Avantis U.S. Mid Cap Valu... (AVMV)
AMEX: AVMV
· Real-Time Price · USD
69.00
-0.18 (-0.26%)
At close: Sep 29, 2025, 3:59 PM
69.00
0.00%
After-hours: Sep 29, 2025, 06:28 PM EDT
AVMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.84 | 69.21 | 68.84 | 69.18 | 69.18 | 1.14% | 18,600 |
| Sep 25, 2025 | 68.43 | 68.61 | 68.34 | 68.40 | 68.40 | -0.80% | 17,225 |
| Sep 24, 2025 | 69.37 | 69.39 | 68.89 | 68.95 | 68.95 | -0.16% | 14,528 |
| Sep 23, 2025 | 69.40 | 69.68 | 69.00 | 69.06 | 69.06 | -0.01% | 18,800 |
| Sep 22, 2025 | 68.78 | 69.08 | 68.63 | 69.07 | 68.90 | 0.00% | 7,532 |
| Sep 19, 2025 | 69.51 | 69.51 | 68.81 | 69.07 | 68.90 | -0.78% | 14,200 |
| Sep 18, 2025 | 69.21 | 69.68 | 69.17 | 69.61 | 69.44 | 0.93% | 22,700 |
| Sep 17, 2025 | 69.35 | 69.94 | 68.93 | 68.97 | 68.80 | 0.03% | 15,700 |
| Sep 16, 2025 | 69.33 | 69.33 | 68.55 | 68.95 | 68.78 | -0.16% | 13,644 |
| Sep 15, 2025 | 69.74 | 69.74 | 69.04 | 69.06 | 68.89 | -0.52% | 14,420 |
| Sep 12, 2025 | 70.08 | 70.08 | 69.35 | 69.42 | 69.25 | -0.93% | 8,500 |
| Sep 11, 2025 | 69.63 | 70.07 | 69.63 | 70.07 | 69.90 | 1.32% | 20,949 |
| Sep 10, 2025 | 69.30 | 69.31 | 68.81 | 69.16 | 68.99 | 0.22% | 12,400 |
| Sep 9, 2025 | 69.40 | 69.40 | 68.86 | 69.01 | 68.84 | -0.72% | 26,100 |
| Sep 8, 2025 | 70.24 | 70.24 | 69.01 | 69.51 | 69.34 | 0.04% | 9,755 |
| Sep 5, 2025 | 69.98 | 70.20 | 69.18 | 69.48 | 69.31 | -0.33% | 14,036 |
| Sep 4, 2025 | 69.26 | 69.71 | 69.09 | 69.71 | 69.54 | 1.22% | 17,200 |
| Sep 3, 2025 | 68.98 | 69.38 | 68.65 | 68.87 | 68.70 | -0.33% | 14,100 |
| Sep 2, 2025 | 68.47 | 69.13 | 68.37 | 69.10 | 68.93 | -0.12% | 17,000 |
| Aug 29, 2025 | 69.36 | 69.45 | 69.00 | 69.18 | 69.01 | -0.35% | 13,200 |