Avantis U.S. Mid Cap Value ETF (AVMV)

NYSEARCA: AVMV · Real-Time Price · USD

78.01

-0.14 (-0.18%)

At close: Apr 28, 2026, 4:00 PM EDT

78.01

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

AVMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.28	78.56	77.61	78.01	78.01	-0.18%	29,457
Apr 27, 2026	78.24	78.25	77.99	78.15	78.15	0.20%	24,028
Apr 24, 2026	78.48	78.48	77.77	78.00	78.00	-0.38%	31,517
Apr 23, 2026	78.22	78.51	77.65	78.29	78.29	0.20%	25,636
Apr 22, 2026	78.62	78.62	77.87	78.13	78.13	-0.01%	49,989
Apr 21, 2026	78.47	78.88	78.09	78.14	78.14	-0.04%	43,880
Apr 20, 2026	77.63	78.19	77.63	78.17	78.17	0.59%	26,407
Apr 17, 2026	77.31	78.09	76.99	77.71	77.71	1.34%	23,738
Apr 16, 2026	76.53	76.91	76.39	76.68	76.68	0.33%	48,389
Apr 15, 2026	76.58	76.66	76.18	76.43	76.43	-0.20%	20,891
Apr 14, 2026	76.53	76.74	76.40	76.58	76.58	0.17%	33,756
Apr 13, 2026	75.66	76.45	75.63	76.45	76.45	0.87%	40,715
Apr 10, 2026	76.16	76.17	75.69	75.79	75.79	-0.66%	96,617
Apr 9, 2026	75.82	76.47	75.82	76.29	76.29	0.24%	36,473
Apr 8, 2026	75.87	76.17	75.76	76.11	76.11	2.11%	35,639
Apr 7, 2026	74.53	74.75	74.21	74.54	74.54	-0.25%	24,802
Apr 6, 2026	74.10	74.73	74.10	74.73	74.73	0.63%	28,016
Apr 2, 2026	73.35	74.67	73.35	74.26	74.26	0.08%	24,067
Apr 1, 2026	74.40	74.62	74.16	74.20	74.20	0.03%	76,680
Mar 31, 2026	73.56	74.54	72.57	74.18	74.18	2.06%	40,709
Mar 30, 2026	73.91	73.91	72.49	72.68	72.68	-0.62%	91,478
Mar 27, 2026	73.50	73.91	72.91	73.13	73.13	-1.09%	27,506
Mar 26, 2026	73.87	74.77	73.87	73.94	73.94	-0.77%	47,514
Mar 25, 2026	73.45	74.77	73.45	74.51	74.51	0.76%	27,721
Mar 24, 2026	72.60	74.32	72.60	73.95	73.95	0.94%	38,661
Mar 23, 2026	73.20	74.15	73.15	73.26	73.26	1.48%	55,017
Mar 20, 2026	72.91	73.12	71.79	72.19	72.19	-1.12%	54,366
Mar 19, 2026	72.55	73.41	72.44	73.01	73.01	0.34%	70,166
Mar 18, 2026	73.47	73.47	72.76	72.76	72.76	-1.02%	32,572
Mar 17, 2026	73.34	73.87	73.34	73.51	73.51	0.88%	23,026
Mar 16, 2026	73.09	73.35	72.82	72.87	72.87	0.72%	27,007
Mar 13, 2026	72.99	73.08	72.24	72.35	72.35	-0.26%	14,741
Mar 12, 2026	74.22	74.22	72.50	72.54	72.54	-1.64%	35,267
Mar 11, 2026	73.69	73.92	73.39	73.75	73.75	-0.12%	19,608
Mar 10, 2026	75.00	75.14	73.82	73.84	73.84	-0.99%	41,893
Mar 9, 2026	73.77	74.68	72.42	74.58	74.40	0.36%	36,735
Mar 6, 2026	75.07	75.07	73.71	74.31	74.13	-1.73%	51,753
Mar 5, 2026	76.16	76.43	75.14	75.62	75.44	-1.18%	50,061
Mar 4, 2026	76.98	76.98	76.20	76.52	76.33	0.04%	22,776
Mar 3, 2026	75.55	76.84	75.13	76.49	76.30	-1.12%	31,061
Mar 2, 2026	76.36	77.54	76.36	77.36	77.17	0.06%	36,916
Feb 27, 2026	77.32	77.32	76.73	77.31	77.12	-0.71%	23,428
Feb 26, 2026	77.42	78.10	77.30	77.86	77.67	0.54%	77,608
Feb 25, 2026	77.92	77.92	76.70	77.44	77.25	-0.01%	24,961
Feb 24, 2026	77.97	77.97	77.03	77.45	77.26	0.70%	25,681
Feb 23, 2026	77.84	77.84	76.57	76.91	76.72	-1.83%	23,707
Feb 20, 2026	77.67	78.52	77.52	78.34	78.15	0.69%	46,341
Feb 19, 2026	78.12	78.15	77.41	77.80	77.61	-0.47%	49,695
