Avantis Moderate Allocation ETF (AVMA)
NYSEARCA: AVMA · Real-Time Price · USD
70.75
-0.21 (-0.29%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AVMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | - | -0.39% | 384 |
| Apr 27, 2026 | 71.03 | 71.03 | 70.94 | 70.96 | 70.96 | -0.07% | 1,230 |
| Apr 24, 2026 | 70.81 | 71.08 | 70.81 | 71.01 | 71.01 | 0.34% | 5,798 |
| Apr 23, 2026 | 70.92 | 70.93 | 70.41 | 70.77 | 70.77 | -0.15% | 3,734 |
| Apr 22, 2026 | 70.85 | 70.90 | 70.81 | 70.88 | 70.88 | 0.46% | 3,503 |
| Apr 21, 2026 | 71.06 | 71.06 | 70.50 | 70.55 | 70.55 | -0.72% | 2,460 |
| Apr 20, 2026 | 70.92 | 71.06 | 70.92 | 71.06 | 71.06 | -0.08% | 5,587 |
| Apr 17, 2026 | 70.86 | 71.16 | 70.86 | 71.12 | 71.12 | 1.01% | 2,539 |
| Apr 16, 2026 | 70.51 | 70.51 | 70.33 | 70.41 | 70.41 | 0.11% | 3,296 |
| Apr 15, 2026 | 70.51 | 70.51 | 70.13 | 70.33 | 70.33 | -0.06% | 1,285 |
| Apr 14, 2026 | 70.21 | 70.40 | 70.21 | 70.37 | 70.37 | 0.69% | 17,144 |
| Apr 13, 2026 | 69.36 | 69.89 | 69.36 | 69.89 | 69.88 | 0.60% | 791 |
| Apr 10, 2026 | 69.61 | 69.61 | 69.43 | 69.47 | 69.47 | -0.20% | 3,269 |
| Apr 9, 2026 | 69.77 | 69.77 | 69.61 | 69.61 | 69.61 | 0.33% | 1,123 |
| Apr 8, 2026 | 69.19 | 69.38 | 69.15 | 69.38 | 69.38 | 2.24% | 12,624 |
| Apr 7, 2026 | 67.62 | 67.86 | 67.58 | 67.86 | 67.86 | 0.04% | 4,131 |
| Apr 6, 2026 | 67.70 | 67.83 | 67.70 | 67.83 | 67.83 | 0.33% | 2,020 |
| Apr 2, 2026 | 67.25 | 67.61 | 66.95 | 67.61 | 67.61 | - | 4,958 |
| Apr 1, 2026 | 67.63 | 67.67 | 67.56 | 67.61 | 67.61 | 0.58% | 4,660 |
| Mar 31, 2026 | 66.54 | 67.22 | 66.54 | 67.22 | 67.22 | 1.95% | 7,685 |
| Mar 30, 2026 | 66.30 | 66.59 | 65.93 | 65.93 | 65.93 | -0.23% | 1,650 |
| Mar 27, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | -0.69% | 325 |
| Mar 26, 2026 | 67.20 | 67.20 | 66.55 | 66.55 | 66.54 | -1.34% | 2,057 |
| Mar 25, 2026 | 67.47 | 67.52 | 67.45 | 67.45 | 67.45 | 0.65% | 3,744 |
| Mar 24, 2026 | 66.62 | 67.27 | 66.62 | 67.02 | 67.02 | -0.06% | 3,492 |
| Mar 23, 2026 | 66.81 | 67.05 | 66.81 | 67.05 | 67.05 | 1.23% | 266 |
| Mar 20, 2026 | 66.60 | 66.60 | 66.24 | 66.24 | 66.24 | -1.42% | 2,621 |
| Mar 19, 2026 | 66.36 | 67.25 | 66.36 | 67.19 | 67.19 | -0.03% | 6,555 |
| Mar 18, 2026 | 67.59 | 67.61 | 67.21 | 67.21 | 67.21 | -1.03% | 618 |
| Mar 17, 2026 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 0.52% | 793 |
| Mar 16, 2026 | 67.78 | 67.78 | 67.49 | 67.56 | 67.56 | 0.93% | 5,804 |
| Mar 13, 2026 | 67.05 | 67.06 | 66.94 | 66.94 | 66.94 | -0.44% | 1,058 |
