Skip to main content
Avantis U.S. Mid Cap Value ETF (AVMV)
NYSEARCA: AVMV · Real-Time Price · USD
75.62
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

AVMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202676.1676.4375.1475.6275.62-1.18%50,061
Mar 4, 202676.9876.9876.2076.5276.520.04%22,776
Mar 3, 202675.5576.8475.1376.4976.49-1.12%31,061
Mar 2, 202676.3677.5476.3677.3677.360.06%36,916
Feb 27, 202677.3277.3276.7377.3177.31-0.71%23,428
Feb 26, 202677.4278.1077.3077.8677.860.54%77,608
Feb 25, 202677.9277.9276.7077.4477.44-0.01%24,961
Feb 24, 202677.9777.9777.0377.4577.450.70%25,681
Feb 23, 202677.8477.8476.5776.9176.91-1.83%23,707
Feb 20, 202677.6778.5277.5278.3478.340.69%46,341
Feb 19, 202678.1278.1577.4177.8077.80-0.47%49,695
Feb 18, 202678.1278.4777.9278.1778.170.70%42,892
Feb 17, 202677.4977.6676.8577.6377.630.26%62,721
Feb 13, 202676.8577.6676.3977.4377.430.82%26,309
Feb 12, 202678.7378.7376.4176.8076.80-1.64%27,045
Feb 11, 202678.2078.4477.7278.0878.080.48%66,139
Feb 10, 202677.8078.0477.5977.7177.71-0.17%19,988
Feb 9, 202678.0578.0977.6277.8477.84-0.21%33,142
Feb 6, 202676.7478.0576.7478.0078.002.62%34,951
Feb 5, 202676.1876.5675.8276.0176.01-0.81%61,133
Feb 4, 202675.8976.8275.8976.6376.631.26%206,577
Feb 3, 202675.0176.1274.9375.6875.680.77%61,130
Feb 2, 202674.4975.1574.2275.1075.100.98%29,029
Jan 30, 202674.5374.5373.6674.3774.37-0.21%21,356
Jan 29, 202674.5574.7774.1874.5374.530.49%226,187
Jan 28, 202674.4274.4673.9874.1774.17-0.17%73,581
Jan 27, 202674.4574.5774.1174.3074.30-0.28%27,950
Jan 26, 202674.6474.7774.2674.5174.510.12%23,691
Jan 23, 202675.1475.1474.2174.4274.42-0.72%31,852
Jan 22, 202675.5075.5074.8474.9674.96-0.23%33,445
Jan 21, 202674.0575.4074.0575.1375.132.16%177,324
Jan 20, 202673.5574.2573.3573.5473.54-1.28%36,111
Jan 16, 202674.9974.9974.4674.4974.49-0.75%37,503
Jan 15, 202674.8575.2774.8575.0575.050.74%37,420
Jan 14, 202674.6374.6374.2474.5074.500.35%22,263
Jan 13, 202674.5074.6474.0974.2474.240.07%513,656
Jan 12, 202674.0274.2274.0074.1974.19-26,428
Jan 9, 202674.3874.5374.0274.1974.190.41%19,553
Jan 8, 202673.6574.1673.5973.8973.891.18%36,406
Jan 7, 202673.6073.6072.9373.0373.03-1.02%26,427
Jan 6, 202673.0773.9073.0473.7873.780.82%30,109
Jan 5, 202673.1673.5672.8873.1873.181.18%30,787
Jan 2, 202671.4172.5171.3072.3372.331.59%19,755
Dec 31, 202571.7071.7271.1971.2071.20-0.86%15,352
Dec 30, 202572.0572.1271.8271.8271.82-0.21%17,247
Dec 29, 202572.2972.2971.8971.9771.97-0.44%15,994
Dec 26, 202572.2372.3572.0172.2972.29-0.03%9,370
Dec 24, 202572.3272.4372.1272.3172.310.26%5,930
