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%
AVMV — Avantis U.S. Mid Cap Value ETF
NYSE ArcaAvantis U.S. Mid Cap Value ETF
$77.06
+0.73(+0.96%)
- O
- 76.22
- H
- 77.06
- L
- 76.12
- V
- 26.68K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$77.06
Period Return+37.8%
Period High$84.26
Period Low$55.40
Avg Daily Volume36.0K
Total Trading Days365
AVMV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $76.22 | $77.06 | $76.12 | $77.06 | +$0.73 | +0.96% | 26,675 | $76.67 | $76.12 $77.06 |
| Sep 30, 2026 | $77.34 | $77.34 | $76.32 | $76.33 | $-0.73 | -0.95% | 59,127 | $76.74 | $76.32 $77.34 |
| Sep 29, 2026 | $77.23 | $77.34 | $76.74 | $77.06 | $-0.25 | -0.32% | 71,228 | $76.95 | $76.74 $77.34 |
| Sep 28, 2026 | $77.67 | $77.67 | $77.13 | $77.31 | $-0.33 | -0.43% | 57,150 | $77.41 | $77.13 $77.67 |
| Sep 25, 2026 | $77.90 | $77.90 | $77.29 | $77.64 | +$0.17 | +0.22% | 97,583 | $77.73 | $77.29 $77.90 |
| Sep 24, 2026 | $77.65 | $77.79 | $77.37 | $77.47 | $-0.18 | -0.23% | 90,639 | $77.56 | $77.37 $77.79 |
| Sep 23, 2026 | $77.95 | $78.27 | $77.62 | $77.65 | $-0.48 | -0.61% | 107,772 | $77.79 | $77.62 $78.27 |
| Sep 22, 2026 | $78.71 | $78.71 | $78.06 | $78.13 | $-0.16 | -0.20% | 54,435 | $78.34 | $78.06 $78.71 |
| Sep 21, 2026 | $78.48 | $78.55 | $78.08 | $78.29 | +$0.05 | +0.06% | 75,143 | $78.43 | $78.08 $78.55 |
| Sep 18, 2026 | $78.48 | $78.48 | $78.06 | $78.24 | $-0.33 | -0.42% | 36,850 | $78.24 | $78.06 $78.48 |
| Sep 17, 2026 | $79.05 | $79.24 | $78.53 | $78.57 | +$0.19 | +0.24% | 91,750 | $78.70 | $78.53 $79.24 |
| Sep 16, 2026 | $79.44 | $79.58 | $77.82 | $78.38 | $-1.14 | -1.43% | 62,644 | $78.72 | $77.82 $79.58 |
| Sep 15, 2026 | $80.07 | $80.07 | $79.33 | $79.52 | $-0.45 | -0.56% | 280,310 | $79.57 | $79.33 $80.07 |
| Sep 14, 2026 | $79.94 | $80.28 | $79.81 | $79.97 | $-0.18 | -0.22% | 44,941 | $80.00 | $79.81 $80.28 |
| Sep 11, 2026 | $80.23 | $80.23 | $79.78 | $80.15 | +$0.63 | +0.79% | 27,386 | $80.04 | $79.78 $80.23 |
| Sep 10, 2026 | $79.79 | $80.28 | $79.44 | $79.52 | $-0.42 | -0.53% | 47,068 | $79.65 | $79.44 $80.28 |
| Sep 9, 2026 | $80.56 | $80.57 | $79.93 | $79.94 | $-0.90 | -1.11% | 79,257 | $80.12 | $79.93 $80.57 |
| Sep 8, 2026 | $81.87 | $81.87 | $80.83 | $80.84 | $-1.10 | -1.34% | 31,610 | $81.17 | $80.83 $81.87 |
| Sep 4, 2026 | $81.74 | $82.12 | $81.55 | $81.94 | $-0.02 | -0.02% | 56,291 | $81.96 | $81.55 $82.12 |
| Sep 3, 2026 | $81.77 | $82.13 | $81.51 | $81.96 | +$0.59 | +0.73% | 42,172 | $81.91 | $81.51 $82.13 |
| Sep 2, 2026 | $81.47 | $81.60 | $80.89 | $81.37 | +$0.69 | +0.86% | 57,744 | $81.44 | $80.89 $81.60 |
| Sep 1, 2026 | $81.33 | $81.37 | $80.55 | $80.68 | $-0.51 | -0.63% | 45,810 | $80.85 | $80.55 $81.37 |
| Aug 31, 2026 | $81.50 | $81.50 | $81.10 | $81.19 | $-0.30 | -0.37% | 35,525 | $81.21 | $81.10 $81.50 |
| Aug 28, 2026 | $82.21 | $82.21 | $81.44 | $81.49 | $-0.58 | -0.71% | 38,848 | $81.62 | $81.44 $82.21 |
| Aug 27, 2026 | $82.29 | $82.29 | $81.90 | $82.07 | $-0.41 | -0.50% | 35,906 | $82.15 | $81.90 $82.29 |
| Aug 26, 2026 | $82.01 | $82.81 | $82.01 | $82.48 | +$0.23 | +0.28% | 38,280 | $82.57 | $82.01 $82.81 |
| Aug 25, 2026 | $82.80 | $82.80 | $82.12 | $82.25 | $-0.45 | -0.54% | 36,978 | $82.26 | $82.12 $82.80 |
| Aug 24, 2026 | $82.60 | $83.12 | $82.11 | $82.70 | $-0.01 | -0.01% | 40,104 | $82.72 | $82.11 $83.12 |
| Aug 21, 2026 | $82.61 | $82.77 | $82.42 | $82.71 | +$0.65 | +0.79% | 33,592 | $82.68 | $82.42 $82.77 |
| Aug 20, 2026 | $82.50 | $82.77 | $82.05 | $82.06 | $-0.79 | -0.95% | 75,049 | $82.45 | $82.05 $82.77 |