Avantis Moderate Allocation ETF AVMA
72.01 USD 0.00 (-0.01%)
Regular-session close
72.25 +0.24 +0.33%
After hours · Nov 13, 6:06 PM ET
71.76 Day range 72.07
64.07 52-week range 74.36
- YTD
- +8.60%
- 1 year
- +9.97%
AVMA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.51 | 72.07 | 71.76 | 72.01 | 0.00 | 0.00% | 19,367 |
| Nov 12, 2026 | 72.24 | 72.40 | 72.01 | 72.01 | -0.39 | -0.54% | 25,300 |
| Nov 11, 2026 | 71.99 | 72.53 | 71.99 | 72.40 | +0.37 | +0.51% | 17,700 |
| Nov 10, 2026 | 71.85 | 72.04 | 71.72 | 72.03 | -0.28 | -0.39% | 9,300 |
| Nov 9, 2026 | 71.91 | 72.46 | 71.64 | 72.31 | +1.21 | +1.70% | 22,200 |
| Nov 6, 2026 | 70.99 | 71.60 | 70.99 | 71.10 | -0.11 | -0.15% | 35,100 |
| Nov 5, 2026 | 73.06 | 73.06 | 71.21 | 71.21 | -1.66 | -2.28% | 16,100 |
| Nov 4, 2026 | 72.97 | 72.97 | 72.66 | 72.87 | +0.88 | +1.22% | 25,800 |
| Nov 3, 2026 | 72.16 | 72.21 | 71.99 | 71.99 | -0.17 | -0.24% | 13,800 |
| Nov 2, 2026 | 72.60 | 72.60 | 72.16 | 72.16 | +0.07 | +0.10% | 15,200 |
| Oct 30, 2026 | 72.60 | 72.60 | 71.93 | 72.09 | -0.53 | -0.73% | 5,100 |
| Oct 29, 2026 | 72.70 | 72.70 | 72.46 | 72.62 | +0.21 | +0.29% | 8,400 |
| Oct 28, 2026 | 72.50 | 72.54 | 72.25 | 72.41 | +0.03 | +0.04% | 9,100 |
| Oct 27, 2026 | 72.29 | 72.40 | 72.29 | 72.38 | +0.26 | +0.36% | 2,500 |
| Oct 26, 2026 | 72.24 | 72.26 | 72.06 | 72.12 | +0.19 | +0.26% | 9,300 |
| Oct 23, 2026 | 71.78 | 72.09 | 71.78 | 71.93 | -0.25 | -0.35% | 10,600 |
| Oct 22, 2026 | 72.16 | 72.18 | 71.97 | 72.18 | -0.28 | -0.39% | 7,000 |
| Oct 21, 2026 | 72.33 | 72.54 | 72.33 | 72.46 | +0.17 | +0.24% | 4,600 |
| Oct 20, 2026 | 72.25 | 72.37 | 72.09 | 72.29 | +0.23 | +0.32% | 6,300 |
| Oct 19, 2026 | 72.21 | 72.21 | 72.06 | 72.06 | -0.09 | -0.12% | 10,200 |
| Oct 16, 2026 | 72.51 | 72.51 | 72.02 | 72.15 | -0.23 | -0.32% | 12,600 |
| Oct 15, 2026 | 72.02 | 72.38 | 72.02 | 72.38 | +0.37 | +0.51% | 11,200 |
| Oct 14, 2026 | 72.35 | 72.35 | 71.90 | 72.01 | -0.48 | -0.66% | 12,000 |
| Oct 13, 2026 | 72.70 | 72.70 | 72.39 | 72.49 | +0.08 | +0.11% | 7,900 |
| Oct 12, 2026 | 72.40 | 72.64 | 72.36 | 72.41 | 0.00 | 0.00% | 14,900 |
| Oct 9, 2026 | 72.39 | 72.45 | 72.24 | 72.41 | +0.17 | +0.24% | 17,300 |
| Oct 8, 2026 | 72.00 | 72.25 | 72.00 | 72.24 | +0.02 | +0.03% | 9,600 |
| Oct 7, 2026 | 72.38 | 72.38 | 72.08 | 72.22 | -0.36 | -0.50% | 6,800 |
| Oct 6, 2026 | 72.84 | 72.84 | 72.55 | 72.58 | +0.20 | +0.28% | 8,000 |
| Oct 5, 2026 | 72.41 | 72.50 | 72.07 | 72.38 | +0.22 | +0.30% | 14,400 |
| Oct 2, 2026 | 72.47 | 72.47 | 72.07 | 72.16 | +0.31 | +0.43% | 8,000 |
| Oct 1, 2026 | 71.73 | 71.87 | 71.38 | 71.85 | +0.13 | +0.18% | 9,100 |
