Avantis U.S. Mid Cap Value ETF (AVMV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 60.11 | 60.11 | 59.83 | 60.02 | 60.02 | 9,100 |
| 17 Jun 2024 | 58.95 | 59.70 | 58.95 | 59.70 | 59.70 | 6,800 |
| 14 Jun 2024 | 58.90 | 59.06 | 58.86 | 59.06 | 59.06 | 6,700 |
| 13 Jun 2024 | 60.56 | 60.56 | 59.62 | 60.08 | 60.08 | 9,900 |
| 12 Jun 2024 | 60.95 | 60.95 | 60.44 | 60.44 | 60.44 | 5,000 |
| 11 Jun 2024 | 59.80 | 59.80 | 59.55 | 59.67 | 59.67 | 3,900 |
| 10 Jun 2024 | 59.65 | 60.03 | 59.65 | 60.02 | 60.02 | 1,400 |
| 07 Jun 2024 | 59.86 | 60.00 | 59.66 | 59.68 | 59.68 | 5,100 |
| 06 Jun 2024 | 60.33 | 60.33 | 59.75 | 59.86 | 59.86 | 3,900 |
| 05 Jun 2024 | 59.75 | 60.21 | 59.75 | 60.21 | 60.21 | 1,500 |
| 04 Jun 2024 | 60.20 | 60.20 | 59.65 | 59.69 | 59.69 | 4,500 |
| 03 Jun 2024 | 60.90 | 60.90 | 60.18 | 60.47 | 60.47 | 7,400 |
| 31 May 2024 | 60.52 | 61.24 | 60.35 | 61.24 | 61.24 | 4,000 |
| 30 May 2024 | 60.61 | 60.63 | 60.46 | 60.52 | 60.52 | 6,400 |
| 29 May 2024 | 59.94 | 60.00 | 59.78 | 59.85 | 59.85 | 5,600 |
| 28 May 2024 | 60.76 | 60.96 | 60.41 | 60.55 | 60.55 | 5,800 |
| 24 May 2024 | 60.59 | 60.75 | 60.51 | 60.69 | 60.69 | 6,200 |
| 23 May 2024 | 60.17 | 60.50 | 59.92 | 59.94 | 59.94 | 5,700 |
| 22 May 2024 | 60.94 | 61.05 | 60.54 | 60.59 | 60.59 | 6,400 |
| 21 May 2024 | 61.03 | 61.05 | 60.92 | 61.05 | 61.05 | 10,100 |
| 20 May 2024 | 61.25 | 61.40 | 61.11 | 61.11 | 61.11 | 2,700 |
| 17 May 2024 | 60.81 | 61.06 | 60.81 | 61.00 | 61.00 | 1,100 |
| 16 May 2024 | 61.16 | 61.18 | 60.90 | 60.90 | 60.90 | 2,900 |
| 15 May 2024 | 61.25 | 61.36 | 61.25 | 61.36 | 61.36 | 2,000 |
| 14 May 2024 | 60.78 | 60.95 | 60.74 | 60.95 | 60.95 | 3,800 |
| 13 May 2024 | 61.07 | 61.07 | 60.59 | 60.59 | 60.59 | 2,200 |
| 10 May 2024 | 60.67 | 60.71 | 60.67 | 60.71 | 60.71 | 3,300 |
| 09 May 2024 | 60.65 | 60.81 | 60.62 | 60.81 | 60.81 | 2,900 |
| 08 May 2024 | 60.25 | 60.26 | 59.99 | 60.24 | 60.24 | 4,500 |
| 07 May 2024 | 60.56 | 60.57 | 60.21 | 60.21 | 60.21 | 3,400 |
| 06 May 2024 | 60.02 | 60.23 | 60.02 | 60.23 | 60.23 | 500 |
| 03 May 2024 | 59.43 | 59.48 | 59.43 | 59.48 | 59.48 | 1,200 |
| 02 May 2024 | 58.49 | 58.82 | 58.40 | 58.82 | 58.82 | 2,900 |
