AVMV Historical Stock Prices & CSV Downloads

Avantis U.S. Mid Cap Value ETF (AVMV), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	80.30	80.37	79.72	80.17	80.17	17,500
Oct 29, 2026	79.75	80.59	79.75	80.51	80.51	33,000
Oct 28, 2026	79.46	79.49	78.98	79.43	79.43	38,500
Oct 27, 2026	79.39	79.52	79.08	79.52	79.52	34,600
Oct 26, 2026	79.04	79.70	79.04	79.37	79.37	43,700
Oct 23, 2026	79.05	79.24	78.48	78.97	78.97	28,800
Oct 22, 2026	78.68	79.56	78.64	79.56	79.56	32,600
Oct 21, 2026	79.26	79.34	78.97	79.11	79.11	30,400
Oct 20, 2026	78.51	79.24	78.51	79.13	79.13	28,300
Oct 19, 2026	78.60	78.74	78.29	78.32	78.32	31,700
Oct 16, 2026	79.05	79.48	78.38	78.63	78.63	30,300
Oct 15, 2026	78.11	78.82	77.83	78.82	78.82	31,500
Oct 14, 2026	77.98	77.98	77.24	77.81	77.81	23,300
Oct 13, 2026	78.36	78.56	77.86	78.36	78.36	79,900
Oct 12, 2026	77.99	78.37	77.99	78.13	78.13	33,300
Oct 9, 2026	78.06	78.15	77.80	78.00	78.00	26,900
Oct 8, 2026	76.98	78.02	76.97	77.94	77.94	133,600
Oct 7, 2026	77.56	77.76	76.90	77.22	77.22	32,700
Oct 6, 2026	77.90	78.36	77.90	78.15	78.15	36,200
Oct 5, 2026	77.45	78.02	76.91	77.73	77.73	68,600
Oct 2, 2026	77.37	77.70	77.14	77.47	77.47	103,800
Oct 1, 2026	76.22	77.06	76.11	77.06	77.06	32,700
Sep 30, 2026	77.34	77.34	76.32	76.33	76.33	59,100
Sep 29, 2026	77.23	77.33	76.74	77.06	77.06	71,200
Sep 28, 2026	77.67	77.67	77.13	77.31	77.31	57,100

Historical stock data.