Skip to content

Subscriptions are live.

Plans
Logo
Start Free

AVMV Historical Prices

Avantis U.S. Mid Cap Value ETF · daily open, high, low, close & volume

Trading days
250
Period high
84.26
Period low
66.13
Period change
+18.86%
DateOpenHighLowCloseChangeVolume
Oct 29, 202679.7580.5979.7580.51+1.36%33,041
Oct 28, 202679.4679.4978.9879.43-0.11%38,490
Oct 27, 202679.3979.5279.0879.52+0.19%34,590
Oct 26, 202679.0479.7079.0479.37+0.51%43,711
Oct 23, 202679.0579.2478.4878.97-0.74%28,850
Oct 22, 202678.6879.5678.6479.56+0.57%32,565
Oct 21, 202679.2679.3478.9779.11-0.03%30,442
Oct 20, 202678.5179.2378.5179.13+1.03%28,269
Oct 19, 202678.6078.7478.2978.32-0.39%31,732
Oct 16, 202679.0579.4878.3878.63-0.24%31,971
Oct 15, 202678.1178.8277.8378.82+1.30%31,550
Oct 14, 202677.9877.9877.2477.81-0.70%23,260
Oct 13, 202678.3678.5677.8678.36+0.29%79,885
Oct 12, 202677.9978.3777.9978.13+0.17%33,252
Oct 9, 202678.0678.1577.8078.00+0.08%26,863
Oct 8, 202676.9878.0276.9777.94+0.93%133,577
Oct 7, 202677.5677.7676.9077.22-1.19%32,690
Oct 6, 202677.9078.3677.9078.15+0.54%36,155
Oct 5, 202677.4578.0276.9177.73+0.34%74,623
Oct 2, 202677.3777.7077.1477.47+0.53%103,841
Oct 1, 202676.2277.0676.1177.06+0.96%32,689
Sep 30, 202677.3477.3476.3276.33-0.95%59,127
Sep 29, 202677.2377.3376.7477.06-0.32%71,228
Sep 28, 202677.6777.6777.1377.31-0.43%57,150
Sep 25, 202677.9077.9077.2977.64+0.22%97,583
Sep 24, 202677.6577.7977.3777.47-0.23%90,639
Sep 23, 202677.9578.2777.6177.65-0.61%107,772
Sep 22, 202678.7178.7178.0678.13-0.20%54,435
Sep 21, 202678.4878.5578.0878.29+0.06%75,143
Sep 18, 202678.4878.4878.0678.24-0.42%36,850
Sep 17, 202679.0579.2478.5378.57+0.24%91,750
Sep 16, 202679.4479.5877.8278.38-1.43%62,644
Sep 15, 202680.0780.0779.3379.52-0.56%280,310
Sep 14, 202679.9480.2879.8179.97-0.22%44,941
Sep 11, 202680.2380.2379.7880.15+0.79%27,386
Sep 10, 202679.7980.2879.4479.52-0.53%47,068
Sep 9, 202680.5680.5779.9279.94-1.11%79,257
Sep 8, 202681.8781.8780.8380.84-1.34%31,610
Sep 4, 202681.7482.1181.5581.94-0.02%56,291
Sep 3, 202681.7782.1381.5081.96+0.73%42,172
Sep 2, 202681.4781.6080.8981.37+0.22%57,744
Aug 31, 202681.5081.5081.1081.19-0.37%35,525
Aug 28, 202682.2182.2181.4481.49-0.71%38,848
Aug 27, 202682.2982.2981.9082.07-0.50%35,906
Aug 26, 202682.0182.8182.0182.48+0.28%38,280
Aug 25, 202682.8082.8082.1182.25-0.54%36,978
Aug 24, 202682.6083.1282.1182.70-0.01%40,104
Aug 21, 202682.6182.7782.4282.71+0.79%33,592
Aug 20, 202682.5082.7782.0582.06-0.95%75,049
Aug 19, 202683.6383.8782.7982.85-0.17%57,933
Aug 18, 202683.6083.7182.9982.99-0.80%53,688
Aug 17, 202683.9683.9683.6283.66-0.36%42,185
Aug 14, 202683.7884.1683.7883.96+0.35%30,666
Aug 13, 202683.7383.8683.4683.67+0.29%89,498
Aug 12, 202683.8783.8783.0483.43+0.19%215,516
Aug 11, 202683.3183.6883.2683.27+0.06%26,391
Aug 10, 202683.0583.3183.0583.22+0.18%40,605
Aug 7, 202683.9783.9782.5583.07+0.42%36,945
Aug 6, 202684.2684.2682.6982.72-0.10%29,356
