Skip to main content
Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEARCA: AVMC · Real-Time Price · USD
76.53
-0.61 (-0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
76.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AVMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202677.1077.1776.3476.5376.53-0.79%37,860
Apr 27, 202677.3077.3077.1177.1477.14-0.06%15,506
Apr 24, 202677.0777.3276.9577.1977.19-0.18%25,318
Apr 23, 202677.5077.6076.6577.3377.330.18%18,576
Apr 22, 202677.7577.7576.9877.1977.19-28,648
Apr 21, 202677.6278.1677.1677.1977.19-0.43%18,064
Apr 20, 202677.1477.5477.0377.5277.520.52%25,006
Apr 17, 202676.5577.5276.5577.1277.121.45%13,341
Apr 16, 202675.7576.2175.7476.0276.020.41%84,445
Apr 15, 202676.1176.1175.6375.7175.71-0.28%28,539
Apr 14, 202676.6076.6075.6075.9275.920.53%21,807
Apr 13, 202675.1575.5274.6675.5275.521.01%12,083
Apr 10, 202675.2675.2674.7474.7674.76-0.45%21,759
Apr 9, 202675.3775.3774.7175.1075.100.15%15,903
Apr 8, 202674.8675.1274.6374.9974.992.76%14,127
Apr 7, 202672.9173.1672.6772.9872.98-0.17%47,617
Apr 6, 202672.9573.1072.5373.1073.100.47%10,965
Apr 2, 202671.6872.8871.6872.7672.760.18%24,268
Apr 1, 202672.6073.0372.6072.6372.630.54%40,298
Mar 31, 202671.2272.5071.1172.2472.242.47%28,546
Mar 30, 202671.0171.3270.2470.5070.50-0.80%21,397
Mar 27, 202671.6271.8170.9471.0771.07-1.18%40,687
Mar 26, 202672.9072.9771.8571.9271.92-1.30%19,139
Mar 25, 202673.1573.1572.5072.8772.870.65%8,170
Mar 24, 202671.2772.6971.2772.4072.400.77%17,833
Mar 23, 202671.9072.7571.8571.8571.851.53%69,365
Mar 20, 202671.7671.7670.4470.7770.77-1.74%8,638
Mar 19, 202672.2472.3571.3872.0272.020.25%22,513
Mar 18, 202672.4872.5671.8471.8471.84-1.09%10,415
Mar 17, 202672.9872.9872.5872.6372.630.78%22,517
Mar 16, 202672.2472.3672.0272.0772.070.90%9,289
Mar 13, 202672.2272.4471.3371.4371.43-0.17%33,203
Mar 12, 202672.3772.3771.5571.5571.55-1.78%18,391
Mar 11, 202672.7573.0272.6272.8572.85-0.13%18,295
Mar 10, 202673.0473.8772.9372.9572.94-0.97%17,066
Mar 9, 202672.3973.6671.8573.6673.510.69%12,204
Mar 6, 202673.3973.4472.8073.1673.01-1.84%22,065
Mar 5, 202675.1375.2574.0974.5374.38-1.36%13,517
Mar 4, 202675.7975.7975.1175.5675.410.28%24,619
Mar 3, 202674.8675.9074.0875.3575.20-1.50%22,559
Mar 2, 202675.5176.7075.5176.5076.350.16%12,896
Feb 27, 202675.9776.3875.9076.3876.23-0.42%9,276
Feb 26, 202676.4276.7376.0576.7076.550.47%24,597
Feb 25, 202676.7876.7875.9176.3476.190.08%15,463
Feb 24, 202675.5076.3675.5076.2876.131.02%13,189
Feb 23, 202676.4676.4675.1575.5175.36-1.47%26,819
Feb 20, 202676.8176.8176.0676.6476.490.68%8,683
