Avantis Total Equity Markets ETF AVTM
53.58 USD -0.08 (-0.16%)
Regular-session close
53.58 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
53.19 Day range 53.77
45.65 52-week range 56.62
- YTD
- +7.32%
- 1 year
- +7.32%
AVTM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.77 | 53.77 | 53.19 | 53.58 | -0.12 | -0.22% | 3,100 |
| Nov 12, 2026 | 53.66 | 53.72 | 53.66 | 53.70 | -0.33 | -0.61% | 2,000 |
| Nov 11, 2026 | 54.03 | 54.05 | 54.02 | 54.03 | +0.66 | +1.24% | 4,000 |
| Nov 10, 2026 | 53.10 | 53.37 | 53.10 | 53.37 | -0.23 | -0.43% | 200 |
| Nov 9, 2026 | 53.53 | 53.60 | 53.53 | 53.60 | +1.37 | +2.62% | 400 |
| Nov 6, 2026 | 52.60 | 52.70 | 52.23 | 52.23 | +0.09 | +0.17% | 2,200 |
| Nov 5, 2026 | 53.01 | 53.01 | 52.14 | 52.14 | -2.32 | -4.26% | 600 |
| Nov 4, 2026 | 54.37 | 54.46 | 54.24 | 54.46 | +0.71 | +1.32% | 300 |
| Nov 3, 2026 | 53.84 | 53.84 | 53.71 | 53.75 | +0.09 | +0.17% | 400 |
| Nov 2, 2026 | 54.29 | 54.29 | 53.66 | 53.66 | -0.19 | -0.35% | 400 |
| Oct 30, 2026 | 53.54 | 53.85 | 53.54 | 53.85 | -0.96 | -1.75% | 300 |
| Oct 29, 2026 | 54.74 | 54.86 | 54.74 | 54.81 | -0.06 | -0.11% | 1,900 |
| Oct 28, 2026 | 54.50 | 54.87 | 54.49 | 54.87 | +0.13 | +0.24% | 800 |
| Oct 27, 2026 | 54.67 | 54.74 | 54.67 | 54.74 | +0.38 | +0.70% | 1,200 |
| Oct 26, 2026 | 54.37 | 54.37 | 54.36 | 54.36 | +0.14 | +0.26% | 500 |
| Oct 23, 2026 | 54.16 | 54.22 | 54.03 | 54.22 | -0.04 | -0.07% | 11,700 |
| Oct 22, 2026 | 54.31 | 54.31 | 54.15 | 54.26 | -0.75 | -1.36% | 400 |
| Oct 21, 2026 | 54.79 | 55.01 | 54.79 | 55.01 | +0.34 | +0.62% | 700 |
| Oct 20, 2026 | 54.89 | 54.89 | 54.42 | 54.67 | +0.11 | +0.20% | 26,800 |
| Oct 19, 2026 | 54.80 | 54.80 | 54.56 | 54.56 | +0.16 | +0.29% | 300 |
| Oct 16, 2026 | 54.93 | 54.93 | 54.40 | 54.40 | -0.54 | -0.98% | 2,200 |
| Oct 15, 2026 | 54.57 | 54.94 | 54.57 | 54.94 | +0.16 | +0.29% | 500 |
| Oct 14, 2026 | 54.98 | 54.98 | 54.77 | 54.78 | -0.74 | -1.33% | 2,000 |
| Oct 13, 2026 | 55.35 | 55.56 | 55.35 | 55.52 | +0.01 | +0.02% | 800 |
| Oct 12, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | -0.10 | -0.18% | 1,000 |
| Oct 9, 2026 | 55.40 | 55.65 | 55.40 | 55.61 | +0.31 | +0.56% | 500 |
| Oct 8, 2026 | 55.10 | 55.30 | 55.10 | 55.30 | -0.25 | -0.45% | 2,000 |
| Oct 7, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | -0.30 | -0.54% | 100 |
| Oct 6, 2026 | 55.83 | 55.94 | 55.83 | 55.85 | +0.27 | +0.49% | 2,700 |
| Oct 5, 2026 | 55.46 | 55.62 | 55.16 | 55.58 | +0.29 | +0.52% | 11,000 |
| Oct 2, 2026 | 55.30 | 55.30 | 55.27 | 55.29 | +0.46 | +0.84% | 3,100 |
| Oct 1, 2026 | 54.83 | 54.83 | 54.83 | 54.83 | +0.10 | +0.18% | 100 |
