Avantis US Mid Cap Equity ETF (AVMC)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3537 | 0.556044647068 | 63.61 | 64.39 | 63.5 | 10372 | 63.88456184 | SP |
| 4 | 3.3837 | 5.58550676791 | 60.58 | 64.62 | 59.35 | 15319 | 62.40000133 | SP |
| 12 | 1.9737 | 3.18390062913 | 61.99 | 64.62 | 57.178 | 16814 | 61.18175612 | SP |
| 26 | 2.8126 | 4.59942666608 | 61.1511 | 64.62 | 57.178 | 16577 | 60.59205963 | SP |
| 52 | 14.5437 | 29.4287737758 | 49.42 | 64.62 | 48.8353 | 10874 | 59.8918307 | SP |
| 156 | 14.5437 | 29.4287737758 | 49.42 | 64.62 | 48.8353 | 10874 | 59.8918307 | SP |
| 260 | 14.5437 | 29.4287737758 | 49.42 | 64.62 | 48.8353 | 10874 | 59.8918307 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728340200 | 63.82 | -0.52 | -0.81 | 64.22 | 64.22 | 63.6 | 8792 |
| 1728081000 | 64.338899 | 0.68 | 1.07 | 64.39 | 64.39 | 64.069999 | 8568 |
| 1727994600 | 63.66 | -0.19 | -0.30 | 63.67 | 63.88 | 63.5 | 11290 |
| 1727908200 | 63.85 | 0.04 | 0.06 | 63.69 | 64.01 | 63.69 | 19492 |
| 1727821800 | 63.81 | -0.45 | -0.70 | 63.61 | 63.98 | 63.6 | 4894 |
| 1727735400 | 64.26 | 0.07 | 0.11 | 64.09 | 64.26 | 63.8189 | 12116 |
| 1727476200 | 64.19 | 0.19 | 0.30 | 64.42 | 64.62 | 64.06 | 19057 |
| 1727389800 | 64 | 0.66 | 1.04 | 63.97 | 64.01 | 63.7914 | 15858 |
| 1727303400 | 63.34 | -0.54 | -0.85 | 64.01 | 64.05 | 63.24 | 13200 |
| 1727217000 | 63.88 | 0.1 | 0.16 | 63.94 | 63.94 | 63.7487 | 6553 |
| 1727130600 | 63.78 | 0.27 | 0.43 | 63.87 | 63.89 | 63.5969 | 6867 |
| 1726871400 | 63.5081 | -0.33 | -0.52 | 63.65 | 63.65 | 63.334 | 7047 |
| 1726785000 | 63.84 | 1.05 | 1.67 | 63.63 | 63.98 | 63.63 | 3965 |
| 1726698600 | 62.7905 | 0.01 | 0.01 | 62.75 | 63.5499 | 62.75 | 5077 |
| 1726612200 | 62.7812 | 0.37 | 0.59 | 62.65 | 63.18 | 62.57 | 9025 |
| 1726525800 | 62.413 | 0.5 | 0.81 | 62.06 | 62.45 | 62.06 | 3226 |
| 1726266600 | 61.9092 | 0.84 | 1.38 | 61.47 | 61.95 | 61.47 | 2966 |
| 1726180200 | 61.0667 | 0.44 | 0.73 | 60.8 | 61.0667 | 60.48 | 135375 |
| 1726093800 | 60.626 | 0.24 | 0.39 | 60.33 | 60.626 | 59.35 | 7830 |
| 1726007400 | 60.39 | -0.12 | -0.21 | 60.58 | 60.58 | 59.9396 | 6958 |
| 1725921000 | 60.5141 | 0.54 | 0.89 | 60.45 | 60.66 | 60.45 | 29429 |
| 1725661800 | 59.9781 | -0.87 | -1.43 | 60.815 | 60.815 | 59.96 | 10794 |
| 1725575400 | 60.85 | -0.42 | -0.68 | 61.31 | 61.31 | 60.7409 | 12219 |
| 1725489000 | 61.2674 | -0.17 | -0.27 | 61.39 | 61.69 | 61.11 | 4926 |
| 1725402600 | 61.4331 | -1.49 | -2.37 | 62.56 | 62.56 | 61.355 | 8076 |
| 1725057000 | 62.9248 | 0.46 | 0.74 | 62.73 | 62.9248 | 62.28 | 165539 |
| 1724970600 | 62.4601 | 0.22 | 0.35 | 62.58 | 62.97 | 62.4601 | 9763 |
| 1724884200 | 62.24 | -0.22 | -0.35 | 62.27 | 62.33 | 62.02 | 12452 |