| Mar 12, 2026 | 67.59 | 67.59 | 67.24 | 67.24 | 67.24 | -1.61% | 3,135 |
| Mar 11, 2026 | 68.19 | 68.42 | 68.19 | 68.34 | 68.10 | -0.16% | 6,123 |
| Mar 10, 2026 | 68.41 | 68.90 | 68.41 | 68.45 | 68.21 | -0.04% | 2,020 |
| Mar 9, 2026 | 67.79 | 68.48 | 67.70 | 68.48 | 68.23 | 0.54% | 2,221 |
| Mar 6, 2026 | 68.14 | 68.30 | 67.88 | 68.11 | 67.87 | -1.01% | 19,148 |
| Mar 5, 2026 | 68.82 | 68.88 | 68.45 | 68.81 | 68.56 | -1.09% | 6,895 |
| Mar 4, 2026 | 69.27 | 69.62 | 69.27 | 69.56 | 69.32 | 0.50% | 859 |
| Mar 3, 2026 | 68.57 | 69.25 | 68.57 | 69.22 | 68.97 | -1.40% | 1,387 |
| Mar 2, 2026 | 69.74 | 70.29 | 69.74 | 70.20 | 69.95 | -0.29% | 1,962 |
| Feb 27, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.16 | -0.26% | 413 |
| Feb 26, 2026 | 70.54 | 70.59 | 70.52 | 70.59 | 70.34 | -0.14% | 774 |
| Feb 25, 2026 | 70.66 | 70.69 | 70.47 | 70.69 | 70.44 | 0.39% | 4,482 |
| Feb 24, 2026 | 70.33 | 70.44 | 70.28 | 70.42 | 70.17 | 0.57% | 4,108 |
| Feb 23, 2026 | 70.51 | 70.51 | 70.02 | 70.02 | 69.78 | -0.72% | 3,273 |
| Feb 20, 2026 | 70.10 | 70.53 | 70.07 | 70.53 | 70.28 | 0.67% | 5,994 |
| Feb 19, 2026 | 69.97 | 70.11 | 69.92 | 70.06 | 69.82 | -0.20% | 5,467 |
| Feb 18, 2026 | 70.29 | 70.39 | 70.04 | 70.20 | 69.95 | 0.33% | 2,351 |
| Feb 17, 2026 | 69.95 | 70.03 | 69.95 | 69.97 | 69.72 | 0.06% | 4,695 |
| Feb 13, 2026 | 70.00 | 70.06 | 69.83 | 69.93 | 69.68 | 0.37% | 2,079 |
| Feb 12, 2026 | 70.72 | 70.72 | 69.61 | 69.67 | 69.43 | -0.88% | 13,520 |
| Feb 11, 2026 | 70.35 | 70.35 | 69.98 | 70.29 | 70.04 | 0.43% | 10,049 |
| Feb 10, 2026 | 70.13 | 70.20 | 69.98 | 69.98 | 69.74 | -0.11% | 8,345 |
| Feb 9, 2026 | 69.64 | 70.08 | 69.64 | 70.06 | 69.81 | 0.43% | 5,546 |
| Feb 6, 2026 | 69.33 | 69.76 | 69.30 | 69.76 | 69.51 | 1.58% | 13,301 |
| Feb 5, 2026 | 68.95 | 68.95 | 68.58 | 68.67 | 68.43 | -0.65% | 1,284 |
| Feb 4, 2026 | 69.23 | 69.39 | 68.98 | 69.13 | 68.88 | 0.06% | 5,228 |
| Feb 3, 2026 | 69.29 | 69.30 | 68.84 | 69.08 | 68.84 | 0.18% | 7,059 |
| Feb 2, 2026 | 68.69 | 68.96 | 68.62 | 68.96 | 68.71 | 0.47% | 3,076 |
| Jan 30, 2026 | 68.84 | 68.85 | 68.46 | 68.63 | 68.39 | -0.66% | 6,634 |
| Jan 29, 2026 | 69.38 | 69.38 | 68.70 | 69.09 | 68.84 | 0.33% | 3,964 |
| Jan 28, 2026 | 68.95 | 68.95 | 68.71 | 68.86 | 68.62 | -0.05% | 1,480 |
| Jan 27, 2026 | 68.93 | 68.93 | 68.78 | 68.90 | 68.65 | 0.59% | 4,826 |
| Jan 26, 2026 | 68.22 | 68.59 | 68.22 | 68.49 | 68.25 | 0.25% | 4,439 |
| Jan 23, 2026 | 68.22 | 68.32 | 68.22 | 68.32 | 68.08 | -0.02% | 811 |
