Avantis U.S. Mid Cap Valu... (AVMV)
AMEX: AVMV
· Real-Time Price · USD
69.24
-0.30 (-0.43%)
At close: Aug 28, 2025, 12:45 PM
AVMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 69.56 | 69.63 | 69.22 | 69.54 | 69.54 | 0.56% | 14,318 |
| 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 |
| Aug 8, 2025 | 66.18 | 66.43 | 66.17 | 66.31 | 66.31 | 0.29% | 9,500 |
| Aug 7, 2025 | 66.81 | 66.81 | 65.99 | 66.12 | 66.12 | -0.30% | 26,234 |
| Aug 6, 2025 | 67.36 | 67.36 | 66.28 | 66.32 | 66.32 | -0.23% | 18,706 |
| Aug 5, 2025 | 66.35 | 66.74 | 66.12 | 66.47 | 66.47 | 0.11% | 31,403 |
| Aug 4, 2025 | 66.16 | 66.50 | 66.11 | 66.40 | 66.40 | 1.33% | 20,600 |
| Aug 1, 2025 | 65.59 | 65.72 | 64.82 | 65.53 | 65.53 | -1.37% | 25,321 |
| Jul 31, 2025 | 67.22 | 67.36 | 66.44 | 66.44 | 66.44 | -0.94% | 8,500 |