Skip to main content
Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
71.03
+0.19 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed

AVMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202571.0071.2571.0071.0371.030.27%10,169
Dec 4, 202570.6270.9570.5570.8470.840.29%17,547
Dec 3, 202570.1370.6870.1370.6370.630.87%14,081
Dec 2, 202570.4970.4970.0270.0270.02-0.23%17,616
Dec 1, 202570.4870.7270.1870.1870.18-0.63%13,845
Nov 28, 202570.7670.7670.6370.6370.630.54%1,307
Nov 26, 202570.1770.5970.1670.2570.250.77%16,129
Nov 25, 202568.8369.7968.8369.7269.721.72%118,534
Nov 24, 202568.0268.6868.0268.5368.530.70%12,235
Nov 21, 202567.2568.4367.2568.0668.062.13%20,669
Nov 20, 202568.6568.6566.6466.6466.64-1.40%14,793
Nov 19, 202567.6667.7567.4167.5867.58-0.27%12,506
Nov 18, 202567.3568.0467.2267.7767.770.35%24,502
Nov 17, 202568.6368.6367.3867.5367.53-1.66%9,604
Nov 14, 202568.6168.9968.5568.6768.67-0.32%8,165
Nov 13, 202569.5169.6068.8968.8968.89-1.64%22,456
Nov 12, 202570.3670.3870.0470.0470.040.42%18,219
Nov 11, 202569.5969.9669.5569.7569.750.26%7,375
Nov 10, 202569.2469.7069.0169.5769.570.65%9,432
Nov 7, 202568.1869.1268.1869.1269.120.92%17,284
Nov 6, 202569.0469.0468.3468.4968.49-0.88%7,571
Nov 5, 202569.1469.3668.7169.0969.090.83%4,800
Nov 4, 202568.7668.7668.5068.5368.52-0.70%7,699
Nov 3, 202568.9369.0468.6969.0169.01-0.04%11,473
Oct 31, 202568.9469.1868.6769.0469.040.57%14,196
Oct 30, 202568.6769.4368.6568.6568.65-0.72%10,476
Oct 29, 202569.5369.8169.0769.1569.15-0.62%6,628
Oct 28, 202569.6469.9169.5869.5869.58-0.81%20,631
Oct 27, 202570.3870.3869.9670.1570.150.38%5,284
Oct 24, 202570.1870.3869.8869.8869.880.33%19,259
Oct 23, 202569.2469.8169.0569.6569.650.94%14,372
Oct 22, 202569.6469.6468.8869.0069.00-1.10%14,019
Oct 21, 202569.3269.8469.3269.7769.770.63%5,754
Oct 20, 202568.8169.4268.8169.3369.331.08%3,938
Oct 17, 202568.3568.6468.1768.5968.590.39%11,369
Oct 16, 202569.1369.2268.1468.3268.32-1.23%8,596
Oct 15, 202569.7169.7169.0669.1769.170.14%15,559
Oct 14, 202568.4669.4168.4269.0869.080.97%8,762
Oct 13, 202568.3168.5468.1168.4168.411.50%5,946
Oct 10, 202569.3469.3467.4067.4067.40-2.70%21,618
Oct 9, 202569.9869.9869.1069.2769.27-0.93%15,573
Oct 8, 202569.4970.0869.4969.9269.920.56%204,565
Oct 7, 202570.0570.0569.3369.5369.53-0.75%8,533
Oct 6, 202570.5070.5069.8970.0570.050.09%17,907
Oct 3, 202570.1370.3769.9969.9969.990.34%7,495
Oct 2, 202569.3469.7969.3069.7569.750.26%13,936
Oct 1, 202570.0970.0969.3969.5769.57-0.02%15,456
Sep 30, 202569.4869.5869.0269.5869.580.23%13,587
