MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVMA — Avantis Moderate Allocation ETF
NYSE ArcaAvantis Moderate Allocation ETF
$71.85
+0.13(+0.18%)
- O
- 71.73
- H
- 71.87
- L
- 71.38
- V
- 9.08K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$71.85
Period Return+29.67%
Period High$74.54
Period Low$55.14
Avg Daily Volume5.8K
Total Trading Days365
AVMA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $71.73 | $71.87 | $71.38 | $71.85 | +$0.13 | +0.18% | 9,075 | $71.59 | $71.38 $71.87 |
| Sep 30, 2026 | $72.09 | $72.09 | $71.70 | $71.72 | $-0.21 | -0.29% | 7,269 | $71.90 | $71.70 $72.09 |
| Sep 29, 2026 | $72.10 | $72.10 | $71.75 | $71.93 | $-0.14 | -0.19% | 19,031 | $71.93 | $71.75 $72.10 |
| Sep 28, 2026 | $72.46 | $72.46 | $71.93 | $72.07 | $-0.42 | -0.58% | 5,647 | $72.14 | $71.93 $72.46 |
| Sep 25, 2026 | $72.57 | $72.57 | $72.18 | $72.48 | +$0.30 | +0.42% | 9,976 | $72.43 | $72.18 $72.57 |
| Sep 24, 2026 | $72.04 | $72.26 | $71.99 | $72.18 | $-0.13 | -0.18% | 5,728 | $72.11 | $71.99 $72.26 |
| Sep 23, 2026 | $72.92 | $72.92 | $72.31 | $72.31 | $-0.73 | -0.99% | 6,756 | $72.50 | $72.31 $72.92 |
| Sep 22, 2026 | $73.31 | $73.31 | $72.92 | $73.04 | +$0.03 | +0.04% | 10,357 | $73.05 | $72.92 $73.31 |
| Sep 21, 2026 | $73.13 | $73.13 | $72.75 | $73.01 | +$0.52 | +0.72% | 14,801 | $72.94 | $72.75 $73.13 |
| Sep 18, 2026 | $72.41 | $72.49 | $72.29 | $72.49 | $-0.19 | -0.26% | 13,632 | $72.40 | $72.29 $72.49 |
| Sep 17, 2026 | $72.72 | $72.75 | $72.55 | $72.68 | +$0.53 | +0.73% | 12,182 | $72.66 | $72.55 $72.75 |
| Sep 16, 2026 | $72.59 | $72.73 | $71.89 | $72.15 | $-0.36 | -0.50% | 13,786 | $72.50 | $71.89 $72.73 |
| Sep 15, 2026 | $72.94 | $72.94 | $72.37 | $72.51 | $-0.23 | -0.31% | 25,508 | $72.51 | $72.37 $72.94 |
| Sep 14, 2026 | $72.94 | $72.94 | $72.62 | $72.74 | $-0.32 | -0.44% | 21,111 | $72.75 | $72.62 $72.94 |
| Sep 11, 2026 | $73.12 | $73.17 | $73.05 | $73.06 | +$0.37 | +0.51% | 11,555 | $73.10 | $73.05 $73.17 |
| Sep 10, 2026 | $73.13 | $73.13 | $72.64 | $72.69 | $-0.86 | -1.17% | 5,233 | $72.81 | $72.64 $73.13 |
| Sep 9, 2026 | $74.04 | $74.04 | $73.55 | $73.55 | $-0.32 | -0.43% | 7,309 | $73.67 | $73.55 $74.04 |
| Sep 8, 2026 | $74.39 | $74.39 | $73.87 | $73.87 | $-0.29 | -0.40% | 5,135 | $74.00 | $73.87 $74.39 |
| Sep 4, 2026 | $74.09 | $74.23 | $74.04 | $74.16 | +$0.01 | +0.02% | 8,985 | $74.15 | $74.04 $74.23 |
| Sep 3, 2026 | $74.32 | $74.32 | $73.82 | $74.15 | +$0.50 | +0.67% | 16,735 | $74.15 | $73.82 $74.32 |
| Sep 2, 2026 | $73.53 | $73.69 | $73.53 | $73.65 | +$0.35 | +0.47% | 5,528 | $73.63 | $73.53 $73.69 |
| Sep 1, 2026 | $73.61 | $73.61 | $73.28 | $73.31 | $-0.36 | -0.50% | 14,317 | $73.41 | $73.28 $73.61 |
| Aug 31, 2026 | $73.73 | $73.73 | $73.53 | $73.67 | $-0.19 | -0.26% | 30,080 | $73.62 | $73.53 $73.73 |
| Aug 28, 2026 | $74.48 | $74.48 | $73.80 | $73.86 | $-0.23 | -0.31% | 16,927 | $73.97 | $73.80 $74.48 |
| Aug 27, 2026 | $74.07 | $74.14 | $73.89 | $74.09 | +$0.04 | +0.06% | 9,641 | $74.03 | $73.89 $74.14 |
| Aug 26, 2026 | $74.06 | $74.07 | $74.04 | $74.05 | $-0.01 | -0.01% | 15,476 | $74.05 | $74.04 $74.07 |
| Aug 25, 2026 | $74.35 | $74.35 | $74.00 | $74.05 | +$0.21 | +0.29% | 5,562 | $74.09 | $74.00 $74.35 |
| Aug 24, 2026 | $73.84 | $73.84 | $73.78 | $73.84 | $-0.12 | -0.17% | 1,867 | $73.87 | $73.78 $73.84 |
| Aug 21, 2026 | $73.98 | $74.03 | $73.86 | $73.96 | +$0.26 | +0.36% | 7,983 | $73.97 | $73.86 $74.03 |
| Aug 20, 2026 | $73.99 | $73.99 | $73.64 | $73.70 | $-0.25 | -0.34% | 16,848 | $73.75 | $73.64 $73.99 |