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%
AVMC — Avantis U.S. Mid Cap Equity ETF
NYSE ArcaAvantis U.S. Mid Cap Equity ETF
$76.85
+0.62(+0.81%)
- O
- 76.46
- H
- 76.89
- L
- 75.93
- V
- 27.43K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$76.85
Period Return+35.59%
Period High$82.60
Period Low$56.21
Avg Daily Volume21.3K
Total Trading Days365
AVMC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $76.46 | $76.89 | $75.93 | $76.85 | +$0.62 | +0.81% | 27,434 | $76.60 | $75.93 $76.89 |
| Sep 30, 2026 | $77.09 | $77.09 | $76.23 | $76.23 | $-0.59 | -0.77% | 30,855 | $76.59 | $76.23 $77.09 |
| Sep 29, 2026 | $77.15 | $77.15 | $76.42 | $76.82 | $-0.07 | -0.09% | 29,427 | $76.67 | $76.42 $77.15 |
| Sep 28, 2026 | $77.04 | $77.07 | $76.67 | $76.89 | $-0.53 | -0.68% | 20,170 | $76.90 | $76.67 $77.07 |
| Sep 25, 2026 | $77.17 | $77.63 | $76.99 | $77.42 | +$0.33 | +0.43% | 23,761 | $77.41 | $76.99 $77.63 |
| Sep 24, 2026 | $76.86 | $77.25 | $76.82 | $77.09 | $-0.24 | -0.31% | 33,075 | $77.13 | $76.82 $77.25 |
| Sep 23, 2026 | $77.64 | $77.82 | $77.29 | $77.33 | $-0.54 | -0.69% | 18,487 | $77.60 | $77.29 $77.82 |
| Sep 22, 2026 | $78.24 | $78.24 | $77.75 | $77.87 | +$0.08 | +0.10% | 16,832 | $77.93 | $77.75 $78.24 |
| Sep 21, 2026 | $77.94 | $77.94 | $77.45 | $77.79 | +$0.44 | +0.57% | 18,408 | $77.77 | $77.45 $77.94 |
| Sep 18, 2026 | $77.73 | $77.73 | $77.10 | $77.35 | $-0.23 | -0.30% | 39,293 | $77.28 | $77.10 $77.73 |
| Sep 17, 2026 | $78.12 | $78.12 | $77.47 | $77.58 | +$0.50 | +0.65% | 32,186 | $77.69 | $77.47 $78.12 |
| Sep 16, 2026 | $79.61 | $79.61 | $76.59 | $77.08 | $-0.61 | -0.79% | 11,062 | $77.47 | $76.59 $79.61 |
| Sep 15, 2026 | $78.01 | $78.01 | $77.53 | $77.69 | $-0.45 | -0.58% | 23,480 | $77.74 | $77.53 $78.01 |
| Sep 14, 2026 | $78.21 | $78.39 | $78.12 | $78.14 | $-0.46 | -0.59% | 9,464 | $78.24 | $78.12 $78.39 |
| Sep 11, 2026 | $78.66 | $78.67 | $78.33 | $78.60 | +$0.73 | +0.94% | 25,063 | $78.53 | $78.33 $78.67 |
| Sep 10, 2026 | $78.28 | $78.30 | $77.81 | $77.87 | $-0.60 | -0.76% | 33,520 | $78.03 | $77.81 $78.30 |
| Sep 9, 2026 | $79.38 | $79.38 | $78.47 | $78.47 | $-0.88 | -1.11% | 20,562 | $78.67 | $78.47 $79.38 |
| Sep 8, 2026 | $80.55 | $80.55 | $79.35 | $79.35 | $-0.84 | -1.04% | 37,700 | $79.55 | $79.35 $80.55 |
| Sep 4, 2026 | $79.90 | $80.36 | $79.86 | $80.19 | $-0.02 | -0.02% | 14,024 | $80.17 | $79.86 $80.36 |
| Sep 3, 2026 | $80.07 | $80.25 | $79.57 | $80.21 | +$0.62 | +0.77% | 18,472 | $80.14 | $79.57 $80.25 |
| Sep 2, 2026 | $79.36 | $79.72 | $79.36 | $79.59 | +$0.51 | +0.65% | 10,253 | $79.63 | $79.36 $79.72 |
| Sep 1, 2026 | $79.31 | $79.62 | $78.97 | $79.08 | $-0.67 | -0.84% | 12,870 | $79.16 | $78.97 $79.62 |
| Aug 31, 2026 | $80.25 | $80.25 | $79.64 | $79.75 | $-0.51 | -0.63% | 13,545 | $79.75 | $79.64 $80.25 |
| Aug 28, 2026 | $81.24 | $81.24 | $80.19 | $80.26 | $-0.75 | -0.93% | 12,212 | $80.50 | $80.19 $81.24 |
| Aug 27, 2026 | $81.24 | $81.24 | $80.95 | $81.01 | $-0.19 | -0.24% | 21,489 | $81.00 | $80.95 $81.24 |
| Aug 26, 2026 | $80.90 | $81.39 | $80.90 | $81.20 | +$0.26 | +0.32% | 13,481 | $81.22 | $80.90 $81.39 |
| Aug 25, 2026 | $81.36 | $81.36 | $80.76 | $80.94 | +$0.00 | +0.00% | 15,542 | $80.87 | $80.76 $81.36 |
| Aug 24, 2026 | $81.10 | $81.10 | $80.80 | $80.94 | $-0.28 | -0.34% | 10,155 | $80.93 | $80.80 $81.10 |
| Aug 21, 2026 | $81.27 | $81.32 | $81.13 | $81.22 | +$0.50 | +0.62% | 12,209 | $81.21 | $81.13 $81.32 |
| Aug 20, 2026 | $81.42 | $81.42 | $80.72 | $80.72 | $-0.69 | -0.84% | 18,881 | $81.09 | $80.72 $81.42 |