Sep 29, 202569.4269.6269.2469.4269.420.01%13,424
Sep 26, 202569.2269.4169.1069.4169.411.10%9,451
Sep 25, 202568.8068.8668.4468.6668.66-0.91%12,121
Sep 24, 202569.6569.7369.2669.2969.29-0.36%10,150
Sep 23, 202569.5270.1069.4869.5469.54-0.30%9,013
Sep 22, 202569.4769.8169.4769.7569.580.08%6,645
Sep 19, 202570.2370.2369.4969.6969.53-0.54%6,221
Sep 18, 202570.0170.1769.7170.0869.910.92%6,170
Sep 17, 202569.7970.2569.4269.4369.270.01%4,376
Sep 16, 202569.2669.4569.1669.4269.26-0.24%7,314
Sep 15, 202569.8670.1069.5969.5969.42-0.32%5,794
Sep 12, 202570.4570.4569.8169.8169.65-0.77%7,033
Sep 11, 202569.9470.3569.9470.3570.191.65%5,918
Sep 10, 202569.3769.5168.9769.2169.04-0.15%3,698
Sep 9, 202569.7169.7169.1969.3169.14-0.66%7,797
Sep 8, 202569.3669.7769.3569.7769.600.10%8,555
Sep 5, 202570.1470.1469.3069.7069.530.07%6,685
Sep 4, 202569.1869.6569.0169.6569.481.11%39,006
Sep 3, 202568.9468.9468.6468.8868.71-0.16%6,080
Sep 2, 202568.7268.9968.4768.9968.83-0.44%6,617
Aug 29, 202569.3669.3669.2169.3069.13-0.35%6,804
Aug 28, 202569.4069.5569.2769.5469.37-0.04%6,712
Aug 27, 202569.4969.6969.4769.5769.400.38%12,140
Aug 26, 202569.2769.3169.1269.3169.140.20%7,234
Aug 25, 202569.3469.3469.1769.1769.00-0.60%7,624
Aug 22, 202569.4169.7369.4169.5969.422.43%27,398
Aug 21, 202567.8068.1067.8067.9467.78-0.22%19,193
Aug 20, 202567.9368.1667.8668.0967.93-0.16%5,705
Aug 19, 202568.7368.7368.1168.2068.040.24%10,355
Aug 18, 202568.1468.1468.0168.0467.870.07%5,971
Aug 15, 202568.0468.1967.9967.9967.83-0.47%8,985
Aug 14, 202568.0968.3467.9868.3168.15-0.88%10,508
Aug 13, 202568.2568.9268.1868.9168.751.57%7,613
Aug 12, 202567.4167.8567.3867.8567.691.97%5,229
Aug 11, 202567.0767.0766.5466.5466.38-0.40%2,595
Aug 8, 202567.1267.1266.8066.8066.640.08%5,368
Aug 7, 202566.8766.8766.5766.7566.59-0.13%16,209
Aug 6, 202566.8567.0166.6966.8466.68-0.38%7,606
Aug 5, 202567.3767.3766.8367.1066.94-0.05%263,026
Aug 4, 202566.9367.1466.9367.1366.971.26%5,991
Aug 1, 202566.0266.4666.0266.3066.14-1.16%12,351
Jul 31, 202567.3667.7767.0867.0866.92-0.93%120,931
Jul 30, 202568.0868.3367.4967.7167.55-0.60%16,019
Jul 29, 202568.3968.4368.0468.1267.96-0.15%10,705
Jul 28, 202568.7168.7168.1468.2268.06-0.40%10,089
Jul 25, 202568.1268.5068.1268.5068.330.66%3,304
Jul 24, 202568.3168.4868.0268.0567.89-0.60%5,033
Jul 23, 202568.3568.4668.2968.4668.300.69%9,986
Jul 22, 202567.5167.9967.4767.9967.831.52%17,615
Jul 21, 202567.4067.5266.9666.9766.81-0.63%13,403
Jul 18, 202567.6467.6467.2167.4067.240.09%6,545
Jul 17, 202567.0167.3866.8967.3467.181.14%13,628