Avantis U.S. Mid Cap Value ETF (AVMV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 60.81 | 61.03 | 61.00 | 61.00 | 61.00 | 1,112 |
| May 16, 2024 | 61.16 | 61.18 | 60.90 | 60.90 | 60.90 | 2,900 |
| May 15, 2024 | 61.25 | 61.36 | 61.25 | 61.36 | 61.36 | 2,000 |
| May 14, 2024 | 60.78 | 60.95 | 60.74 | 60.95 | 60.95 | 3,800 |
| May 13, 2024 | 61.07 | 61.07 | 60.59 | 60.59 | 60.59 | 2,200 |
| May 10, 2024 | 60.67 | 60.71 | 60.67 | 60.71 | 60.71 | 3,300 |
| May 09, 2024 | 60.65 | 60.81 | 60.62 | 60.81 | 60.81 | 2,900 |
| May 08, 2024 | 60.25 | 60.26 | 59.99 | 60.24 | 60.24 | 4,500 |
| May 07, 2024 | 60.56 | 60.57 | 60.21 | 60.21 | 60.21 | 3,400 |
| May 06, 2024 | 60.02 | 60.23 | 60.02 | 60.23 | 60.23 | 500 |
| May 03, 2024 | 59.43 | 59.48 | 59.43 | 59.48 | 59.48 | 1,200 |
| May 02, 2024 | 58.49 | 58.82 | 58.40 | 58.82 | 58.82 | 2,900 |
| May 01, 2024 | 58.25 | 58.66 | 58.05 | 58.32 | 58.32 | 3,900 |
| Apr 30, 2024 | 59.13 | 59.13 | 58.67 | 58.67 | 58.67 | 2,700 |
| Apr 29, 2024 | 59.85 | 59.85 | 59.46 | 59.78 | 59.78 | 5,600 |
| Apr 26, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 400 |
| Apr 25, 2024 | 58.85 | 59.27 | 58.85 | 59.23 | 59.23 | 4,000 |
| Apr 24, 2024 | 59.70 | 59.70 | 59.13 | 59.45 | 59.45 | 2,300 |
| Apr 23, 2024 | 59.07 | 59.47 | 58.99 | 59.35 | 59.35 | 1,500 |
| Apr 22, 2024 | 58.25 | 59.08 | 58.25 | 58.74 | 58.74 | 5,000 |
| Apr 19, 2024 | 58.44 | 58.44 | 58.13 | 58.25 | 58.25 | 15,000 |
| Apr 18, 2024 | 58.10 | 58.10 | 57.95 | 58.02 | 58.02 | 1,400 |
| Apr 17, 2024 | 58.54 | 58.54 | 57.97 | 58.08 | 58.08 | 3,400 |
| Apr 16, 2024 | 58.77 | 58.77 | 58.22 | 58.29 | 58.29 | 10,600 |
| Apr 15, 2024 | 59.39 | 59.39 | 58.64 | 58.77 | 58.77 | 2,900 |
| Apr 12, 2024 | 60.19 | 60.19 | 59.30 | 59.30 | 59.30 | 1,800 |
| Apr 11, 2024 | 60.10 | 60.32 | 60.00 | 60.21 | 60.21 | 2,100 |
| Apr 10, 2024 | 60.62 | 60.62 | 60.19 | 60.37 | 60.37 | 4,300 |
| Apr 09, 2024 | 61.90 | 61.90 | 60.95 | 61.43 | 61.43 | 9,100 |
| Apr 08, 2024 | 61.75 | 61.77 | 61.57 | 61.57 | 61.57 | 4,200 |
| Apr 05, 2024 | 61.13 | 61.47 | 61.13 | 61.47 | 61.47 | 3,100 |
| Apr 04, 2024 | 62.18 | 62.18 | 60.90 | 60.97 | 60.97 | 2,000 |
| Apr 03, 2024 | 61.77 | 61.77 | 61.58 | 61.67 | 61.67 | 1,100 |