| 1724797800 | 62.4578 | -0.09 | -0.15 | 62.61 | 62.61 | 62.33 | 5151 |
| 1724711400 | 62.5505 | -0.15 | -0.24 | 63.08 | 63.14 | 62.5505 | 3374 |
| 1724452200 | 62.7009 | 1.29 | 2.09 | 62 | 62.83 | 62 | 3710 |
| 1724365800 | 61.4143 | -0.31 | -0.50 | 61.94 | 61.98 | 61.4143 | 15877 |
| 1724279400 | 61.724 | 0.69 | 1.13 | 61.41 | 61.724 | 61.3499 | 5215 |
| 1724193000 | 61.0326 | -0.46 | -0.75 | 61.47 | 61.47 | 60.9616 | 4752 |
| 1724106600 | 61.4908 | 0.44 | 0.72 | 61.28 | 61.5 | 61.19 | 13001 |
| 1723847400 | 61.05 | 0.14 | 0.23 | 60.71 | 61.06 | 60.71 | 3733 |
| 1723761000 | 60.91 | 1.03 | 1.72 | 60.78 | 61.09 | 60.6199 | 91607 |
| 1723674600 | 59.88 | 0.13 | 0.21 | 59.9 | 59.98 | 59.71 | 4803 |
| 1723588200 | 59.752 | 0.77 | 1.30 | 59.42 | 59.88 | 59.22 | 5818 |
| 1723501800 | 58.9832 | -0.35 | -0.60 | 59.44 | 59.44 | 58.9832 | 8560 |
| 1723242600 | 59.3371 | 0.14 | 0.24 | 59.22 | 59.42 | 59.03 | 6987 |
| 1723156200 | 59.1973 | 1.28 | 2.21 | 58.39 | 59.28 | 58.39 | 3656 |
| 1723069800 | 57.9167 | -0.55 | -0.95 | 59.09 | 59.23 | 57.9167 | 155649 |
| 1722983400 | 58.4716 | 0.66 | 1.14 | 58.03 | 59.2189 | 58.03 | 14466 |
| 1722897000 | 57.8102 | -1.51 | -2.55 | 57.01 | 58.6 | 57.01 | 18044 |
| 1722637800 | 59.3229 | -1.66 | -2.73 | 60 | 60 | 58.8383 | 9747 |
| 1722551400 | 60.9878 | -1.4 | -2.24 | 62.41 | 62.5921 | 60.65 | 14724 |
| 1722465000 | 62.3864 | 0.36 | 0.58 | 62.55 | 62.8845 | 62.198 | 9443 |
| 1722378600 | 62.0285 | 0.22 | 0.35 | 61.97 | 62.16 | 61.7534 | 7247 |
| 1722292200 | 61.8091 | 0.07 | 0.11 | 62.1 | 62.1 | 61.7136 | 1406 |
| 1722033000 | 61.7397 | 0.84 | 1.38 | 61.83 | 61.9942 | 61.56 | 3446 |
| 1721946600 | 60.897 | 0.41 | 0.69 | 61.03 | 61.64 | 60.495 | 1905 |
| 1721860200 | 60.4823 | -1.12 | -1.82 | 61.15 | 61.38 | 60.4823 | 6227 |
| 1721773800 | 61.6057 | -0.08 | -0.12 | 61.5867 | 61.84 | 61.5867 | 2302 |
| 1721687400 | 61.6807 | 0.69 | 1.12 | 61.305 | 61.6807 | 60.93 | 3406 |
| 1721428200 | 60.9955 | -0.43 | -0.70 | 61.26 | 61.26 | 60.98 | 1185 |
| 1721341800 | 61.4281 | -0.56 | -0.91 | 62.52 | 62.53 | 61.3 | 3463 |
| 1721255400 | 61.992 | -0.76 | -1.20 | 62.5 | 62.59 | 61.992 | 1547 |
| 1721169000 | 62.7479 | 1.43 | 2.34 | 61.99 | 62.7479 | 61.76 | 3624 |
| 1721082600 | 61.3135 | 0.3 | 0.50 | 61.43 | 61.68 | 61.3135 | 2546 |
| 1720823400 | 61.01 | 0.54 | 0.89 | 60.8 | 61.31 | 60.8 | 4691 |
| 1720737000 | 60.4722 | 1.02 | 1.72 | 60.27 | 60.5 | 59.88 | 6413 |
| 1720650600 | 59.45 | 0.62 | 1.05 | 59.39 | 59.47 | 58.95 | 6674 |
| 1720564200 | 58.83 | -0.19 | -0.32 | 58.9 | 59.15 | 58.83 | 2536 |
| 1720477800 | 59.0204 | 0.21 | 0.35 | 59.32 | 59.32 | 58.98 | 8004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