Aug 5, 202683.4683.6682.8082.80-0.44%52,469
Aug 4, 202682.5183.3482.3683.17+1.04%97,324
Aug 3, 202681.6882.3181.6882.31+1.16%37,514
Jul 31, 202681.5781.6181.0081.37-0.16%30,150
Jul 30, 202681.8781.8780.6181.50+0.43%56,780
Jul 29, 202682.0382.0381.0581.15-0.95%106,380
Jul 28, 202681.5182.0081.5181.93+0.70%37,470
Jul 27, 202681.6481.9981.0981.36+0.31%36,867
Jul 24, 202680.8281.4480.7781.11+0.75%35,335
Jul 23, 202680.2680.7280.2680.51-0.57%53,285
Jul 22, 202680.8781.4080.8780.97+0.01%30,618
Jul 21, 202680.4380.9780.3580.96+0.55%47,060
Jul 20, 202681.4181.4180.4280.52-0.46%80,419
Jul 17, 202680.9681.6380.6580.89-0.39%43,537
Jul 16, 202680.4981.3780.4981.21+0.79%61,466
Jul 15, 202680.7680.9680.4080.57+0.04%68,849
Jul 14, 202681.3281.3280.3580.54-0.19%31,392
Jul 13, 202680.5281.2680.5280.69+0.15%32,823
Jul 10, 202680.4680.6580.3880.57+0.37%83,581
Jul 9, 202679.9680.9379.8880.27+0.82%77,722
Jul 8, 202680.2080.4479.1779.62-0.80%33,150
Jul 7, 202681.6081.6080.1280.26-0.27%34,017
Jul 6, 202681.2581.2580.3780.48+0.07%42,532
Jul 2, 202680.8580.9879.7680.42+0.21%38,966
Jul 1, 202680.2480.9080.2280.25-0.35%47,329
Jun 30, 202680.4080.7080.3980.53+0.02%28,079
Jun 29, 202680.6680.6680.2580.52+0.03%25,369
Jun 26, 202680.5980.8880.2480.50-0.45%54,689
Jun 25, 202680.9781.7580.6280.86+0.31%27,926
Jun 24, 202680.1280.7680.1080.61+0.84%17,676
Jun 23, 202680.1680.3279.1879.94-0.50%34,659
Jun 22, 202679.7080.4879.7080.34+0.66%30,571
Jun 18, 202679.8880.0679.5879.81+0.58%78,306
Jun 17, 202680.8880.8879.3379.35-1.55%90,117
Jun 16, 202681.1981.1980.5480.60-0.33%36,979
Jun 15, 202682.0082.0080.8780.87-0.33%30,119
Jun 12, 202680.6181.3380.6181.14+0.86%23,485
Jun 11, 202680.1980.7579.0780.45+2.16%40,557
Jun 10, 202680.4080.4078.7078.75-0.88%40,185
Jun 9, 202679.2779.9478.2079.45+0.48%54,770
Jun 8, 202679.6179.6179.0779.07+0.06%20,393
Jun 5, 202679.5479.6978.8779.02-1.21%39,224
Jun 4, 202679.7180.0679.5279.99+0.77%50,509
Jun 3, 202679.5579.6279.3679.38-0.15%48,066
Jun 2, 202679.5879.7079.2579.50+0.45%36,101
Jun 1, 202678.9279.2778.8979.14-0.13%38,788
May 29, 202679.0679.6679.0679.24-0.18%28,924
May 28, 202680.4280.4278.9579.38+0.10%30,205
May 27, 202679.7079.8879.2879.30-0.15%52,456
May 26, 202679.4279.7479.3079.42+0.59%35,535
May 22, 202678.8879.0378.4678.95+0.76%68,732
May 21, 202677.8678.4677.4578.36+0.10%45,044
May 20, 202677.4878.3477.0878.28+1.33%81,376
May 19, 202677.6477.8676.8877.25-0.84%64,171
May 18, 202676.7278.2576.7277.91+0.40%27,398
May 15, 202677.7477.8877.4877.60-0.82%32,681
May 14, 202678.2878.6678.1278.24+0.47%21,603
May 13, 202677.9878.0877.5577.87-0.10%43,891
May 12, 202677.3778.0677.1477.95-0.13%21,000
May 11, 202678.2378.2777.9578.05-0.26%23,553
May 8, 202678.3378.5078.1578.25+0.08%20,255
May 7, 202679.1179.1178.1778.19-1.60%37,208
May 6, 202679.2579.5679.0279.46+0.93%37,527
May 5, 202678.0978.9578.0978.73+1.02%43,155