Dec 23, 202572.3072.4772.0672.1272.12-0.40%18,410
Dec 22, 202571.9772.5071.9772.4172.410.78%38,546
Dec 19, 202572.1672.1671.6271.8571.850.50%47,886
Dec 18, 202572.0172.1971.4471.4971.490.13%34,590
Dec 17, 202571.5171.8871.2771.4071.40-0.04%51,368
Dec 16, 202571.9071.9071.1771.4371.43-1.23%14,649
Dec 15, 202572.6672.6671.9972.3272.08-0.01%7,224
Dec 12, 202572.9872.9872.1672.3372.08-0.56%22,921
Dec 11, 202572.5372.8271.7172.7472.491.04%15,779
Dec 10, 202570.7672.0670.7671.9971.751.85%29,591
Dec 9, 202570.9071.2570.6870.6870.44-0.14%12,046
Dec 8, 202571.3471.3470.7270.7870.54-0.77%15,388
Dec 5, 202571.8171.8171.2771.3371.090.37%31,292
Dec 4, 202570.7271.2670.7271.0770.830.27%21,531
Dec 3, 202570.1670.9670.1670.8870.641.34%12,796
Dec 2, 202569.9670.1969.7569.9469.71-0.21%16,227
Dec 1, 202570.2070.6370.0970.0969.85-0.31%16,910
Nov 28, 202570.1970.4970.1970.3170.070.44%2,122
Nov 26, 202570.0370.3669.8270.0069.761.08%6,445
Nov 25, 202567.9869.3167.9869.2569.021.82%14,640
Nov 24, 202567.8368.2867.7768.0167.780.43%10,180
Nov 21, 202567.2368.0966.5667.7267.492.40%15,542
Nov 20, 202568.0068.0266.1366.1365.91-1.36%17,459
Nov 19, 202567.9567.9566.7467.0466.81-0.15%21,251
Nov 18, 202566.4767.4566.4767.1466.910.60%20,844
Nov 17, 202568.0268.0666.5466.7466.51-1.94%10,172
Nov 14, 202567.8168.4967.8168.0667.83-0.18%8,610
Nov 13, 202568.8969.1068.0268.1867.95-1.34%24,106
Nov 12, 202568.9869.4468.9769.1168.870.52%11,253
Nov 11, 202568.5069.0268.5068.7568.520.29%31,088
Nov 10, 202568.6468.6868.0068.5568.320.53%14,543
Nov 7, 202567.2668.3667.2268.1967.960.89%27,789
Nov 6, 202567.8468.0867.4967.5967.36-0.84%266,223
Nov 5, 202567.5268.5067.5268.1667.931.04%14,278
Nov 4, 202567.0867.7567.0867.4667.23-0.82%19,390
Nov 3, 202567.7668.0467.4568.0267.790.01%16,445
Oct 31, 202568.0068.1567.6068.0167.780.41%9,121
Oct 30, 202568.2668.4167.7467.7467.51-0.77%10,364
Oct 29, 202568.5868.9768.0768.2668.03-0.54%8,116
Oct 28, 202568.8669.0368.5868.6368.40-0.80%13,395
Oct 27, 202569.3469.4668.9869.1868.950.41%12,885
Oct 24, 202569.4169.4568.9068.9068.670.38%12,474
Oct 23, 202568.5568.8468.1568.6468.410.88%15,837
Oct 22, 202568.8868.8867.7968.0467.81-1.05%8,914
Oct 21, 202568.0968.8168.0968.7668.530.65%12,042
Oct 20, 202568.3068.4268.0368.3168.081.10%10,119
Oct 17, 202567.2067.5967.1567.5767.340.44%9,998
Oct 16, 202568.1868.2267.0767.2767.05-1.42%21,695
Oct 15, 202568.8868.8868.2568.2568.010.04%5,521
Oct 14, 202567.1468.5167.1468.2267.981.08%7,699
Oct 13, 202567.4167.5667.2167.4967.261.81%7,856
Oct 10, 202568.4768.6366.2966.2966.07-3.07%20,404