Skip to main content
Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
73.16
-1.37 (-1.84%)
At close: Mar 6, 2026, 4:00 PM EST
73.16
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST

AVMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202673.3973.4472.8073.1673.16-1.84%22,065
Mar 5, 202675.1375.2574.0974.5374.53-1.36%13,517
Mar 4, 202675.7975.7975.1175.5675.560.28%24,619
Mar 3, 202674.8675.9074.0875.3575.35-1.50%22,559
Mar 2, 202675.5176.7075.5176.5076.500.16%12,896
Feb 27, 202675.9776.3875.9076.3876.38-0.42%9,276
Feb 26, 202676.4276.7376.0576.7076.700.47%24,597
Feb 25, 202676.7876.7875.9176.3476.340.08%15,463
Feb 24, 202675.5076.3675.5076.2876.281.02%13,189
Feb 23, 202676.4676.4675.1575.5175.51-1.47%26,819
Feb 20, 202676.8176.8176.0676.6476.640.68%8,683
Feb 19, 202675.9976.2975.7676.1276.12-0.21%16,809
Feb 18, 202675.8876.5575.8876.2876.280.78%9,196
Feb 17, 202675.8775.8775.0475.6975.69-17,889
Feb 13, 202675.0876.0074.7375.6975.691.00%13,874
Feb 12, 202676.8676.8874.6074.9474.94-1.65%13,930
Feb 11, 202676.5576.6375.8276.2076.200.13%27,139
Feb 10, 202676.2176.4576.0676.1076.100.01%57,463
Feb 9, 202675.6476.2575.6476.0976.090.17%63,973
Feb 6, 202674.9775.9774.9775.9675.962.57%13,515
Feb 5, 202674.5974.5973.8874.0674.06-0.83%9,472
Feb 4, 202674.6774.8974.1074.6874.680.72%21,252
Feb 3, 202674.6474.7073.5274.1474.140.16%19,676
Feb 2, 202673.6674.0873.4274.0274.020.91%50,689
Jan 30, 202673.2173.7572.9373.3573.35-0.68%10,654
Jan 29, 202674.2074.2073.3673.8573.850.01%12,222
Jan 28, 202674.0474.0573.7673.8473.84-0.05%19,563
Jan 27, 202674.6274.6273.7373.8873.88-0.14%27,274
Jan 26, 202674.0674.0673.8473.9873.980.15%17,489
Jan 23, 202674.0374.0373.6373.8773.87-0.75%9,739
Jan 22, 202674.7474.7874.3274.4374.430.05%12,901
Jan 21, 202673.4474.6173.4474.3974.391.95%9,550
Jan 20, 202674.0974.0972.8772.9772.97-1.47%13,137
Jan 16, 202674.0674.2374.0374.0674.06-0.44%19,876
Jan 15, 202674.0374.5874.0374.3974.390.79%25,605
Jan 14, 202673.8373.8973.5773.8173.810.23%40,451
Jan 13, 202673.8373.8773.4673.6473.640.20%18,005
Jan 12, 202673.1273.4973.0873.4973.490.11%11,897
Jan 9, 202673.0473.6173.0473.4173.410.60%20,428
Jan 8, 202672.6773.2772.6772.9772.970.75%23,206
Jan 7, 202673.1473.1572.4072.4372.43-1.07%135,637
Jan 6, 202672.3473.2872.3473.2173.211.17%14,103
Jan 5, 202671.7272.5071.7272.3672.361.15%11,579
Jan 2, 202671.0271.6370.8971.5471.541.27%17,850
Dec 31, 202571.2471.2470.6470.6470.64-0.95%23,661
Dec 30, 202571.5371.5371.3271.3271.32-0.31%28,294
Dec 29, 202571.6771.7571.5271.5471.54-0.36%13,664
Dec 26, 202571.9171.9171.5671.8071.800.01%13,336