| Apr 02, 2024 | 61.24 | 61.45 | 61.24 | 61.45 | 61.45 | 3,300 |
| Apr 01, 2024 | 62.31 | 62.31 | 62.21 | 62.21 | 62.21 | 800 |
| Mar 28, 2024 | 62.31 | 62.51 | 62.31 | 62.51 | 62.51 | 1,700 |
| Mar 27, 2024 | 61.90 | 62.22 | 61.86 | 62.22 | 62.22 | 2,700 |
| Mar 26, 2024 | 61.59 | 61.59 | 61.13 | 61.13 | 61.13 | 25,700 |
| Mar 25, 2024 | 61.50 | 61.50 | 61.30 | 61.30 | 61.30 | 4,600 |
| Mar 22, 2024 | 61.37 | 61.37 | 61.27 | 61.27 | 61.27 | 1,800 |
| Mar 21, 2024 | 61.63 | 61.72 | 61.63 | 61.72 | 61.72 | 2,700 |
| Mar 21, 2024 | 0.199 Dividend | |||||
| Mar 20, 2024 | 60.75 | 61.23 | 60.75 | 61.17 | 60.97 | 2,700 |
| Mar 19, 2024 | 59.85 | 60.31 | 59.85 | 60.28 | 60.08 | 4,500 |
| Mar 18, 2024 | 60.00 | 60.00 | 59.71 | 59.71 | 59.51 | 4,800 |
| Mar 15, 2024 | 59.83 | 59.84 | 59.76 | 59.76 | 59.57 | 400 |
| Mar 14, 2024 | 59.92 | 59.92 | 59.60 | 59.74 | 59.54 | 1,500 |
| Mar 13, 2024 | 60.49 | 60.49 | 60.36 | 60.36 | 60.17 | 1,300 |
| Mar 12, 2024 | 59.75 | 60.12 | 59.75 | 60.12 | 59.92 | 1,200 |
| Mar 11, 2024 | 60.17 | 60.17 | 59.71 | 59.90 | 59.71 | 3,300 |
| Mar 08, 2024 | 60.51 | 60.64 | 59.95 | 59.95 | 59.75 | 6,400 |
| Mar 07, 2024 | 60.24 | 60.24 | 60.15 | 60.19 | 59.99 | 1,300 |
| Mar 06, 2024 | 59.63 | 59.66 | 59.60 | 59.63 | 59.44 | 800 |
| Mar 05, 2024 | 59.72 | 59.80 | 59.35 | 59.41 | 59.21 | 2,500 |
| Mar 04, 2024 | 59.84 | 59.84 | 59.48 | 59.48 | 59.28 | 1,300 |
| Mar 01, 2024 | 59.21 | 59.32 | 59.21 | 59.32 | 59.13 | 1,300 |
| Feb 29, 2024 | 58.94 | 59.10 | 58.89 | 59.10 | 58.91 | 3,300 |
| Feb 28, 2024 | 58.55 | 58.55 | 58.54 | 58.54 | 58.35 | 300 |
| Feb 27, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | 100 |
| Feb 26, 2024 | 58.15 | 58.17 | 58.07 | 58.07 | 57.88 | 1,200 |
| Feb 23, 2024 | 58.01 | 58.14 | 58.01 | 58.09 | 57.90 | 1,000 |
| Feb 22, 2024 | 57.72 | 57.93 | 57.67 | 57.82 | 57.63 | 2,200 |
| Feb 21, 2024 | 57.06 | 57.16 | 57.06 | 57.16 | 56.98 | 200 |
| Feb 20, 2024 | 56.99 | 57.03 | 56.87 | 56.87 | 56.68 | 1,700 |
| Feb 16, 2024 | 57.60 | 57.60 | 57.16 | 57.16 | 56.97 | 900 |
| Feb 15, 2024 | 57.07 | 57.38 | 57.07 | 57.38 | 57.20 | 400 |
| Feb 14, 2024 | 56.00 | 56.40 | 56.00 | 56.40 | 56.22 | 1,000 |