May 4, 202678.1878.7177.7677.94-0.78%54,629
May 1, 202679.1279.1278.5578.55-0.47%17,910
Apr 30, 202677.7278.9477.7278.92+1.59%42,491
Apr 29, 202677.8178.0877.4677.68-0.42%18,561
Apr 28, 202678.2878.5677.6178.01-0.18%29,457
Apr 27, 202678.2478.2577.9978.15+0.20%24,048
Apr 24, 202678.4878.4877.7778.00-0.38%31,518
Apr 23, 202678.2278.5177.6578.29+0.20%25,636
Apr 22, 202678.6278.6277.8778.13-0.01%49,998
Apr 21, 202678.4778.8878.0978.14-0.04%43,880
Apr 20, 202677.6378.1977.6378.17+0.59%26,408
Apr 17, 202677.3178.0976.9977.71+1.34%23,738
Apr 16, 202676.5376.9176.3976.68+0.33%48,389
Apr 15, 202676.5876.6676.1876.43-0.20%20,892
Apr 14, 202676.5376.7476.4076.58+0.17%33,757
Apr 13, 202675.6676.4575.6376.45+0.87%40,716
Apr 10, 202676.1676.1775.6975.79-0.66%96,618
Apr 9, 202675.8276.4775.8276.29+0.24%36,474
Apr 8, 202675.8776.1775.7676.11+2.11%35,640
Apr 7, 202674.5374.7574.2074.54-0.25%24,803
Apr 6, 202674.1074.7374.1074.73+0.63%28,016
Apr 2, 202673.3574.6773.3574.26+0.08%24,075
Apr 1, 202674.4074.6274.1674.20+0.03%76,681
Mar 31, 202673.5674.5472.5674.18+2.06%40,709
Mar 30, 202673.9173.9172.4872.68-0.62%91,478
Mar 27, 202673.5073.9172.9173.13-1.09%27,507
Mar 26, 202673.8774.7773.8773.94-0.77%47,514
Mar 25, 202673.4574.7773.4574.51+0.76%27,721
Mar 24, 202672.6074.3272.6073.95+0.94%38,661
Mar 23, 202673.2074.1573.1573.26+1.48%55,018
Mar 20, 202672.9173.1171.7972.19-1.12%54,367
Mar 19, 202672.5573.4172.4473.01+0.34%70,166
Mar 18, 202673.4773.4772.7672.76-1.02%32,579
Mar 17, 202673.3473.8773.3473.51+0.88%23,026
Mar 16, 202673.0973.3572.8272.87+0.72%27,008
Mar 13, 202672.9873.0872.2472.35-0.26%14,742
Mar 12, 202674.2274.2272.5072.54-1.64%35,268
Mar 11, 202673.6973.9273.3973.75-0.12%19,608
Mar 10, 202675.0075.1473.8273.84-0.99%41,894
Mar 9, 202673.7774.6872.4274.58+0.36%36,735
Mar 6, 202675.0775.0773.7174.31-1.73%51,754
Mar 5, 202676.1676.4375.1475.62-1.18%50,062
Mar 4, 202676.9876.9876.2076.52+0.04%22,776
Mar 3, 202675.5576.8475.1376.49-1.12%31,062
Mar 2, 202676.3677.5476.3677.36+0.06%36,916
Feb 27, 202677.3277.3276.7377.31-0.71%23,428
Feb 26, 202677.4278.1077.3077.86+0.54%77,609
Feb 25, 202677.9277.9276.7077.44-0.01%24,962
Feb 24, 202677.9777.9777.0377.45+0.70%25,681
Feb 23, 202677.8477.8476.5776.91-1.83%23,708
Feb 20, 202677.6778.5277.5278.34+0.69%46,341
Feb 19, 202678.1278.1577.4177.80-0.47%49,695
Feb 18, 202678.1278.4777.9278.17+0.70%42,892
Feb 17, 202677.4877.6676.8477.63+0.26%62,725
Feb 13, 202676.8577.6676.3977.43+0.82%26,309
Feb 12, 202678.7378.7376.4176.80-1.64%27,045
Feb 11, 202678.2078.4477.7278.08+0.48%66,139
Feb 10, 202677.8078.0477.5977.71-0.17%19,989
Feb 9, 202678.0578.0977.6277.84-0.21%33,142
Feb 6, 202676.7478.0576.7478.00+2.62%34,951
Feb 5, 202676.1876.5675.8276.01-0.81%61,133
Feb 4, 202675.8976.8275.8976.63+1.26%206,577
Feb 3, 202675.0176.1274.9375.68+0.77%61,130
Feb 2, 202674.4975.1574.2275.10+0.98%29,029
Jan 30, 202674.5374.5373.6674.37-0.21%21,356
