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+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVTM — Avantis Total Equity Markets ETF
NYSE ArcaAvantis Total Equity Markets ETF
$55.29
+0.46(+0.84%)
- O
- 55.30
- H
- 55.30
- L
- 55.27
- V
- 3.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.29
Period Return+10.76%
Period High$57.11
Period Low$45.61
Avg Daily Volume2.7K
Total Trading Days169
AVTM — Historical OHLCV Price & Volume Table
Feb 2, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.30 | $55.30 | $55.27 | $55.29 | +$0.46 | +0.84% | 3,137 | $55.24 | $55.27 $55.30 |
| Oct 1, 2026 | $54.83 | $54.83 | $54.83 | $54.83 | +$0.10 | +0.18% | 69 | $54.65 | $54.83 $54.83 |
| Sep 30, 2026 | $54.73 | $54.73 | $54.73 | $54.73 | $-0.12 | -0.21% | 120 | $54.99 | $54.73 $54.73 |
| Sep 29, 2026 | $54.97 | $54.98 | $54.75 | $54.85 | $-0.07 | -0.12% | 2,220 | $54.93 | $54.75 $54.98 |
| Sep 28, 2026 | $54.92 | $54.92 | $54.92 | $54.92 | $-0.43 | -0.77% | 54 | $54.96 | $54.92 $54.92 |
| Sep 25, 2026 | $55.35 | $55.35 | $55.35 | $55.35 | +$0.29 | +0.53% | 70 | $55.20 | $55.35 $55.35 |
| Sep 24, 2026 | $55.06 | $55.06 | $55.06 | $55.06 | +$0.02 | +0.03% | 161 | $55.01 | $55.06 $55.06 |
| Sep 23, 2026 | $55.12 | $55.12 | $55.04 | $55.04 | $-0.52 | -0.94% | 2,777 | $55.25 | $55.04 $55.12 |
| Sep 22, 2026 | $55.68 | $55.68 | $55.54 | $55.56 | +$0.02 | +0.04% | 1,209 | $55.57 | $55.54 $55.68 |
| Sep 21, 2026 | $55.54 | $55.54 | $55.54 | $55.54 | +$0.79 | +1.44% | 40 | $55.33 | $55.54 $55.54 |
| Sep 18, 2026 | $54.75 | $54.75 | $54.75 | $54.75 | $-0.05 | -0.09% | 34 | $54.68 | $54.75 $54.75 |
| Sep 17, 2026 | $54.80 | $54.80 | $54.80 | $54.80 | +$0.59 | +1.09% | 18 | $54.76 | $54.80 $54.80 |
| Sep 16, 2026 | $54.21 | $54.21 | $54.21 | $54.21 | $-0.22 | -0.41% | 92 | $54.61 | $54.21 $54.21 |
| Sep 15, 2026 | $54.43 | $54.43 | $54.43 | $54.43 | $-0.26 | -0.48% | 103 | $54.32 | $54.43 $54.43 |
| Sep 14, 2026 | $54.69 | $54.69 | $54.69 | $54.69 | $-0.43 | -0.79% | 85 | $54.75 | $54.69 $54.69 |
| Sep 11, 2026 | $55.23 | $55.23 | $55.13 | $55.13 | +$0.53 | +0.98% | 4,035 | $55.23 | $55.13 $55.23 |
| Sep 10, 2026 | $54.76 | $54.76 | $54.59 | $54.59 | $-0.43 | -0.79% | 692 | $54.70 | $54.59 $54.76 |
| Sep 9, 2026 | $55.17 | $55.17 | $55.03 | $55.03 | $-0.28 | -0.51% | 163 | $55.14 | $55.03 $55.17 |
| Sep 8, 2026 | $55.49 | $55.49 | $55.31 | $55.31 | $-0.46 | -0.83% | 323 | $55.61 | $55.31 $55.49 |
| Sep 4, 2026 | $55.79 | $55.79 | $55.77 | $55.77 | $-0.05 | -0.08% | 457 | $55.78 | $55.77 $55.79 |
| Sep 3, 2026 | $55.60 | $55.88 | $55.60 | $55.82 | +$0.59 | +1.08% | 2,161 | $55.60 | $55.60 $55.88 |
| Sep 2, 2026 | $55.04 | $55.31 | $55.04 | $55.22 | +$0.30 | +0.56% | 1,632 | $55.13 | $55.04 $55.31 |
| Sep 1, 2026 | $55.19 | $55.19 | $54.90 | $54.92 | $-0.54 | -0.98% | 1,687 | $54.93 | $54.90 $55.19 |
| Aug 31, 2026 | $55.31 | $55.46 | $55.31 | $55.46 | $-0.12 | -0.22% | 1,302 | $55.41 | $55.31 $55.46 |
| Aug 28, 2026 | $56.00 | $56.03 | $55.56 | $55.58 | $-0.29 | -0.52% | 3,155 | $55.97 | $55.56 $56.03 |
| Aug 27, 2026 | $55.88 | $55.88 | $55.88 | $55.88 | +$0.26 | +0.47% | 266 | $55.80 | $55.88 $55.88 |
| Aug 26, 2026 | $55.61 | $55.61 | $55.61 | $55.61 | +$0.05 | +0.08% | 153 | $55.62 | $55.61 $55.61 |
| Aug 25, 2026 | $55.51 | $55.57 | $55.46 | $55.57 | +$0.19 | +0.34% | 1,667 | $55.48 | $55.46 $55.57 |
| Aug 24, 2026 | $55.94 | $55.94 | $55.27 | $55.38 | $-0.21 | -0.38% | 5,326 | $55.38 | $55.27 $55.94 |
| Aug 21, 2026 | $55.59 | $55.59 | $55.59 | $55.59 | +$0.27 | +0.49% | 146 | $55.55 | $55.59 $55.59 |