Avantis U.S. Mid Cap Value ETF

AVMV
🏛️ usa →
69.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 68.84 69.21 68.84 69.18 0.0M
2025-09-25 68.43 68.61 68.34 68.40 0.0M
2025-09-24 69.37 69.39 68.89 68.95 0.0M
2025-09-23 69.40 69.68 69.00 69.06 0.0M
2025-09-22 68.78 69.08 68.63 69.07 0.0M
2025-09-19 69.51 69.51 68.81 69.07 0.0M
2025-09-18 69.21 69.68 69.17 69.61 0.0M
2025-09-17 69.35 69.94 68.93 68.97 0.0M
2025-09-16 69.33 69.33 68.55 68.95 0.0M
2025-09-15 69.74 69.74 69.04 69.06 0.0M
2025-09-12 70.08 70.08 69.35 69.42 0.0M
2025-09-11 69.63 70.07 69.63 70.07 0.0M
2025-09-10 69.30 69.31 68.81 69.16 0.0M
2025-09-09 69.40 69.40 68.86 69.01 0.0M
2025-09-08 70.24 70.24 69.01 69.51 0.0M
2025-09-05 69.98 70.20 69.18 69.48 0.0M
2025-09-04 69.26 69.71 69.09 69.71 0.0M
2025-09-03 68.98 69.38 68.65 68.87 0.0M
2025-09-02 68.47 69.13 68.37 69.10 0.0M
2025-08-29 69.36 69.45 69.00 69.18 0.0M
2025-08-28 69.85 69.85 69.07 69.42 0.0M
2025-08-27 69.56 69.63 69.22 69.54 0.0M
2025-08-26 69.13 69.17 68.95 69.15 0.0M
2025-08-25 69.11 69.16 69.00 69.01 0.0M
2025-08-22 69.42 69.56 69.35 69.36 0.0M
2025-08-21 67.58 67.80 67.57 67.70 0.0M
2025-08-20 68.16 68.16 67.76 67.78 0.0M
2025-08-19 68.00 68.55 67.77 67.96 0.0M
2025-08-18 67.89 67.89 67.71 67.78 0.0M
2025-08-15 68.24 68.24 67.75 67.75 0.0M
2025-08-14 67.65 68.06 67.65 68.06 0.0M
2025-08-13 67.65 68.54 67.65 68.54 0.0M
2025-08-12 67.07 67.49 67.07 67.49 0.0M
2025-08-11 66.37 66.56 66.00 66.01 0.0M
2025-08-08 66.18 66.43 66.17 66.31 0.0M
2025-08-07 66.81 66.81 65.99 66.12 0.0M
2025-08-06 67.36 67.36 66.28 66.32 0.0M
2025-08-05 66.35 66.74 66.12 66.47 0.0M
2025-08-04 66.16 66.50 66.11 66.40 0.0M
2025-08-01 65.59 65.72 64.82 65.53 0.0M
2025-07-31 67.22 67.36 66.44 66.44 0.0M
2025-07-30 67.91 67.91 66.81 67.07 0.0M
2025-07-29 67.80 68.02 67.55 67.67 0.0M
2025-07-28 68.80 68.80 67.74 67.85 0.0M
2025-07-25 67.81 68.05 67.46 68.05 0.0M
2025-07-24 67.64 67.77 67.29 67.30 0.3M
2025-07-23 67.48 67.90 67.48 67.87 0.0M
2025-07-22 66.73 67.24 66.67 67.17 0.0M
2025-07-21 67.38 67.38 66.12 66.17 0.0M
2025-07-18 66.82 66.82 66.34 66.60 0.0M
2025-07-17 66.14 66.60 66.12 66.54 0.0M
2025-07-16 65.89 65.89 64.96 65.78 0.0M
2025-07-15 66.85 66.85 65.65 65.65 0.0M
2025-07-14 66.90 67.05 66.78 67.04 0.0M
2025-07-11 67.02 67.17 66.88 66.97 0.0M
2025-07-10 66.94 67.65 66.94 67.47 0.0M
2025-07-09 66.95 66.95 66.53 66.84 0.0M
2025-07-08 66.72 66.94 66.65 66.65 0.0M
2025-07-07 66.74 67.03 66.13 66.34 0.0M
2025-07-03 67.03 67.09 66.93 66.96 0.0M