| Sep 30, 2026 | 72.09 | 72.09 | 71.70 | 71.72 | -0.21 | -0.29% | 7,300 |
| Sep 29, 2026 | 72.10 | 72.10 | 71.75 | 71.93 | -0.14 | -0.19% | 19,000 |
| Sep 28, 2026 | 72.46 | 72.46 | 71.93 | 72.07 | -0.41 | -0.57% | 5,600 |
| Sep 25, 2026 | 72.57 | 72.57 | 72.18 | 72.48 | +0.30 | +0.42% | 10,000 |
| Sep 24, 2026 | 72.04 | 72.25 | 71.99 | 72.18 | -0.13 | -0.18% | 5,700 |
| Sep 23, 2026 | 72.92 | 72.92 | 72.31 | 72.31 | -0.73 | -1.00% | 6,800 |
| Sep 22, 2026 | 73.31 | 73.31 | 72.92 | 73.04 | +0.03 | +0.04% | 10,400 |
| Sep 21, 2026 | 73.13 | 73.13 | 72.75 | 73.01 | +0.52 | +0.72% | 14,800 |
| Sep 18, 2026 | 72.41 | 72.49 | 72.29 | 72.49 | -0.19 | -0.26% | 13,600 |
| Sep 17, 2026 | 72.71 | 72.75 | 72.55 | 72.68 | +0.53 | +0.73% | 12,200 |
| Sep 16, 2026 | 72.59 | 72.73 | 71.89 | 72.15 | -0.36 | -0.50% | 13,800 |
| Sep 15, 2026 | 72.94 | 72.94 | 72.37 | 72.51 | -0.23 | -0.32% | 25,500 |
| Sep 14, 2026 | 72.94 | 72.94 | 72.61 | 72.74 | -0.32 | -0.44% | 21,100 |
| Sep 11, 2026 | 73.11 | 73.17 | 73.05 | 73.06 | +0.37 | +0.51% | 11,600 |
| Sep 10, 2026 | 73.13 | 73.13 | 72.64 | 72.69 | -0.86 | -1.17% | 5,200 |
| Sep 9, 2026 | 74.04 | 74.04 | 73.55 | 73.55 | -0.31 | -0.42% | 7,300 |
| Sep 8, 2026 | 74.39 | 74.39 | 73.86 | 73.86 | -0.30 | -0.40% | 5,100 |
| Sep 4, 2026 | 74.09 | 74.23 | 74.04 | 74.16 | +0.01 | +0.01% | 9,000 |
| Sep 3, 2026 | 74.32 | 74.32 | 73.82 | 74.15 | +0.50 | +0.68% | 16,700 |
| Sep 2, 2026 | 73.53 | 73.69 | 73.53 | 73.65 | +0.34 | +0.46% | 5,500 |
| Sep 1, 2026 | 73.61 | 73.61 | 73.28 | 73.31 | -0.36 | -0.49% | 14,300 |
| Aug 31, 2026 | 73.72 | 73.73 | 73.53 | 73.67 | -0.19 | -0.26% | 30,100 |
| Aug 28, 2026 | 74.48 | 74.48 | 73.80 | 73.86 | -0.23 | -0.31% | 16,900 |
| Aug 27, 2026 | 74.07 | 74.14 | 73.89 | 74.09 | +0.04 | +0.05% | 9,600 |
| Aug 26, 2026 | 74.06 | 74.07 | 74.04 | 74.05 | 0.00 | 0.00% | 15,500 |
| Aug 25, 2026 | 74.35 | 74.35 | 74.00 | 74.05 | +0.21 | +0.28% | 5,600 |
| Aug 24, 2026 | 73.83 | 73.84 | 73.78 | 73.84 | -0.12 | -0.16% | 1,800 |
| Aug 21, 2026 | 73.98 | 74.03 | 73.86 | 73.96 | +0.26 | +0.35% | 8,000 |
| Aug 20, 2026 | 73.99 | 73.99 | 73.64 | 73.70 | -0.25 | -0.34% | 16,800 |
| Aug 19, 2026 | 74.45 | 74.45 | 73.94 | 73.95 | +0.15 | +0.20% | 18,800 |
| Aug 18, 2026 | 74.29 | 74.29 | 73.80 | 73.80 | -0.46 | -0.62% | 7,700 |
| Aug 17, 2026 | 74.40 | 74.54 | 74.26 | 74.26 | -0.10 | -0.13% | 7,400 |
| Aug 14, 2026 | 74.45 | 74.52 | 74.36 | 74.36 | +0.01 | +0.01% | 5,800 |
65 days, newest first. Daily bars as drawn on the AVMA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.