Jan 29, 202674.5574.7774.1874.53+0.49%226,187
Jan 28, 202674.4274.4673.9774.17-0.17%73,581
Jan 27, 202674.4574.5774.1174.30-0.28%27,950
Jan 26, 202674.6474.7774.2674.51+0.12%23,691
Jan 23, 202675.1475.1474.2174.42-0.72%31,852
Jan 22, 202675.5075.5074.8474.96-0.23%33,445
Jan 21, 202674.0575.4074.0575.13+2.16%177,324
Jan 20, 202673.5574.2573.3573.54-1.28%36,111
Jan 16, 202674.9974.9974.4674.49-0.75%37,506
Jan 15, 202674.8575.2774.8575.05+0.74%37,420
Jan 14, 202674.6374.6374.2474.50+0.35%22,263
Jan 13, 202674.5074.6474.0874.24+0.07%513,656
Jan 12, 202674.0274.2274.0074.19+0.00%26,428
Jan 9, 202674.3874.5374.0274.19+0.41%19,553
Jan 8, 202673.6574.1673.5973.89+1.18%36,406
Jan 7, 202673.6073.6072.9373.03-1.02%26,427
Jan 6, 202673.0773.9073.0473.78+0.82%30,109
Jan 5, 202673.1673.5672.8873.18+1.18%30,787
Jan 2, 202671.4172.5171.3072.33+1.59%19,755
Dec 31, 202571.7071.7271.1971.20-0.86%15,352
Dec 30, 202572.0572.1271.8271.82-0.21%17,247
Dec 29, 202572.2972.2971.8971.97-0.44%15,994
Dec 26, 202572.2372.3572.0172.29-0.03%9,370
Dec 24, 202572.3272.4372.1272.31+0.26%5,930
Dec 23, 202572.3072.4772.0672.12-0.40%18,410
Dec 22, 202571.9772.5071.9772.41+0.78%38,546
Dec 19, 202572.1672.1671.6271.85+0.50%47,891
Dec 18, 202572.0172.1971.4471.49+0.13%34,590
Dec 17, 202571.5171.8871.2771.40-0.04%51,368
Dec 16, 202571.9071.9071.1771.43-1.23%14,649
Dec 15, 202572.6672.6671.9872.32-0.01%7,224
Dec 12, 202572.9872.9872.1672.33-0.56%22,821
Dec 11, 202572.5372.8271.7172.74+1.04%15,779
Dec 10, 202570.7572.0670.7571.99+1.85%29,491
Dec 9, 202570.9071.2570.6870.68-0.14%12,046
Dec 8, 202571.3471.3470.7270.78-0.77%15,388
Dec 5, 202571.8171.8171.2771.33+0.37%31,282
Dec 4, 202570.7271.2670.7271.07+0.27%21,531
Dec 3, 202570.1670.9670.1670.88+1.34%12,796
Dec 2, 202569.9670.1969.7569.94-0.21%16,227
Dec 1, 202570.2070.6370.0970.09-0.31%16,910
Nov 28, 202570.1970.4870.1970.31+0.44%2,122
Nov 26, 202570.0370.3669.8270.00+1.08%6,445
Nov 25, 202567.9869.3167.9869.25+1.82%14,640
Nov 24, 202567.8368.2867.7768.01+0.43%10,180
Nov 21, 202567.2368.0966.5667.72+2.40%15,542
Nov 20, 202568.0068.0166.1366.13-1.36%17,459
Nov 19, 202567.9567.9566.7467.04-0.15%21,251
Nov 18, 202566.4767.4566.4767.14+0.60%20,844
Nov 17, 202568.0268.0666.5366.74-1.94%10,172
Nov 14, 202567.8168.4967.8168.06-0.18%8,610
Nov 13, 202568.8969.1068.0268.18-1.34%24,106
Nov 12, 202568.9869.4468.9769.11+0.52%11,253
Nov 11, 202568.5069.0268.5068.75+0.29%31,088
Nov 10, 202568.6468.6868.0068.55+0.52%14,543
Nov 7, 202567.2668.3667.2268.19+0.89%27,789
Nov 6, 202567.8468.0867.4967.59-0.84%266,223
Nov 5, 202567.5268.5067.5268.16+1.04%14,278
Nov 4, 202567.0867.7567.0867.46-0.82%19,390
Nov 3, 202567.7668.0467.4568.02+0.01%16,445
Oct 31, 202568.0068.1567.6068.01+0.41%9,121
Oct 30, 202568.2668.4167.7467.74-0.77%10,364

Daily open, high, low, close and volume for Avantis U.S. Mid Cap Value ETF (AVMV). Showing 250 trading days. Unadjusted prices.