Feb 19, 202675.9976.2975.7676.1275.97-0.21%16,809
Feb 18, 202675.8876.5575.8876.2876.130.78%9,196
Feb 17, 202675.8775.8775.0475.6975.54-17,889
Feb 13, 202675.0876.0074.7375.6975.541.00%13,874
Feb 12, 202676.8676.8874.6074.9474.79-1.65%13,930
Feb 11, 202676.5576.6375.8276.2076.050.13%27,139
Feb 10, 202676.2176.4576.0676.1075.950.01%57,463
Feb 9, 202675.6476.2575.6476.0975.940.17%63,973
Feb 6, 202674.9775.9774.9775.9675.812.57%13,515
Feb 5, 202674.5974.5973.8874.0673.91-0.83%9,472
Feb 4, 202674.6774.8974.1074.6874.530.72%21,252
Feb 3, 202674.6474.7073.5274.1473.990.16%19,676
Feb 2, 202673.6674.0873.4274.0273.870.91%50,689
Jan 30, 202673.2173.7572.9373.3573.21-0.68%10,654
Jan 29, 202674.2074.2073.3673.8573.700.01%12,222
Jan 28, 202674.0474.0573.7673.8473.69-0.05%19,563
Jan 27, 202674.6274.6273.7373.8873.73-0.14%27,274
Jan 26, 202674.0674.0673.8473.9873.830.15%17,489
Jan 23, 202674.0374.0373.6373.8773.72-0.75%9,739
Jan 22, 202674.7474.7874.3274.4374.280.05%12,911
Jan 21, 202673.4474.6173.4474.3974.241.95%9,550
Jan 20, 202674.0974.0972.8772.9772.83-1.47%13,137
Jan 16, 202674.0674.2374.0374.0673.91-0.44%19,876
Jan 15, 202674.0374.5874.0374.3974.240.79%25,605
Jan 14, 202673.8373.8973.5773.8173.660.23%40,451
Jan 13, 202673.8373.8773.4673.6473.490.20%18,005
Jan 12, 202673.1273.4973.0873.4973.340.11%11,897
Jan 9, 202673.0473.6173.0473.4173.260.60%20,428
Jan 8, 202672.6773.2772.6772.9772.830.75%23,206
Jan 7, 202673.1473.1572.4072.4372.29-1.07%135,637
Jan 6, 202672.3473.2872.3473.2173.071.17%14,103
Jan 5, 202671.7272.5071.7272.3672.221.15%11,579
Jan 2, 202671.0271.6370.8971.5471.401.27%17,850
Dec 31, 202571.2471.2470.6470.6470.50-0.95%23,661
Dec 30, 202571.5371.5371.3271.3271.18-0.31%28,294
Dec 29, 202571.6771.7571.5271.5471.40-0.36%13,664
Dec 26, 202571.9171.9171.5671.8071.660.01%13,336
Dec 24, 202571.6571.8971.6571.7971.650.27%6,171
Dec 23, 202571.8371.8371.5071.6071.46-0.31%16,924
Dec 22, 202571.6471.9071.5171.8271.680.73%14,744
Dec 19, 202571.0671.3771.0671.3071.160.61%20,734
Dec 18, 202571.2871.4570.7070.8770.730.33%31,251
Dec 17, 202570.8970.8970.5970.6470.50-0.37%8,771
Dec 16, 202571.2771.2970.7470.9070.76-0.99%19,656
Dec 15, 202571.9871.9871.4171.6171.24-0.11%7,973
Dec 12, 202572.2872.2871.5471.6971.32-0.90%31,284
Dec 11, 202572.1672.4172.0072.3471.970.92%17,133
Dec 10, 202570.6871.8070.6871.6871.311.69%22,669
Dec 9, 202570.7770.9670.4970.4970.13-0.20%20,123
Dec 8, 202571.0871.0870.5870.6370.27-0.56%11,630
Dec 5, 202571.0071.2571.0071.0370.660.27%10,169
Dec 4, 202570.6270.9570.5570.8470.470.29%17,547
Dec 3, 202570.1370.6870.1370.6370.270.87%14,081