| Sep 30, 2026 | 54.73 | 54.73 | 54.73 | 54.73 | -0.12 | -0.22% | 100 |
| Sep 29, 2026 | 54.97 | 54.98 | 54.75 | 54.85 | -0.07 | -0.13% | 2,200 |
| Sep 28, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | -0.43 | -0.78% | 100 |
| Sep 25, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | +0.29 | +0.53% | 100 |
| Sep 24, 2026 | 55.06 | 55.06 | 55.06 | 55.06 | +0.02 | +0.04% | 200 |
| Sep 23, 2026 | 55.12 | 55.12 | 55.04 | 55.04 | -0.52 | -0.94% | 2,800 |
| Sep 22, 2026 | 55.68 | 55.68 | 55.54 | 55.56 | +0.02 | +0.04% | 1,200 |
| Sep 21, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | +0.79 | +1.44% | 100 |
| Sep 18, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | -0.05 | -0.09% | 100 |
| Sep 17, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | +0.59 | +1.09% | 100 |
| Sep 16, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | -0.22 | -0.40% | 100 |
| Sep 15, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | -0.26 | -0.48% | 100 |
| Sep 14, 2026 | 54.69 | 54.69 | 54.69 | 54.69 | -0.44 | -0.80% | 100 |
| Sep 11, 2026 | 55.23 | 55.23 | 55.13 | 55.13 | +0.54 | +0.99% | 4,000 |
| Sep 10, 2026 | 54.76 | 54.76 | 54.59 | 54.59 | -0.44 | -0.80% | 700 |
| Sep 9, 2026 | 55.17 | 55.17 | 55.03 | 55.03 | -0.28 | -0.51% | 200 |
| Sep 8, 2026 | 55.49 | 55.49 | 55.31 | 55.31 | -0.46 | -0.82% | 300 |
| Sep 4, 2026 | 55.79 | 55.79 | 55.77 | 55.77 | -0.05 | -0.09% | 500 |
| Sep 3, 2026 | 55.60 | 55.88 | 55.60 | 55.82 | +0.60 | +1.09% | 2,200 |
| Sep 2, 2026 | 55.04 | 55.31 | 55.04 | 55.22 | +0.30 | +0.55% | 1,600 |
| Sep 1, 2026 | 55.19 | 55.19 | 54.90 | 54.92 | -0.54 | -0.97% | 1,700 |
| Aug 31, 2026 | 55.31 | 55.46 | 55.31 | 55.46 | -0.12 | -0.22% | 1,300 |
| Aug 28, 2026 | 56.00 | 56.03 | 55.56 | 55.58 | -0.30 | -0.54% | 3,200 |
| Aug 27, 2026 | 55.88 | 55.88 | 55.88 | 55.88 | +0.27 | +0.49% | 300 |
| Aug 26, 2026 | 55.61 | 55.61 | 55.61 | 55.61 | +0.04 | +0.07% | 200 |
| Aug 25, 2026 | 55.51 | 55.57 | 55.46 | 55.57 | +0.19 | +0.34% | 1,700 |
| Aug 24, 2026 | 55.94 | 55.94 | 55.27 | 55.38 | -0.21 | -0.38% | 5,300 |
| Aug 21, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | +0.27 | +0.49% | 100 |
| Aug 20, 2026 | 55.70 | 55.70 | 55.32 | 55.32 | -0.50 | -0.90% | 300 |
| Aug 19, 2026 | 55.78 | 55.82 | 55.78 | 55.82 | +0.08 | +0.14% | 300 |
| Aug 18, 2026 | 55.86 | 55.86 | 55.74 | 55.74 | -0.52 | -0.92% | 500 |
| Aug 17, 2026 | 56.44 | 56.44 | 56.26 | 56.26 | -0.15 | -0.27% | 200 |
| Aug 14, 2026 | 57.11 | 57.11 | 56.40 | 56.41 | -0.21 | -0.37% | 7,800 |
65 days, newest first. Daily bars as drawn on the AVTM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.