2025-07-02 66.13 66.71 65.97 66.71 0.0M
2025-07-01 65.77 66.79 65.69 66.41 0.0M
2025-06-30 65.34 65.44 65.16 65.38 0.0M
2025-06-27 65.30 65.46 64.86 65.29 0.0M
2025-06-26 64.77 64.97 64.71 64.95 0.0M
2025-06-25 64.65 64.66 64.26 64.34 0.0M
2025-06-24 64.90 65.02 64.67 64.90 0.0M
2025-06-23 64.24 64.63 63.71 64.62 0.0M
2025-06-20 64.38 64.38 63.91 64.19 0.0M
2025-06-18 64.00 64.34 63.93 63.95 0.0M
2025-06-17 64.40 64.48 63.79 63.85 0.0M
2025-06-16 64.16 64.55 64.16 64.43 0.0M
2025-06-13 64.03 64.17 63.45 63.61 0.0M
2025-06-12 63.74 64.30 63.74 64.30 0.0M
2025-06-11 64.71 64.71 64.00 64.15 0.0M
2025-06-10 64.62 64.72 64.37 64.55 0.0M
2025-06-09 64.43 64.62 64.15 64.27 0.0M
2025-06-06 64.21 64.27 63.94 64.26 0.0M
2025-06-05 63.74 63.98 63.41 63.62 0.0M
2025-06-04 64.30 64.30 63.71 63.71 0.0M
2025-06-03 63.35 64.27 63.34 64.08 0.0M
2025-06-02 63.14 63.22 62.71 63.20 0.0M
2025-05-30 62.92 63.32 62.63 63.07 0.0M
2025-05-29 63.58 63.58 62.65 63.23 0.0M
2025-05-28 63.76 63.76 62.94 62.99 0.0M
2025-05-27 62.88 63.85 62.88 63.78 0.0M
2025-05-23 62.27 62.48 62.05 62.32 0.0M
2025-05-22 63.20 63.20 62.19 62.66 0.0M
2025-05-21 63.93 63.93 62.77 62.81 0.0M
2025-05-20 64.46 64.69 64.23 64.41 0.0M
2025-05-19 64.31 64.76 64.29 64.71 0.0M
2025-05-16 64.35 64.85 64.15 64.83 0.0M
2025-05-15 63.62 64.18 63.62 64.16 0.0M
2025-05-14 64.36 64.36 64.01 64.03 0.0M
2025-05-13 64.50 64.65 64.33 64.37 0.0M
2025-05-12 64.46 64.46 63.48 63.89 0.0M
2025-05-09 61.80 61.80 61.43 61.57 0.0M
2025-05-08 61.25 62.07 61.25 61.56 0.0M
2025-05-07 60.59 60.78 60.40 60.65 0.0M
2025-05-06 60.33 60.86 60.33 60.41 0.0M
2025-05-05 61.01 61.22 60.85 60.85 0.0M
2025-05-02 60.55 61.18 60.55 61.12 0.0M
2025-05-01 59.80 60.05 59.49 59.51 0.0M
2025-04-30 58.52 59.46 58.52 59.33 0.0M
2025-04-29 58.98 59.71 58.98 59.58 0.0M
2025-04-28 59.45 59.45 58.90 59.31 0.0M
2025-04-25 58.93 59.04 58.69 59.01 0.0M
2025-04-24 58.20 59.48 58.20 59.23 0.0M
2025-04-23 58.95 59.24 57.96 58.13 0.0M
2025-04-22 56.59 57.64 56.59 57.49 0.0M
2025-04-21 56.26 56.31 55.40 55.92 0.0M
2025-04-17 56.73 57.60 56.73 57.24 0.0M
2025-04-16 57.34 57.57 56.14 56.62 0.1M
2025-04-15 57.50 57.96 57.17 57.28 0.1M
2025-04-14 57.29 57.68 56.72 57.40 0.0M
2025-04-11 55.53 57.05 55.11 56.78 0.1M
2025-04-10 56.52 56.70 54.66 55.99 0.0M
2025-04-09 53.31 58.75 52.90 58.51 0.1M
2025-04-08 56.90 56.90 52.74 53.55 0.1M
2025-04-07 53.25 58.24 52.42 54.73 0.1M
2025-04-04 55.55 56.16 54.28 55.18 0.0M
2025-04-03 59.10 59.10 58.08 58.09 0.0M