| Jan 22, 2026 | 68.48 | 68.48 | 68.34 | 68.34 | 68.09 | 0.30% | 4,086 |
| Jan 21, 2026 | 67.70 | 68.29 | 67.70 | 68.13 | 67.89 | 1.16% | 3,392 |
| Jan 20, 2026 | 67.65 | 67.72 | 67.34 | 67.35 | 67.11 | -1.07% | 5,871 |
| Jan 16, 2026 | 68.19 | 68.19 | 67.91 | 68.08 | 67.84 | -0.07% | 2,289 |
| Jan 15, 2026 | 68.12 | 68.28 | 68.12 | 68.13 | 67.89 | 0.31% | 708 |
| Jan 14, 2026 | 67.85 | 67.92 | 67.72 | 67.92 | 67.68 | 0.13% | 2,204 |
| Jan 13, 2026 | 67.88 | 67.88 | 67.78 | 67.83 | 67.59 | -0.17% | 1,228 |
| Jan 12, 2026 | 67.85 | 67.96 | 67.74 | 67.95 | 67.71 | 0.18% | 1,981 |
| Jan 9, 2026 | 67.62 | 67.82 | 67.61 | 67.82 | 67.58 | 0.45% | 3,597 |
| Jan 8, 2026 | 67.30 | 67.52 | 67.30 | 67.52 | 67.28 | 0.32% | 1,268 |
| Jan 7, 2026 | 67.44 | 67.44 | 67.31 | 67.31 | 67.07 | -0.40% | 1,088 |
| Jan 6, 2026 | 67.41 | 67.62 | 67.41 | 67.58 | 67.34 | 0.53% | 1,558 |
| Jan 5, 2026 | 66.80 | 67.34 | 66.80 | 67.22 | 66.98 | 0.78% | 3,172 |
| Jan 2, 2026 | 66.46 | 66.72 | 66.46 | 66.70 | 66.46 | 0.59% | 2,134 |
| Dec 31, 2025 | 66.52 | 66.52 | 66.31 | 66.31 | 66.08 | -0.48% | 1,994 |
| Dec 30, 2025 | 66.69 | 66.71 | 66.63 | 66.63 | 66.40 | - | 5,574 |
| Dec 29, 2025 | 66.74 | 66.74 | 66.56 | 66.64 | 66.40 | -0.22% | 9,980 |
| Dec 26, 2025 | 66.84 | 66.84 | 66.74 | 66.78 | 66.55 | -0.03% | 583 |
| Dec 24, 2025 | 66.67 | 66.82 | 66.67 | 66.80 | 66.57 | 0.32% | 2,073 |
| Dec 23, 2025 | 66.48 | 66.59 | 66.48 | 66.59 | 66.35 | 0.17% | 1,827 |
| Dec 22, 2025 | 66.37 | 66.54 | 66.37 | 66.47 | 66.24 | 0.46% | 9,981 |
| Dec 19, 2025 | 66.26 | 66.29 | 66.14 | 66.17 | 65.94 | 0.38% | 11,614 |
| Dec 18, 2025 | 66.31 | 66.31 | 65.90 | 65.92 | 65.69 | -0.60% | 10,119 |
| Dec 17, 2025 | 66.69 | 66.78 | 66.32 | 66.32 | 65.34 | -0.52% | 4,880 |
| Dec 16, 2025 | 66.78 | 66.78 | 66.47 | 66.66 | 65.68 | -0.26% | 22,135 |
| Dec 15, 2025 | 66.98 | 66.98 | 66.83 | 66.83 | 65.85 | -0.01% | 5,511 |
| Dec 12, 2025 | 66.74 | 66.97 | 66.74 | 66.84 | 65.86 | -0.65% | 890 |
| Dec 11, 2025 | 67.61 | 67.61 | 67.05 | 67.28 | 66.29 | 0.38% | 9,846 |
| Dec 10, 2025 | 66.58 | 67.02 | 66.58 | 67.02 | 66.04 | 0.92% | 4,157 |
| Dec 9, 2025 | 66.52 | 66.52 | 66.41 | 66.41 | 65.43 | -0.09% | 2,518 |
| Dec 8, 2025 | 66.49 | 66.52 | 66.42 | 66.47 | 65.49 | -0.27% | 1,353 |
| Dec 5, 2025 | 66.76 | 66.77 | 66.65 | 66.65 | 65.67 | 0.11% | 3,336 |
| Dec 4, 2025 | 66.68 | 66.69 | 66.58 | 66.58 | 65.59 | -0.05% | 3,085 |
| Dec 3, 2025 | 66.51 | 66.61 | 66.51 | 66.61 | 65.63 | 0.55% | 4,347 |