| 01 May 2024 | 58.25 | 58.66 | 58.05 | 58.32 | 58.32 | 3,900 |
| 30 Apr 2024 | 59.13 | 59.13 | 58.67 | 58.67 | 58.67 | 2,700 |
| 29 Apr 2024 | 59.85 | 59.85 | 59.46 | 59.78 | 59.78 | 5,600 |
| 26 Apr 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 400 |
| 25 Apr 2024 | 58.85 | 59.27 | 58.85 | 59.23 | 59.23 | 4,000 |
| 24 Apr 2024 | 59.70 | 59.70 | 59.13 | 59.45 | 59.45 | 2,300 |
| 23 Apr 2024 | 59.07 | 59.47 | 58.99 | 59.35 | 59.35 | 1,500 |
| 22 Apr 2024 | 58.25 | 59.08 | 58.25 | 58.74 | 58.74 | 5,000 |
| 19 Apr 2024 | 58.44 | 58.44 | 58.13 | 58.25 | 58.25 | 15,000 |
| 18 Apr 2024 | 58.10 | 58.10 | 57.95 | 58.02 | 58.02 | 1,400 |
| 17 Apr 2024 | 58.54 | 58.54 | 57.97 | 58.08 | 58.08 | 3,400 |
| 16 Apr 2024 | 58.77 | 58.77 | 58.22 | 58.29 | 58.29 | 10,600 |
| 15 Apr 2024 | 59.39 | 59.39 | 58.64 | 58.77 | 58.77 | 2,900 |
| 12 Apr 2024 | 60.19 | 60.19 | 59.30 | 59.30 | 59.30 | 1,800 |
| 11 Apr 2024 | 60.10 | 60.32 | 60.00 | 60.21 | 60.21 | 2,100 |
| 10 Apr 2024 | 60.62 | 60.62 | 60.19 | 60.37 | 60.37 | 4,300 |
| 09 Apr 2024 | 61.90 | 61.90 | 60.95 | 61.43 | 61.43 | 9,100 |
| 08 Apr 2024 | 61.75 | 61.77 | 61.57 | 61.57 | 61.57 | 4,200 |
| 05 Apr 2024 | 61.13 | 61.47 | 61.13 | 61.47 | 61.47 | 3,100 |
| 04 Apr 2024 | 62.18 | 62.18 | 60.90 | 60.97 | 60.97 | 2,000 |
| 03 Apr 2024 | 61.77 | 61.77 | 61.58 | 61.67 | 61.67 | 1,100 |
| 02 Apr 2024 | 61.24 | 61.45 | 61.24 | 61.45 | 61.45 | 3,300 |
| 01 Apr 2024 | 62.31 | 62.31 | 62.21 | 62.21 | 62.21 | 800 |
| 28 Mar 2024 | 62.31 | 62.51 | 62.31 | 62.51 | 62.51 | 1,700 |
| 27 Mar 2024 | 61.90 | 62.22 | 61.86 | 62.22 | 62.22 | 2,700 |
| 26 Mar 2024 | 61.59 | 61.59 | 61.13 | 61.13 | 61.13 | 25,700 |
| 25 Mar 2024 | 61.50 | 61.50 | 61.30 | 61.30 | 61.30 | 4,600 |
| 22 Mar 2024 | 61.37 | 61.37 | 61.27 | 61.27 | 61.27 | 1,800 |
| 21 Mar 2024 | 61.63 | 61.72 | 61.63 | 61.72 | 61.72 | 2,700 |
| 21 Mar 2024 | 0.199 Dividend | |||||
| 20 Mar 2024 | 60.75 | 61.23 | 60.75 | 61.17 | 60.97 | 2,700 |
| 19 Mar 2024 | 59.85 | 60.31 | 59.85 | 60.28 | 60.08 | 4,500 |
| 18 Mar 2024 | 60.00 | 60.00 | 59.71 | 59.71 | 59.51 | 4,800 |
| 15 Mar 2024 | 59.83 | 59.84 | 59.76 | 59.76 | 59.57 | 400 |
