Avantis Moderate Allocation ETF (AVMA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

56.26

-0.03

(-0.06%)

As of 02:38PM EDT. Market open.

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	56.20	56.26	56.20	56.26	56.26	644
07 May 2024	56.36	56.36	56.29	56.29	56.29	5,000
06 May 2024	56.15	56.24	56.15	56.24	56.24	1,900
03 May 2024	55.90	55.90	55.90	55.90	55.90	100
02 May 2024	55.15	55.55	55.11	55.44	55.44	2,300
01 May 2024	55.29	55.29	54.93	54.93	54.93	4,700
30 Apr 2024	55.27	55.27	55.03	55.03	55.03	1,200
29 Apr 2024	55.62	55.65	55.62	55.65	55.65	100
26 Apr 2024	55.43	55.50	55.42	55.49	55.49	5,800
25 Apr 2024	54.98	55.15	54.98	55.15	55.15	4,300
24 Apr 2024	55.33	55.33	55.22	55.32	55.32	1,300
23 Apr 2024	55.40	55.42	55.36	55.36	55.36	1,700
22 Apr 2024	54.92	54.92	54.92	54.92	54.92	200
19 Apr 2024	54.63	54.63	54.58	54.58	54.58	400
18 Apr 2024	54.56	54.56	54.56	54.56	54.56	200
17 Apr 2024	54.95	54.95	54.63	54.64	54.64	18,900
16 Apr 2024	54.69	54.80	54.69	54.73	54.73	1,100
15 Apr 2024	55.05	55.05	54.92	55.02	55.02	500
12 Apr 2024	55.43	55.43	55.43	55.43	55.43	900
11 Apr 2024	55.91	56.06	55.91	56.02	56.02	700
10 Apr 2024	55.91	55.91	55.91	55.91	55.91	400
09 Apr 2024	56.54	56.58	56.54	56.58	56.58	900
08 Apr 2024	56.55	56.60	56.51	56.51	56.51	1,300
05 Apr 2024	56.44	56.44	56.44	56.44	56.44	100
04 Apr 2024	56.74	56.74	56.23	56.23	56.23	300
03 Apr 2024	56.53	56.56	56.53	56.54	56.54	600
02 Apr 2024	56.27	56.35	56.27	56.35	56.35	600
01 Apr 2024	56.64	56.64	56.64	56.64	56.64	200
28 Mar 2024	56.89	56.93	56.87	56.87	56.87	1,000
27 Mar 2024	56.51	56.74	56.51	56.74	56.74	400
26 Mar 2024	56.37	56.40	56.26	56.26	56.26	400
25 Mar 2024	56.41	56.41	56.40	56.40	56.40	500
22 Mar 2024	56.44	56.47	56.39	56.42	56.42	2,200
21 Mar 2024	56.54	56.56	56.54	56.56	56.56	400
20 Mar 2024	56.00	56.31	56.00	56.31	56.31	400
19 Mar 2024	55.80	55.83	55.78	55.83	55.83	1,000
18 Mar 2024	55.80	55.80	55.59	55.59	55.59	2,500
15 Mar 2024	55.56	55.60	55.51	55.53	55.53	3,200
14 Mar 2024	55.72	55.72	55.47	55.57	55.57	1,800
13 Mar 2024	55.98	55.98	55.91	55.91	55.91	200
12 Mar 2024	55.92	55.92	55.92	55.92	55.92	100
11 Mar 2024	55.56	55.71	55.56	55.71	55.71	200
08 Mar 2024	55.82	55.82	55.82	55.82	55.82	100
07 Mar 2024	55.94	55.94	55.92	55.94	55.94	600
06 Mar 2024	55.57	55.57	55.57	55.57	55.57	100
05 Mar 2024	55.31	55.31	55.31	55.31	55.31	100
04 Mar 2024	55.41	55.41	55.41	55.41	55.41	100
01 Mar 2024	55.50	55.50	55.50	55.50	55.50	100
29 Feb 2024	55.18	55.18	55.18	55.18	55.18	500
28 Feb 2024	54.92	54.92	54.92	54.92	54.92	100
27 Feb 2024	55.00	55.05	55.00	55.01	55.01	700
26 Feb 2024	54.99	55.00	54.88	54.92	54.92	10,000
