Avantis Total Equity Markets ETF (AVTM)
NYSEARCA: AVTM · Real-Time Price · USD
49.41
+0.40 (0.82%)
Mar 4, 2026, 4:00 PM EST - Market closed
AVTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 49.33 | 49.47 | 49.33 | 49.41 | 49.41 | 0.81% | 4,040 |
| Mar 3, 2026 | 48.31 | 49.10 | 48.31 | 49.01 | 49.01 | -1.27% | 844 |
| Mar 2, 2026 | 49.45 | 49.64 | 49.41 | 49.64 | 49.64 | 0.12% | 618 |
| Feb 27, 2026 | 49.40 | 49.59 | 49.38 | 49.59 | 49.59 | -0.66% | 334 |
| Feb 26, 2026 | 50.06 | 50.06 | 49.55 | 49.91 | 49.91 | -0.35% | 3,281 |
| Feb 25, 2026 | 49.90 | 50.09 | 49.85 | 50.09 | 50.09 | 0.91% | 675 |
| Feb 24, 2026 | 49.32 | 49.64 | 49.32 | 49.64 | 49.63 | 0.86% | 159 |
| Feb 23, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -1.46% | 66 |
| Feb 20, 2026 | 50.05 | 50.05 | 49.94 | 49.94 | 49.94 | 0.66% | 803 |
| Feb 19, 2026 | 49.45 | 49.66 | 49.40 | 49.62 | 49.61 | -0.32% | 3,025 |
| Feb 18, 2026 | 49.70 | 49.77 | 49.67 | 49.77 | 49.77 | 0.63% | 1,410 |
| Feb 17, 2026 | 49.52 | 49.52 | 49.43 | 49.46 | 49.46 | 0.17% | 902 |
| Feb 13, 2026 | 49.30 | 49.70 | 49.30 | 49.38 | 49.38 | 0.20% | 825 |
| Feb 12, 2026 | 50.22 | 50.22 | 49.28 | 49.28 | 49.28 | -1.73% | 754 |
| Feb 11, 2026 | 50.30 | 50.30 | 50.06 | 50.14 | 50.14 | -0.22% | 1,210 |
| Feb 10, 2026 | 50.50 | 50.50 | 49.45 | 50.26 | 50.26 | -0.13% | 10,484 |
| Feb 9, 2026 | 50.00 | 50.45 | 50.00 | 50.32 | 50.32 | 0.53% | 1,693 |
| Feb 6, 2026 | 49.69 | 50.05 | 49.57 | 50.05 | 50.05 | 2.53% | 3,042 |
| Feb 5, 2026 | 48.98 | 49.03 | 48.71 | 48.82 | 48.82 | -1.24% | 855 |
| Feb 4, 2026 | 49.68 | 49.68 | 49.41 | 49.43 | 49.43 | -0.13% | 4,030 |
| Feb 3, 2026 | 49.38 | 49.50 | 49.38 | 49.50 | 49.50 | -0.85% | 619 |