Get the Stockscreener App
79.46
0.93%
0.7299
After Hours:
79.46
-0.0016
-0.00%
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 May 06, 2026, is $79.46.
- Avantis U S Mid Cap Value Etf all-time high stock price is $79.12, occurred on May 01, 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 63.96% to $79.46 now.
- The 52-week high stock price for AVMV is $79.12, representing a -0.43% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for AVMV is $60.33, indicating a -24.08% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $79.56 | $79.02 | $0.54 | 37,527.0 | +0.93% |
| May 05, 2026 | $78.95 | $78.09 | $0.865 | 43,155.0 | +1.02% |
| May 04, 2026 | $78.71 | $77.76 | $0.9549 | 54,629.0 | -0.78% |
| May 01, 2026 | $79.12 | $78.55 | $0.5699 | 17,910.0 | -0.47% |
| Apr 30, 2026 | $78.94 | $77.72 | $1.22 | 42,490.0 | +1.59% |
| Apr 29, 2026 | $78.08 | $77.46 | $0.62 | 18,553.0 | -0.42% |
| Apr 28, 2026 | $78.56 | $77.61 | $0.95 | 29,457.0 | -0.18% |
| Apr 27, 2026 | $78.25 | $77.99 | $0.264 | 24,047.0 | +0.20% |
| Apr 24, 2026 | $78.48 | $77.77 | $0.71 | 31,517.0 | -0.38% |
| Apr 23, 2026 | $78.51 | $77.65 | $0.8611 | 25,636.0 | +0.20% |
| Apr 22, 2026 | $78.62 | $77.87 | $0.75 | 49,989.0 | -0.01% |
| Apr 21, 2026 | $78.88 | $78.09 | $0.7926 | 43,880.0 | -0.04% |
| Apr 20, 2026 | $78.19 | $77.63 | $0.56 | 26,407.0 | +0.59% |
| Apr 17, 2026 | $78.09 | $76.99 | $1.10 | 23,738.0 | +1.34% |
| Apr 16, 2026 | $76.91 | $76.39 | $0.52 | 48,389.0 | +0.33% |
| Apr 15, 2026 | $76.66 | $76.18 | $0.4833 | 20,891.0 | -0.20% |
| Apr 14, 2026 | $76.74 | $76.40 | $0.34 | 33,756.0 | +0.17% |
| Apr 13, 2026 | $76.45 | $75.63 | $0.82 | 40,715.0 | +0.87% |
| Apr 10, 2026 | $76.17 | $75.69 | $0.48 | 96,617.0 | -0.66% |
| Apr 09, 2026 | $76.47 | $75.82 | $0.65 | 36,473.0 | +0.24% |
| Apr 08, 2026 | $76.17 | $75.76 | $0.41 | 35,639.0 | +2.11% |
| Apr 07, 2026 | $74.75 | $74.20 | $0.545 | 24,802.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $79.56 | $77.76 | $1.80 | 190,748.0 | +0.69% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):