Avantis U.S. Mid Cap Equity ETF (AVMC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:30PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 60.22 | 60.22 | 60.04 | 60.19 | 60.19 | 2,300 |
| 07 May 2024 | 60.45 | 60.53 | 60.26 | 60.26 | 60.26 | 3,000 |
| 06 May 2024 | 60.05 | 60.16 | 60.04 | 60.16 | 60.16 | 654,600 |
| 03 May 2024 | 59.39 | 59.51 | 59.39 | 59.43 | 59.43 | 12,700 |
| 02 May 2024 | 58.53 | 58.91 | 58.51 | 58.90 | 58.90 | 3,200 |
| 01 May 2024 | 58.13 | 58.74 | 58.13 | 58.40 | 58.40 | 8,300 |
| 30 Apr 2024 | 59.35 | 59.35 | 58.55 | 58.55 | 58.55 | 1,100 |
| 29 Apr 2024 | 59.68 | 59.69 | 59.61 | 59.61 | 59.61 | 1,400 |
| 26 Apr 2024 | 59.20 | 59.35 | 59.20 | 59.25 | 59.25 | 2,100 |
| 25 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 100 |
| 24 Apr 2024 | 58.83 | 59.18 | 58.83 | 59.18 | 59.18 | 700 |
| 23 Apr 2024 | 59.17 | 59.17 | 59.08 | 59.08 | 59.08 | 1,400 |
| 22 Apr 2024 | 58.60 | 58.63 | 58.33 | 58.33 | 58.33 | 1,200 |
| 19 Apr 2024 | 58.18 | 58.18 | 57.70 | 57.78 | 57.78 | 700 |
| 18 Apr 2024 | 58.22 | 58.22 | 57.80 | 57.80 | 57.80 | 100 |
| 17 Apr 2024 | 58.35 | 58.35 | 57.97 | 57.97 | 57.97 | 1,100 |
| 16 Apr 2024 | 58.02 | 58.37 | 58.02 | 58.27 | 58.27 | 9,300 |
| 15 Apr 2024 | 59.43 | 59.45 | 58.51 | 58.59 | 58.59 | 3,100 |
| 12 Apr 2024 | 59.19 | 59.21 | 59.19 | 59.21 | 59.21 | 600 |
| 11 Apr 2024 | 59.90 | 60.28 | 59.90 | 60.28 | 60.28 | 1,600 |
| 10 Apr 2024 | 60.61 | 60.61 | 60.29 | 60.29 | 60.29 | 1,000 |
| 09 Apr 2024 | 61.12 | 61.30 | 60.94 | 61.19 | 61.19 | 5,300 |
| 08 Apr 2024 | 61.15 | 61.23 | 61.15 | 61.23 | 61.23 | 600 |
| 05 Apr 2024 | 61.12 | 61.12 | 61.01 | 61.05 | 61.05 | 500 |
| 04 Apr 2024 | 61.70 | 61.70 | 60.59 | 60.60 | 60.60 | 2,100 |
| 03 Apr 2024 | 61.27 | 61.40 | 61.22 | 61.29 | 61.29 | 5,900 |
| 02 Apr 2024 | 61.07 | 61.07 | 60.89 | 61.04 | 61.04 | 2,200 |
| 01 Apr 2024 | 61.96 | 61.96 | 61.72 | 61.77 | 61.77 | 3,300 |
| 28 Mar 2024 | 62.09 | 62.24 | 62.09 | 62.19 | 62.19 | 1,400 |
| 27 Mar 2024 | 61.53 | 61.93 | 61.48 | 61.93 | 61.93 | 6,200 |
| 26 Mar 2024 | 61.80 | 61.80 | 61.05 | 61.05 | 61.05 | 3,100 |
| 25 Mar 2024 | 61.23 | 61.32 | 61.16 | 61.16 | 61.16 | 1,500 |
| 22 Mar 2024 | 61.42 | 61.42 | 61.12 | 61.12 | 61.12 | 600 |
| 21 Mar 2024 | 61.45 | 61.61 | 61.45 | 61.54 | 61.54 | 2,200 |
| 21 Mar 2024 | 0.145 Dividend | |||||
| 20 Mar 2024 | 60.37 | 60.99 | 60.33 | 60.98 | 60.84 | 3,400 |
| 19 Mar 2024 | 59.87 | 60.26 | 59.84 | 60.25 | 60.11 | 21,200 |
| 18 Mar 2024 | 59.98 | 60.14 | 59.95 | 59.95 | 59.81 | 2,100 |
| 15 Mar 2024 | 59.97 | 60.06 | 59.88 | 59.88 | 59.73 | 4,100 |
| 14 Mar 2024 | 60.15 | 60.15 | 59.90 | 59.90 | 59.75 | 3,900 |
| 13 Mar 2024 | 60.79 | 60.86 | 60.62 | 60.62 | 60.48 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.