Avantis U.S. Mid Cap Equity ETF (AVMC) Historical Stock Data
61.15 ↑0.07 (0.11%)
As of May 13, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, AVMC is down -0.10% a day on average. There have been 17 days where Avantis U.S. Mid Cap Equity ETF closed green and 13 days where AVMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 61.09 | 61.15 | ↑$0.06 (0.10%) | 61.07 | 61.15 | 746 |
| 2024-05-16 | 61.30 | 61.08 | ↓$0.22 (-0.36%) | 61.08 | 61.35 | 2.21K |
| 2024-05-15 | 61.23 | 61.47 | ↑$0.24 (0.40%) | 61.23 | 61.47 | 2.33K |
| 2024-05-14 | 60.94 | 60.96 | ↑$0.02 (0.03%) | 60.70 | 60.96 | 125.88K |
| 2024-05-13 | 60.82 | 60.57 | ↓$0.25 (-0.41%) | 60.57 | 60.82 | 409 |
| 2024-05-10 | 60.66 | 60.66 | ↑$0.00 (0.00%) | 60.58 | 60.66 | 1.20K |
| 2024-05-09 | 60.59 | 60.73 | ↑$0.14 (0.23%) | 60.53 | 60.73 | 2.11K |
| 2024-05-08 | 60.22 | 60.19 | ↓$0.03 (-0.05%) | 60.04 | 60.22 | 2.33K |
| 2024-05-07 | 60.45 | 60.26 | ↓$0.19 (-0.32%) | 60.26 | 60.47 | 2.99K |
| 2024-05-06 | 60.05 | 60.16 | ↑$0.11 (0.18%) | 60.04 | 60.16 | 654.62K |
| 2024-05-03 | 59.39 | 59.43 | ↑$0.04 (0.07%) | 59.39 | 59.51 | 12.68K |
| 2024-05-02 | 58.53 | 58.90 | ↑$0.37 (0.64%) | 58.51 | 58.90 | 3.22K |
| 2024-05-01 | 58.13 | 58.40 | ↑$0.27 (0.46%) | 58.13 | 58.74 | 8.32K |
| 2024-04-30 | 59.35 | 58.55 | ↓$0.80 (-1.35%) | 58.55 | 59.35 | 1.13K |
| 2024-04-29 | 59.68 | 59.61 | ↓$0.07 (-0.11%) | 59.61 | 59.69 | 1.38K |
| 2024-04-26 | 59.20 | 59.25 | ↑$0.05 (0.09%) | 59.20 | 59.25 | 2.09K |
| 2024-04-25 | 59.00 | 59.00 | ↑$0.00 (0.00%) | 59.00 | 59.00 | 121 |
| 2024-04-24 | 58.83 | 59.18 | ↑$0.35 (0.60%) | 58.83 | 59.18 | 749 |
| 2024-04-23 | 59.17 | 59.08 | ↓$0.09 (-0.16%) | 59.08 | 59.17 | 1.38K |
| 2024-04-22 | 58.60 | 58.33 | ↓$0.27 (-0.45%) | 58.33 | 58.63 | 1.22K |
| 2024-04-19 | 58.18 | 57.78 | ↓$0.40 (-0.68%) | 57.70 | 58.18 | 687 |
| 2024-04-18 | 58.22 | 57.80 | ↓$0.42 (-0.72%) | 57.80 | 58.22 | 133 |
| 2024-04-17 | 58.35 | 57.97 | ↓$0.38 (-0.64%) | 57.97 | 58.35 | 1.10K |
| 2024-04-16 | 58.02 | 58.27 | ↑$0.25 (0.43%) | 58.02 | 58.37 | 9.33K |
| 2024-04-15 | 59.43 | 58.59 | ↓$0.84 (-1.41%) | 58.51 | 59.45 | 3.11K |
| 2024-04-12 | 59.19 | 59.21 | ↑$0.02 (0.04%) | 59.19 | 59.21 | 606 |
| 2024-04-11 | 59.90 | 60.28 | ↑$0.38 (0.63%) | 59.90 | 60.28 | 1.63K |
| 2024-04-10 | 60.61 | 60.29 | ↓$0.32 (-0.53%) | 60.29 | 60.61 | 1.01K |
| 2024-04-09 | 61.12 | 61.19 | ↑$0.07 (0.11%) | 60.94 | 61.30 | 5.33K |
| 2024-04-08 | 61.15 | 61.23 | ↑$0.08 (0.13%) | 61.15 | 61.23 | 647 |
Create an account or log in to view more rows.
$AVMC over a thousand shares in now
$AVMC low volume today isn’t necessarily a bad thing
$AVMC watch for a morning dip and rip
$AVMC volume = money