Feb 18, 2026	78.12	78.47	77.92	78.17	77.98	0.70%	42,892
Feb 17, 2026	77.49	77.66	76.85	77.63	77.44	0.26%	62,725
Feb 13, 2026	76.85	77.66	76.39	77.43	77.24	0.82%	26,309
Feb 12, 2026	78.73	78.73	76.41	76.80	76.61	-1.64%	27,045
Feb 11, 2026	78.20	78.44	77.72	78.08	77.89	0.48%	66,139
Feb 10, 2026	77.80	78.04	77.59	77.71	77.52	-0.17%	19,989
Feb 9, 2026	78.05	78.09	77.62	77.84	77.65	-0.21%	33,142
Feb 6, 2026	76.74	78.05	76.74	78.00	77.81	2.62%	34,951
Feb 5, 2026	76.18	76.56	75.82	76.01	75.82	-0.81%	61,133
Feb 4, 2026	75.89	76.82	75.89	76.63	76.44	1.26%	206,577
Feb 3, 2026	75.01	76.12	74.93	75.68	75.50	0.77%	61,130
Feb 2, 2026	74.49	75.15	74.22	75.10	74.92	0.98%	29,029
Jan 30, 2026	74.53	74.53	73.66	74.37	74.19	-0.21%	21,356
Jan 29, 2026	74.55	74.77	74.18	74.53	74.35	0.49%	226,187
Jan 28, 2026	74.42	74.46	73.98	74.17	73.99	-0.17%	73,581
Jan 27, 2026	74.45	74.57	74.11	74.30	74.12	-0.28%	27,950
Jan 26, 2026	74.64	74.77	74.26	74.51	74.33	0.12%	23,691
Jan 23, 2026	75.14	75.14	74.21	74.42	74.24	-0.72%	31,852
Jan 22, 2026	75.50	75.50	74.84	74.96	74.78	-0.23%	33,445
Jan 21, 2026	74.05	75.40	74.05	75.13	74.95	2.16%	177,324
Jan 20, 2026	73.55	74.25	73.35	73.54	73.36	-1.28%	36,111
Jan 16, 2026	74.99	74.99	74.46	74.49	74.31	-0.75%	37,506
Jan 15, 2026	74.85	75.27	74.85	75.05	74.87	0.74%	37,420
Jan 14, 2026	74.63	74.63	74.24	74.50	74.32	0.35%	22,263
Jan 13, 2026	74.50	74.64	74.09	74.24	74.06	0.07%	513,656
Jan 12, 2026	74.02	74.22	74.00	74.19	74.01	-	26,428
Jan 9, 2026	74.38	74.53	74.02	74.19	74.01	0.41%	19,553
Jan 8, 2026	73.65	74.16	73.59	73.89	73.71	1.18%	36,406
Jan 7, 2026	73.60	73.60	72.93	73.03	72.85	-1.02%	26,427
Jan 6, 2026	73.07	73.90	73.04	73.78	73.60	0.82%	30,109
Jan 5, 2026	73.16	73.56	72.88	73.18	73.00	1.18%	30,787
Jan 2, 2026	71.41	72.51	71.30	72.33	72.15	1.59%	19,755
Dec 31, 2025	71.70	71.72	71.19	71.20	71.03	-0.86%	15,352
Dec 30, 2025	72.05	72.12	71.82	71.82	71.64	-0.21%	17,247
Dec 29, 2025	72.29	72.29	71.89	71.97	71.79	-0.44%	15,994
Dec 26, 2025	72.23	72.35	72.01	72.29	72.11	-0.03%	9,370
Dec 24, 2025	72.32	72.43	72.12	72.31	72.13	0.26%	5,930
Dec 23, 2025	72.30	72.47	72.06	72.12	71.94	-0.40%	18,410
Dec 22, 2025	71.97	72.50	71.97	72.41	72.23	0.78%	38,546
Dec 19, 2025	72.16	72.16	71.62	71.85	71.67	0.50%	47,891
Dec 18, 2025	72.01	72.19	71.44	71.49	71.32	0.13%	34,590
Dec 17, 2025	71.51	71.88	71.27	71.40	71.23	-0.04%	51,368
Dec 16, 2025	71.90	71.90	71.17	71.43	71.26	-1.23%	14,649
Dec 15, 2025	72.66	72.66	71.99	72.32	71.90	-0.01%	7,224
Dec 12, 2025	72.98	72.98	72.16	72.33	71.91	-0.56%	22,921
Dec 11, 2025	72.53	72.82	71.71	72.74	72.32	1.04%	15,779
Dec 10, 2025	70.76	72.06	70.76	71.99	71.57	1.85%	29,591
Dec 9, 2025	70.90	71.25	70.68	70.68	70.27	-0.14%	12,046
Dec 8, 2025	71.34	71.34	70.72	70.78	70.37	-0.77%	15,388
Dec 5, 2025	71.81	71.81	71.27	71.33	70.92	0.37%	31,292
Dec 4, 2025	70.72	71.26	70.72	71.07	70.66	0.27%	21,531
Dec 3, 2025	70.16	70.96	70.16	70.88	70.47	1.34%	12,796