Avantis U.S. Mid Cap Valu... (AVMV)
AMEX: AVMV
· Real-Time Price · USD
69.51
0.03 (0.04%)
At close: Sep 08, 2025, 3:59 PM
69.51
0.00%
After-hours: Sep 08, 2025, 07:54 PM EDT
AVMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 70.24 | 70.24 | 69.01 | 69.51 | 69.51 | 0.04% | 9,679 |
| Sep 5, 2025 | 69.98 | 70.20 | 69.18 | 69.48 | 69.48 | -0.33% | 14,036 |
| Sep 4, 2025 | 69.26 | 69.71 | 69.09 | 69.71 | 69.71 | 1.22% | 17,200 |
| Sep 3, 2025 | 68.98 | 69.38 | 68.65 | 68.87 | 68.87 | -0.33% | 14,100 |
| Sep 2, 2025 | 68.47 | 69.13 | 68.37 | 69.10 | 69.10 | -0.12% | 17,000 |
| Aug 29, 2025 | 69.36 | 69.45 | 69.00 | 69.18 | 69.18 | -0.35% | 13,200 |
| Aug 28, 2025 | 69.85 | 69.85 | 69.07 | 69.42 | 69.42 | -0.17% | 19,700 |
| Aug 27, 2025 | 69.56 | 69.63 | 69.22 | 69.54 | 69.54 | 0.56% | 14,323 |
| Aug 26, 2025 | 69.13 | 69.17 | 68.95 | 69.15 | 69.15 | 0.20% | 29,539 |
| Aug 25, 2025 | 69.11 | 69.16 | 69.00 | 69.01 | 69.01 | -0.50% | 19,200 |
| Aug 22, 2025 | 69.42 | 69.56 | 69.35 | 69.36 | 69.36 | 2.47% | 7,500 |
| Aug 21, 2025 | 67.58 | 67.80 | 67.57 | 67.69 | 67.69 | -0.13% | 13,100 |
| Aug 20, 2025 | 68.15 | 68.15 | 67.76 | 67.78 | 67.78 | -0.26% | 7,300 |
| Aug 19, 2025 | 68.00 | 68.55 | 67.77 | 67.96 | 67.96 | 0.27% | 11,800 |
| Aug 18, 2025 | 67.89 | 67.89 | 67.71 | 67.78 | 67.78 | 0.04% | 11,800 |
| Aug 15, 2025 | 68.24 | 68.24 | 67.75 | 67.75 | 67.75 | -0.46% | 23,721 |
| Aug 14, 2025 | 67.65 | 68.06 | 67.65 | 68.06 | 68.06 | -0.70% | 12,300 |
| Aug 13, 2025 | 67.65 | 68.54 | 67.65 | 68.54 | 68.54 | 1.56% | 20,701 |
| Aug 12, 2025 | 67.07 | 67.49 | 67.07 | 67.49 | 67.49 | 2.24% | 19,101 |
| Aug 11, 2025 | 66.37 | 66.56 | 66.00 | 66.01 | 66.01 | -0.45% | 8,200 |