| 14 Mar 2024 | 59.92 | 59.92 | 59.60 | 59.74 | 59.54 | 1,500 |
| 13 Mar 2024 | 60.49 | 60.49 | 60.36 | 60.36 | 60.17 | 1,300 |
| 12 Mar 2024 | 59.75 | 60.12 | 59.75 | 60.12 | 59.92 | 1,200 |
| 11 Mar 2024 | 60.17 | 60.17 | 59.71 | 59.90 | 59.71 | 3,300 |
| 08 Mar 2024 | 60.51 | 60.64 | 59.95 | 59.95 | 59.75 | 6,400 |
| 07 Mar 2024 | 60.24 | 60.24 | 60.15 | 60.19 | 59.99 | 1,300 |
| 06 Mar 2024 | 59.63 | 59.66 | 59.60 | 59.63 | 59.44 | 800 |
| 05 Mar 2024 | 59.72 | 59.80 | 59.35 | 59.41 | 59.21 | 2,500 |
| 04 Mar 2024 | 59.84 | 59.84 | 59.48 | 59.48 | 59.28 | 1,300 |
| 01 Mar 2024 | 59.21 | 59.32 | 59.21 | 59.32 | 59.13 | 1,300 |
| 29 Feb 2024 | 58.94 | 59.10 | 58.89 | 59.10 | 58.91 | 3,300 |
| 28 Feb 2024 | 58.55 | 58.55 | 58.54 | 58.54 | 58.35 | 300 |
| 27 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | 100 |
| 26 Feb 2024 | 58.15 | 58.17 | 58.07 | 58.07 | 57.88 | 1,200 |
| 23 Feb 2024 | 58.01 | 58.14 | 58.01 | 58.09 | 57.90 | 1,000 |
| 22 Feb 2024 | 57.72 | 57.93 | 57.67 | 57.82 | 57.63 | 2,200 |
| 21 Feb 2024 | 57.06 | 57.16 | 57.06 | 57.16 | 56.98 | 200 |
| 20 Feb 2024 | 56.99 | 57.03 | 56.87 | 56.87 | 56.68 | 1,700 |
| 16 Feb 2024 | 57.60 | 57.60 | 57.16 | 57.16 | 56.97 | 900 |
| 15 Feb 2024 | 57.07 | 57.38 | 57.07 | 57.38 | 57.20 | 400 |
| 14 Feb 2024 | 56.00 | 56.40 | 56.00 | 56.40 | 56.22 | 1,000 |
| 13 Feb 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.48 | 100 |
| 12 Feb 2024 | 56.93 | 57.05 | 56.88 | 56.88 | 56.70 | 1,000 |
| 09 Feb 2024 | 55.89 | 56.17 | 55.89 | 56.17 | 55.99 | 1,200 |
| 08 Feb 2024 | 55.48 | 55.92 | 55.48 | 55.92 | 55.73 | 900 |
| 07 Feb 2024 | 55.31 | 55.53 | 55.31 | 55.47 | 55.29 | 600 |
| 06 Feb 2024 | 55.20 | 55.20 | 55.13 | 55.13 | 54.95 | 500 |
| 05 Feb 2024 | 54.82 | 55.17 | 54.82 | 55.00 | 54.82 | 1,200 |
| 02 Feb 2024 | 55.10 | 55.57 | 55.10 | 55.56 | 55.38 | 700 |
| 01 Feb 2024 | 54.69 | 55.34 | 54.69 | 55.34 | 55.16 | 400 |
| 31 Jan 2024 | 55.27 | 55.27 | 55.10 | 55.16 | 54.98 | 1,500 |
| 30 Jan 2024 | 56.24 | 56.24 | 56.22 | 56.22 | 56.03 | 400 |
| 29 Jan 2024 | 55.62 | 55.97 | 55.62 | 55.97 | 55.79 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.