Dec 24, 202571.6571.8971.6571.7971.790.27%6,171
Dec 23, 202571.8371.8371.5071.6071.60-0.31%16,924
Dec 22, 202571.6471.9071.5171.8271.820.73%14,744
Dec 19, 202571.0671.3771.0671.3071.300.61%20,734
Dec 18, 202571.2871.4570.7070.8770.870.33%31,251
Dec 17, 202570.8970.8970.5970.6470.64-0.37%8,771
Dec 16, 202571.2771.2970.7470.9070.90-0.99%19,656
Dec 15, 202571.9871.9871.4171.6171.38-0.11%7,973
Dec 12, 202572.2872.2871.5471.6971.46-0.90%31,284
Dec 11, 202572.1672.4172.0072.3472.110.92%17,133
Dec 10, 202570.6871.8070.6871.6871.451.69%22,669
Dec 9, 202570.7770.9670.4970.4970.26-0.20%20,123
Dec 8, 202571.0871.0870.5870.6370.40-0.56%11,630
Dec 5, 202571.0071.2571.0071.0370.800.27%10,169
Dec 4, 202570.6270.9570.5570.8470.610.29%17,547
Dec 3, 202570.1370.6870.1370.6370.400.87%14,081
Dec 2, 202570.4970.4970.0270.0269.80-0.23%17,616
Dec 1, 202570.4870.7270.1870.1869.96-0.63%13,845
Nov 28, 202570.7670.7670.6370.6370.410.54%1,309
Nov 26, 202570.1770.5970.1670.2570.030.77%16,129
Nov 25, 202568.8369.7968.8369.7269.491.72%118,534
Nov 24, 202568.0268.6868.0268.5368.320.70%12,235
Nov 21, 202567.2568.4367.2568.0667.842.13%20,669
Nov 20, 202568.6568.6566.6466.6466.43-1.40%14,793
Nov 19, 202567.6667.7567.4167.5867.37-0.27%12,506
Nov 18, 202567.3568.0467.2267.7767.550.35%24,502
Nov 17, 202568.6368.6367.3867.5367.31-1.66%9,604
Nov 14, 202568.6168.9968.5568.6768.45-0.32%8,165
Nov 13, 202569.5169.6068.8968.8968.67-1.64%22,456
Nov 12, 202570.3670.3870.0470.0469.820.42%18,219
Nov 11, 202569.5969.9669.5569.7569.520.26%7,375
Nov 10, 202569.2469.7069.0169.5769.350.65%9,432
Nov 7, 202568.1869.1268.1869.1268.900.92%17,284
Nov 6, 202569.0469.0468.3468.4968.27-0.88%7,571
Nov 5, 202569.1469.3668.7169.0968.870.83%4,800
Nov 4, 202568.7668.7668.5068.5368.31-0.70%7,699
Nov 3, 202568.9369.0468.6969.0168.79-0.04%11,473
Oct 31, 202568.9469.1868.6769.0468.820.57%14,196
Oct 30, 202568.6769.4368.6568.6568.43-0.72%10,476
Oct 29, 202569.5369.8169.0769.1568.93-0.62%6,628
Oct 28, 202569.6469.9169.5869.5869.36-0.81%20,631
Oct 27, 202570.3870.3869.9670.1569.920.38%5,284
Oct 24, 202570.1870.3869.8869.8869.660.33%19,259
Oct 23, 202569.2469.8169.0569.6569.430.94%14,372
Oct 22, 202569.6469.6468.8869.0068.78-1.10%14,019
Oct 21, 202569.3269.8469.3269.7769.550.63%5,754
Oct 20, 202568.8169.4268.8169.3369.111.08%3,938
Oct 17, 202568.3568.6468.1768.5968.370.39%11,369
Oct 16, 202569.1369.2268.1468.3268.10-1.23%8,596
Oct 15, 202569.7169.7169.0669.1768.950.14%15,559
Oct 14, 202568.4669.4168.4269.0868.860.97%8,762
Oct 13, 202568.3168.5468.1168.4168.191.50%5,946