| Feb 13, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.48 | 100 |
| Feb 12, 2024 | 56.93 | 57.05 | 56.88 | 56.88 | 56.70 | 1,000 |
| Feb 09, 2024 | 55.89 | 56.17 | 55.89 | 56.17 | 55.99 | 1,200 |
| Feb 08, 2024 | 55.48 | 55.92 | 55.48 | 55.92 | 55.73 | 900 |
| Feb 07, 2024 | 55.31 | 55.53 | 55.31 | 55.47 | 55.29 | 600 |
| Feb 06, 2024 | 55.20 | 55.20 | 55.13 | 55.13 | 54.95 | 500 |
| Feb 05, 2024 | 54.82 | 55.17 | 54.82 | 55.00 | 54.82 | 1,200 |
| Feb 02, 2024 | 55.10 | 55.57 | 55.10 | 55.56 | 55.38 | 700 |
| Feb 01, 2024 | 54.69 | 55.34 | 54.69 | 55.34 | 55.16 | 400 |
| Jan 31, 2024 | 55.27 | 55.27 | 55.10 | 55.16 | 54.98 | 1,500 |
| Jan 30, 2024 | 56.24 | 56.24 | 56.22 | 56.22 | 56.03 | 400 |
| Jan 29, 2024 | 55.62 | 55.97 | 55.62 | 55.97 | 55.79 | 600 |
| Jan 26, 2024 | 55.68 | 55.76 | 55.58 | 55.63 | 55.45 | 4,500 |
| Jan 25, 2024 | 55.26 | 55.59 | 55.26 | 55.59 | 55.41 | 200 |
| Jan 24, 2024 | 55.35 | 55.35 | 55.00 | 55.00 | 54.82 | 600 |
| Jan 23, 2024 | 55.57 | 55.57 | 54.96 | 55.11 | 54.93 | 2,800 |
| Jan 22, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.18 | 400 |
| Jan 19, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.50 | 200 |
| Jan 18, 2024 | 53.80 | 54.28 | 53.80 | 54.26 | 54.09 | 2,000 |
| Jan 17, 2024 | 53.95 | 54.07 | 53.84 | 53.97 | 53.79 | 2,100 |
| Jan 16, 2024 | 54.04 | 54.51 | 54.04 | 54.29 | 54.11 | 1,700 |
| Jan 12, 2024 | 54.73 | 54.74 | 54.71 | 54.73 | 54.55 | 2,500 |
| Jan 11, 2024 | 54.74 | 54.97 | 54.74 | 54.97 | 54.79 | 2,900 |
| Jan 10, 2024 | 54.99 | 55.04 | 54.89 | 55.04 | 54.86 | 1,900 |
| Jan 09, 2024 | 54.84 | 55.25 | 54.84 | 55.03 | 54.86 | 2,000 |
| Jan 08, 2024 | 55.22 | 55.47 | 54.83 | 55.47 | 55.29 | 5,300 |
| Jan 05, 2024 | 55.00 | 55.24 | 54.92 | 55.06 | 54.88 | 3,600 |
| Jan 04, 2024 | 55.23 | 55.23 | 54.67 | 54.67 | 54.49 | 1,800 |
| Jan 03, 2024 | 55.10 | 55.10 | 54.88 | 54.88 | 54.70 | 700 |
| Jan 02, 2024 | 55.86 | 55.86 | 55.54 | 55.72 | 55.54 | 2,000 |
| Dec 29, 2023 | 56.04 | 56.04 | 55.87 | 55.87 | 55.68 | 8,600 |
| Dec 28, 2023 | 56.26 | 56.30 | 56.25 | 56.25 | 56.07 | 800 |
| Dec 27, 2023 | 56.77 | 56.77 | 56.18 | 56.32 | 56.14 | 2,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.