23 Feb 2024	55.08	55.08	55.00	55.00	55.00	500
22 Feb 2024	54.92	54.93	54.90	54.90	54.90	1,100
21 Feb 2024	54.40	54.46	54.34	54.46	54.46	1,300
20 Feb 2024	54.35	54.40	54.31	54.39	54.39	2,600
16 Feb 2024	54.66	54.71	54.52	54.52	54.52	2,700
15 Feb 2024	54.55	54.68	54.55	54.68	54.68	500
14 Feb 2024	54.00	54.18	53.99	54.18	54.18	6,900
13 Feb 2024	54.11	54.11	53.69	53.69	53.69	800
12 Feb 2024	54.64	54.64	54.58	54.58	54.58	700
09 Feb 2024	54.36	54.36	54.34	54.34	54.34	400
08 Feb 2024	54.21	54.21	54.17	54.17	54.17	300
07 Feb 2024	54.15	54.16	54.15	54.16	54.16	600
06 Feb 2024	54.01	54.01	54.01	54.01	54.01	100
05 Feb 2024	53.75	53.80	53.75	53.78	53.78	2,000
02 Feb 2024	54.01	54.21	54.01	54.13	54.13	600
01 Feb 2024	53.90	54.14	53.90	54.10	54.10	400
31 Jan 2024	53.74	53.74	53.74	53.74	53.74	200
30 Jan 2024	54.12	54.18	54.12	54.18	54.18	1,800
29 Jan 2024	54.13	54.19	54.13	54.19	54.19	800
26 Jan 2024	53.99	53.99	53.83	53.90	53.90	15,400
25 Jan 2024	53.79	53.85	53.79	53.85	53.85	5,600
24 Jan 2024	53.75	53.75	53.58	53.58	53.58	4,200
23 Jan 2024	53.46	53.56	53.45	53.54	53.54	2,200
22 Jan 2024	53.60	53.62	53.52	53.57	53.57	23,100
19 Jan 2024	53.00	53.32	53.00	53.31	53.31	10,600
18 Jan 2024	52.91	53.00	52.75	52.98	52.98	3,800
17 Jan 2024	52.76	52.78	52.65	52.75	52.75	8,900
16 Jan 2024	53.07	53.07	53.06	53.07	53.07	600
12 Jan 2024	53.53	53.58	53.53	53.57	53.57	1,600
11 Jan 2024	53.28	53.49	53.25	53.49	53.49	6,300
10 Jan 2024	53.43	53.50	53.43	53.49	53.49	500
09 Jan 2024	53.39	53.41	53.31	53.41	53.41	1,000
08 Jan 2024	53.50	53.67	53.50	53.67	53.67	1,200
05 Jan 2024	53.47	53.47	53.28	53.29	53.29	800
04 Jan 2024	53.24	53.24	53.24	53.24	53.24	200
03 Jan 2024	53.49	53.49	53.38	53.38	53.38	2,200
02 Jan 2024	53.65	53.75	53.65	53.75	53.75	700
29 Dec 2023	54.08	54.12	54.08	54.08	54.08	800
28 Dec 2023	54.23	54.23	54.23	54.23	54.23	100
27 Dec 2023	54.25	54.32	54.25	54.25	54.25	1,600
26 Dec 2023	53.96	54.12	53.96	54.12	54.12	2,000
22 Dec 2023	53.95	53.95	53.86	53.86	53.86	1,300
21 Dec 2023	53.62	53.76	53.51	53.76	53.76	2,600
20 Dec 2023	53.84	53.84	53.38	53.38	53.38	4,600
20 Dec 2023	0.6 Dividend
19 Dec 2023	54.36	54.38	54.36	54.38	53.78	400
18 Dec 2023	54.05	54.05	53.93	53.96	53.37	1,000
15 Dec 2023	53.97	54.00	53.86	53.90	53.31	1,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.58-36.31(-0.31%)

NZD/USD0.6033+0.0026(+0.44%)

ALL ORDS7,994.20-82.50(-1.02%)

OIL79.37+0.38(+0.48%)

GOLD2,343.10+20.80(+0.90%)

Avantis Moderate Allocation ETF (AVMA)

NZX 50
11,746.58
-36.31(-0.31%)

NZD/USD
0.6033
+0.0026(+0.44%)

ALL ORDS
7,994.20
-82.50(-1.02%)

OIL
79.37
+0.38(+0.48%)

GOLD
2,343.10
+20.80(+0.90%)