Avantis U.S. Mid Cap Value ETF (NY:AVMV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	76.74	78.05	76.74	78.00	34,951	+1.99(+2.62%)
Feb 05, 2026	76.18	76.56	75.82	76.01	61,133	-0.62(-0.81%)
Feb 04, 2026	75.89	76.82	75.89	76.63	206,577	+0.95(+1.26%)
Feb 03, 2026	75.01	76.12	74.93	75.68	61,130	+0.58(+0.77%)
Feb 02, 2026	74.49	75.15	74.22	75.10	29,029	+0.73(+0.98%)
Jan 30, 2026	74.53	74.53	73.66	74.37	21,356	-0.16(-0.21%)
Jan 29, 2026	74.55	74.77	74.18	74.53	226,187	+0.36(+0.49%)
Jan 28, 2026	74.42	74.46	73.97	74.17	73,581	-0.13(-0.17%)
Jan 27, 2026	74.45	74.57	74.11	74.30	27,950	-0.21(-0.28%)
Jan 26, 2026	74.64	74.77	74.26	74.51	23,691	+0.09(+0.12%)
Jan 23, 2026	75.14	75.14	74.21	74.42	31,852	-0.54(-0.72%)
Jan 22, 2026	75.50	75.50	74.84	74.96	33,445	-0.17(-0.23%)
Jan 21, 2026	74.05	75.40	74.05	75.13	177,324	+1.59(+2.16%)
Jan 20, 2026	73.55	74.25	73.35	73.54	36,111	-0.95(-1.28%)
Jan 16, 2026	74.99	74.99	74.46	74.49	37,506	-0.56(-0.75%)
Jan 15, 2026	74.85	75.27	74.85	75.05	37,420	+0.55(+0.74%)
Jan 14, 2026	74.63	74.63	74.24	74.50	22,263	+0.26(+0.35%)
Jan 13, 2026	74.50	74.64	74.08	74.24	513,656	+0.05(+0.07%)
Jan 12, 2026	74.02	74.22	74.00	74.19	26,428	+0.00(+0.00%)
Jan 09, 2026	74.38	74.53	74.02	74.19	19,553	+0.30(+0.41%)
Jan 08, 2026	73.65	74.16	73.59	73.89	36,406	+0.86(+1.18%)
Jan 07, 2026	73.60	73.60	72.93	73.03	26,427	-0.75(-1.02%)
Jan 06, 2026	73.07	73.90	73.04	73.78	30,109	+0.60(+0.82%)
Jan 05, 2026	73.16	73.56	72.88	73.18	30,787	+0.85(+1.18%)
Jan 02, 2026	71.41	72.51	71.30	72.33	19,755	+1.13(+1.59%)
Dec 31, 2025	71.70	71.72	71.19	71.20	15,352	-0.62(-0.86%)
Dec 30, 2025	72.05	72.12	71.82	71.82	17,247	-0.15(-0.21%)
Dec 29, 2025	72.29	72.29	71.89	71.97	15,994	-0.32(-0.44%)
Dec 26, 2025	72.23	72.35	72.01	72.29	9,370	-0.02(-0.03%)
Dec 24, 2025	72.32	72.43	72.12	72.31	5,930	+0.19(+0.26%)
Dec 23, 2025	72.30	72.47	72.06	72.12	18,410	-0.29(-0.40%)
Dec 22, 2025	71.97	72.50	71.97	72.41	38,546	+0.56(+0.78%)
Dec 19, 2025	72.16	72.16	71.62	71.85	47,891	+0.36(+0.50%)
Dec 18, 2025	72.01	72.19	71.44	71.49	34,590	+0.09(+0.13%)
Dec 17, 2025	71.51	71.88	71.27	71.40	51,368	-0.03(-0.04%)
Dec 16, 2025	71.90	71.90	71.17	71.43	14,649	-0.64(-0.89%)
Dec 15, 2025	72.41	72.41	71.74	72.08	7,248	-0.01(-0.01%)
Dec 12, 2025	72.73	72.73	71.91	72.08	22,998	-0.41(-0.56%)
Dec 11, 2025	72.28	72.57	71.47	72.49	15,832	+0.75(+1.04%)
Dec 10, 2025	70.52	71.82	70.52	71.75	29,691	+1.31(+1.85%)
Dec 09, 2025	70.66	71.01	70.44	70.44	12,086	-0.10(-0.14%)
Dec 08, 2025	71.10	71.10	70.48	70.54	15,440	-0.55(-0.77%)
Dec 05, 2025	71.57	71.57	71.03	71.09	31,398	+0.26(+0.37%)
Dec 04, 2025	70.48	71.02	70.48	70.83	21,604	+0.19(+0.27%)
Dec 03, 2025	69.92	70.72	69.92	70.64	12,839	+0.93(+1.34%)
Dec 02, 2025	69.72	69.95	69.51	69.71	16,282	-0.15(-0.21%)