 27, 2025 | 66.30 | 66.30 | 66.11 | 66.20 | 65.45 | 0.49% | 2,288 |
| Oct 24, 2025 | 65.84 | 65.88 | 65.84 | 65.87 | 65.13 | 0.53% | 1,288 |
| Oct 23, 2025 | 65.43 | 65.52 | 65.43 | 65.52 | 64.79 | 0.42% | 1,679 |
| Oct 22, 2025 | 65.44 | 65.44 | 65.08 | 65.25 | 64.52 | -0.32% | 2,335 |
| Oct 21, 2025 | 65.42 | 65.49 | 65.42 | 65.46 | 64.72 | -0.13% | 712 |
| Oct 20, 2025 | 65.48 | 65.55 | 65.46 | 65.54 | 64.80 | 0.92% | 8,390 |
| Oct 17, 2025 | 64.81 | 65.01 | 64.81 | 64.94 | 64.21 | 0.04% | 1,740 |
| Oct 16, 2025 | 65.19 | 65.32 | 64.82 | 64.91 | 64.18 | -0.29% | 6,390 |
| Oct 15, 2025 | 65.23 | 65.24 | 65.10 | 65.10 | 64.37 | 0.26% | 773 |
| Oct 14, 2025 | 64.12 | 65.13 | 64.12 | 64.93 | 64.20 | 0.39% | 8,988 |
| Oct 13, 2025 | 64.68 | 64.68 | 64.67 | 64.68 | 63.95 | 1.06% | 1,565 |
| Oct 10, 2025 | 65.13 | 65.13 | 63.92 | 64.00 | 63.28 | -1.77% | 19,172 |