Get the Stockscreener App
77.64
0.22%
0.17
Pre-market:
77.82
0.18
+0.23%
Avantis U S Mid Cap Value Etf Stock (AVMV) Price History
The historical daily chart and data for Avantis U S Mid Cap Value Etf stock (AVMV), show that the latest closing stock price as of September 25, 2026, is $77.64.
- Avantis U S Mid Cap Value Etf all-time high stock price is $84.26, occurred on August 06, 2026.
- The lowest Avantis U S Mid Cap Value Etf stock price recorded was $48.46 on November 09, 2023. Since then, Avantis U S Mid Cap Value Etf's stock price has risen over 60.20% to $77.64 now.
- The 52-week high stock price for AVMV is $84.26, representing a 8.53% increase from the current share price, occurred on August 06, 2026.
- The 52-week low stock price for AVMV is $66.13, indicating a -14.82% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about AVMV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $77.90 | $77.29 | $0.61 | 75,852.0 | +0.22% |
| Sep 24, 2026 | $77.79 | $77.37 | $0.4237 | 77,966.0 | -0.23% |
| Sep 23, 2026 | $78.27 | $77.61 | $0.6584 | 94,234.0 | -0.61% |
| Sep 22, 2026 | $78.71 | $78.06 | $0.65 | 53,943.0 | -0.20% |
| Sep 21, 2026 | $78.55 | $78.08 | $0.47 | 50,224.0 | +0.06% |
| Sep 18, 2026 | $78.48 | $78.06 | $0.4171 | 36,814.0 | -0.42% |
| Sep 17, 2026 | $79.24 | $78.53 | $0.71 | 58,781.0 | +0.24% |
| Sep 16, 2026 | $79.58 | $77.82 | $1.76 | 60,508.0 | -1.43% |
| Sep 15, 2026 | $80.07 | $79.33 | $0.74 | 55,217.0 | -0.56% |
| Sep 14, 2026 | $80.28 | $79.81 | $0.465 | 44,938.0 | -0.22% |
| Sep 11, 2026 | $80.23 | $79.78 | $0.4499 | 27,320.0 | +0.79% |
| Sep 10, 2026 | $80.28 | $79.44 | $0.8435 | 47,040.0 | -0.53% |
| Sep 09, 2026 | $80.57 | $79.92 | $0.645 | 79,085.0 | -1.11% |
| Sep 08, 2026 | $81.87 | $80.83 | $1.04 | 31,536.0 | -1.34% |
| Sep 04, 2026 | $82.11 | $81.55 | $0.565 | 51,124.0 | -0.02% |
| Sep 03, 2026 | $82.13 | $81.50 | $0.625 | 42,168.0 | +0.73% |
| Sep 02, 2026 | $81.60 | $80.89 | $0.715 | 57,740.0 | +0.86% |
| Sep 01, 2026 | $81.36 | $80.55 | $0.815 | 45,809.0 | -0.63% |
| Aug 31, 2026 | $81.50 | $81.10 | $0.40 | 35,524.0 | -0.37% |
Avantis U S Mid Cap Value Etf Stock (AVMV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis U S Mid Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVMV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis U S Mid Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis U S Mid Cap Value Etf Stock (AVMV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $82.13 | $77.29 | $4.84 | 1,066,151.0 | -4.37% |
| Aug, 2026 | $84.26 | $81.10 | $3.16 | 1,144,311.0 | -0.22% |
| Jul, 2026 | $82.03 | $79.17 | $2.86 | 1,108,542.0 | +1.04% |
| Jun, 2026 | $82.00 | $78.20 | $3.80 | 846,117.0 | +1.63% |
| May, 2026 | $80.42 | $76.72 | $3.70 | 787,183.0 | +0.41% |
| Apr, 2026 | $78.94 | $73.35 | $5.59 | 781,759.0 | +6.39% |
| Mar, 2026 | $77.54 | $71.79 | $5.75 | 876,560.0 | -4.05% |
| Feb, 2026 | $78.73 | $74.22 | $4.51 | 942,456.0 | +3.95% |
| Jan, 2026 | $75.50 | $71.30 | $4.20 | 1,451,685.0 | +4.45% |
Avantis U S Mid Cap Value Etf Stock (AVMV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.98 | $69.75 | $3.23 | 455,305.0 | +2.15% |
| Nov, 2025 | $70.48 | $66.13 | $4.36 | 552,379.0 | +3.37% |
| Oct, 2025 | $69.61 | $66.29 | $3.32 | 281,393.0 | -1.27% |
| Sep, 2025 | $70.24 | $68.34 | $1.90 | 330,599.0 | -0.42% |
| Aug, 2025 | $69.85 | $64.82 | $5.03 | 362,737.0 | +4.13% |
| Jul, 2025 | $68.80 | $64.96 | $3.84 | 596,075.0 | +1.62% |
| Jun, 2025 | $65.46 | $62.71 | $2.75 | 432,083.0 | +3.66% |
| May, 2025 | $64.85 | $59.49 | $5.36 | 427,119.0 | +6.30% |
| Apr, 2025 | $62.63 | $52.42 | $10.21 | 789,136.0 | -3.43% |
| Mar, 2025 | $66.04 | $59.31 | $6.73 | 548,548.0 | -6.07% |
| Feb, 2025 | $69.01 | $64.56 | $4.45 | 400,535.0 | -4.10% |
| Jan, 2025 | $69.70 | $65.00 | $4.70 | 586,737.0 | +4.49% |
Avantis U S Mid Cap Value Etf Stock (AVMV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.20 | $64.56 | $6.64 | 339,834.0 | -8.22% |
| Nov, 2024 | $71.74 | $64.11 | $7.63 | 164,421.0 | +10.28% |
| Oct, 2024 | $66.19 | $63.58 | $2.61 | 171,855.0 | +0.29% |
| Sep, 2024 | $64.67 | $58.69 | $5.98 | 159,559.0 | +2.23% |
| Aug, 2024 | $63.38 | $56.93 | $6.45 | 972,498.0 | -0.27% |
| Jul, 2024 | $63.65 | $58.67 | $4.98 | 329,495.0 | +5.65% |
| Jun, 2024 | $60.95 | $58.86 | $2.09 | 133,536.0 | -2.59% |
| May, 2024 | $61.40 | $58.05 | $3.35 | 87,547.0 | +4.38% |
| Apr, 2024 | $62.31 | $57.95 | $4.36 | 86,647.0 | -6.14% |
| Mar, 2024 | $62.51 | $59.21 | $3.30 | 72,637.0 | +5.77% |
| Feb, 2024 | $59.10 | $54.69 | $4.41 | 18,900.0 | +7.14% |
| Jan, 2024 | $56.23 | $53.80 | $2.44 | 39,772.0 | -1.26% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):