2025-04-02 61.53 62.63 61.53 62.61 0.0M
2025-04-01 60.90 61.82 60.77 61.68 0.0M
2025-03-31 60.86 61.59 60.41 61.44 0.0M
2025-03-28 62.84 62.84 60.86 61.10 0.0M
2025-03-27 62.62 62.83 62.00 62.36 0.0M
2025-03-26 62.99 63.31 62.58 62.77 0.0M
2025-03-25 63.24 63.31 62.98 63.03 0.0M
2025-03-24 62.41 63.40 62.41 63.35 0.0M
2025-03-21 61.20 61.73 61.20 61.72 0.0M
2025-03-20 62.40 62.54 61.94 61.95 0.0M
2025-03-19 61.47 62.55 61.47 62.22 0.0M
2025-03-18 61.67 61.67 61.18 61.34 0.0M
2025-03-17 60.93 62.13 60.93 61.90 0.0M
2025-03-14 60.85 61.07 60.09 61.03 0.0M
2025-03-13 60.88 60.88 59.31 59.59 0.0M
2025-03-12 61.74 61.74 60.27 60.56 0.0M
2025-03-11 61.34 61.36 60.34 60.69 0.0M
2025-03-10 61.93 62.09 60.98 61.36 0.0M
2025-03-07 62.16 62.75 61.26 62.68 0.0M
2025-03-06 62.76 62.76 62.07 62.25 0.0M
2025-03-05 62.73 63.31 62.13 63.15 0.0M
2025-03-04 63.49 63.49 61.75 62.41 0.0M
2025-03-03 65.82 66.04 63.52 63.88 0.0M
2025-02-28 64.86 65.41 64.56 65.41 0.0M
2025-02-27 65.77 65.77 64.64 64.65 0.0M
2025-02-26 66.19 66.25 65.39 65.49 0.0M
2025-02-25 65.52 65.67 65.06 65.49 0.0M
2025-02-24 65.86 65.86 65.29 65.48 0.0M
2025-02-21 67.93 67.93 65.28 65.43 0.0M
2025-02-20 67.97 67.97 66.74 67.20 0.0M
2025-02-19 67.93 68.10 67.73 68.00 0.0M
2025-02-18 67.66 68.09 67.50 68.09 0.0M
2025-02-14 67.40 67.77 67.40 67.57 0.0M
2025-02-13 66.96 67.29 66.66 67.27 0.0M
2025-02-12 66.59 66.81 66.57 66.66 0.0M
2025-02-11 67.49 67.49 67.04 67.24 0.0M
2025-02-10 67.47 67.53 67.29 67.30 0.0M
2025-02-07 68.13 68.13 67.34 67.38 0.0M
2025-02-06 68.42 69.01 67.73 68.03 0.0M
2025-02-05 68.26 68.28 67.89 68.16 0.0M
2025-02-04 67.39 67.94 67.39 67.81 0.0M
2025-02-03 66.87 67.79 66.63 67.42 0.0M
2025-01-31 69.25 69.25 68.17 68.21 0.1M
2025-01-30 69.03 69.63 68.92 69.35 0.0M
2025-01-29 69.00 69.38 68.70 68.77 0.0M
2025-01-28 69.00 69.03 68.54 68.92 0.0M
2025-01-27 68.92 68.92 68.33 68.68 0.1M
2025-01-24 69.43 69.43 69.04 69.18 0.0M
2025-01-23 69.24 69.45 69.04 69.32 0.0M
2025-01-22 69.59 69.59 69.14 69.18 0.0M
2025-01-21 69.70 69.70 69.20 69.56 0.1M
2025-01-17 69.19 69.19 68.60 68.71 0.0M
2025-01-16 68.48 68.48 67.81 68.41 0.1M
2025-01-15 68.16 68.18 67.94 67.98 0.0M
2025-01-14 66.91 67.15 66.44 67.11 0.0M
2025-01-13 65.49 66.17 65.32 66.17 0.0M
2025-01-10 66.46 66.46 65.47 65.60 0.0M
2025-01-08 65.87 66.26 65.55 66.26 0.0M
2025-01-07 66.54 66.65 65.94 66.13 0.0M
2025-01-06 66.53 66.96 66.21 66.24 0.0M
2025-01-03 65.69 65.95 65.54 65.92 0.0M
2025-01-02 65.67 65.79 65.00 65.25 0.0M