Avantis Moderate Allocation ETF (AVMA)

AVMA
🏛️ États-Unis →
64.85
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 64.88 64.88 64.85 64.85 0.0M
2025-09-25 64.54 64.57 64.54 64.57 0.0M
2025-09-24 64.84 64.84 64.84 64.84 0.0M
2025-09-23 65.20 65.20 65.07 65.07 0.0M
2025-09-22 65.09 65.15 64.96 65.15 0.0M
2025-09-19 65.02 65.03 64.98 65.03 0.0M
2025-09-18 64.97 65.17 64.97 65.12 0.0M
2025-09-17 65.08 65.08 64.86 64.86 0.0M
2025-09-16 65.05 65.05 64.88 64.94 0.0M
2025-09-15 64.95 64.95 64.93 64.93 0.0M
2025-09-12 64.76 64.82 64.76 64.77 0.0M
2025-09-11 64.97 64.97 64.97 64.97 0.0M
2025-09-10 64.61 64.61 64.42 64.44 0.0M
2025-09-09 64.41 64.41 64.28 64.34 0.0M
2025-09-08 65.00 65.00 64.25 64.41 0.0M
2025-09-05 64.34 64.54 64.10 64.20 0.0M
2025-09-04 63.87 64.14 63.83 64.14 0.0M
2025-09-03 63.65 63.72 63.56 63.68 0.0M
2025-09-02 63.54 63.56 63.21 63.56 0.0M
2025-08-29 63.79 63.91 63.79 63.86 0.0M
2025-08-28 63.88 64.07 63.88 64.07 0.0M
2025-08-27 63.75 63.95 63.70 63.95 0.0M
2025-08-26 63.49 63.83 63.49 63.83 0.0M
2025-08-25 63.88 63.88 63.71 63.71 0.0M
2025-08-22 63.85 64.04 63.85 63.96 0.0M
2025-08-21 63.10 63.10 63.01 63.01 0.0M
2025-08-20 63.14 63.17 63.12 63.17 0.0M
2025-08-19 63.23 63.23 63.19 63.19 0.0M
2025-08-18 63.30 63.30 63.25 63.30 0.0M
2025-08-15 63.35 63.35 63.26 63.26 0.0M
2025-08-14 63.32 63.37 63.32 63.37 0.0M
2025-08-13 63.40 63.57 63.40 63.57 0.0M
2025-08-12 62.90 63.16 62.90 63.16 0.0M
2025-08-11 62.48 62.48 62.48 62.48 0.0M
2025-08-08 62.61 62.61 62.57 62.60 0.0M
2025-08-07 62.45 62.45 62.35 62.40 0.0M
2025-08-06 62.18 62.47 62.18 62.44 0.0M
2025-08-05 62.25 62.28 62.23 62.23 0.0M
2025-08-04 62.05 62.23 62.05 62.20 0.0M
2025-08-01 61.40 61.65 61.40 61.64 0.0M
2025-07-31 62.05 62.05 61.97 61.98 0.0M
2025-07-30 62.41 62.73 62.19 62.19 0.0M
2025-07-29 62.59 62.59 62.51 62.55 0.0M
2025-07-28 62.55 62.58 62.50 62.51 0.0M
2025-07-25 62.68 62.74 62.68 62.74 0.0M
2025-07-24 62.71 62.71 62.60 62.60 0.0M
2025-07-23 62.62 62.79 62.62 62.79 0.0M
2025-07-22 62.17 62.34 62.17 62.34 0.0M
2025-07-21 62.16 62.20 62.04 62.04 0.0M
2025-07-18 61.98 61.98 61.86 61.91 0.0M
2025-07-17 61.77 61.93 61.76 61.93 0.0M
2025-07-16 61.60 61.68 61.58 61.64 0.0M
2025-07-15 61.95 61.95 61.53 61.53 0.0M
2025-07-14 61.88 61.95 61.88 61.95 0.0M
2025-07-11 61.86 61.96 61.86 61.89 0.0M
2025-07-10 62.22 62.22 62.18 62.18 0.0M
2025-07-09 61.87 62.03 61.87 62.01 0.0M
2025-07-08 61.79 61.83 61.76 61.76 0.0M
2025-07-07 61.99 61.99 61.58 61.61 0.0M
2025-07-03 62.12 62.17 62.10 62.10 0.0M
2025-07-02 61.84 61.91 61.84 61.91 0.0M
2025-07-01 61.46 61.71 61.45 61.67 0.0M
2025-06-30 61.32 61.47 61.32 61.47 0.0M
2025-06-27 61.24 61.34 61.24 61.25 0.0M
2025-06-26 61.10 61.11 61.09 61.09 0.0M
2025-06-25 61.27 61.39 61.27 61.35 0.0M
2025-06-24 61.44 61.53 61.32 61.49 0.0M
2025-06-23 60.65 60.96 60.65 60.96 0.0M
2025-06-20 60.79 60.79 60.61 60.61 0.0M
2025-06-18 60.75 60.97 60.71 60.71 0.1M
2025-06-17 60.97 60.97 60.65 60.68 0.0M
2025-06-16 61.16 61.23 61.01 61.01 0.0M
2025-06-13 60.83 60.83 60.59 60.62 0.0M
2025-06-12 61.16 61.17 61.11 61.17 0.0M
2025-06-11 61.13 61.13 61.00 61.00 0.0M
2025-06-10 61.01 61.19 60.95 61.14 0.0M
2025-06-09 60.82 61.12 60.82 60.83 0.0M
2025-06-06 60.76 60.77 60.64 60.73 0.0M
2025-06-05 60.53 60.67 60.37 60.41 0.0M
2025-06-04 60.62 60.65 60.53 60.57 0.0M
2025-06-03 60.19 60.48 60.19 60.45 0.0M
2025-06-02 60.07 60.24 60.07 60.21 0.0M
2025-05-30 60.06 60.06 60.06 60.06 0.0M
2025-05-29 60.04 60.04 60.04 60.04 0.0M
2025-05-28 60.12 60.12 59.83 59.83 0.0M
2025-05-27 59.65 60.17 59.65 60.17 0.0M
2025-05-23 59.39 59.40 59.30 59.40 0.0M
2025-05-22 59.66 59.68 59.50 59.50 0.0M
2025-05-21 60.07 60.07 59.50 59.50 0.0M
2025-05-20 60.13 60.16 60.11 60.16 0.0M
2025-05-19 60.28 60.28 60.26 60.26 0.0M
2025-05-16 60.20 60.20 60.15 60.20 0.0M
2025-05-15 59.93 59.97 59.93 59.94 0.0M
2025-05-14 59.76 59.76 59.67 59.67 0.0M
2025-05-13 59.81 59.85 59.69 59.77 0.0M
2025-05-12 59.78 59.78 59.47 59.49 0.0M
2025-05-09 58.71 58.71 58.52 58.56 0.0M
2025-05-08 58.43 58.73 58.39 58.43 0.0M
2025-05-07 58.29 58.29 58.29 58.29 0.0M
2025-05-06 58.41 58.41 58.26 58.29 0.0M
2025-05-05 58.48 58.52 58.41 58.41 0.0M
2025-05-02 58.22 58.57 58.22 58.47 0.0M
2025-05-01 57.82 58.12 57.82 57.88 0.0M
2025-04-30 57.76 57.82 57.31 57.82 0.0M
2025-04-29 57.60 57.92 57.57 57.88 0.0M
2025-04-28 57.42 57.70 57.34 57.70 0.0M
2025-04-25 57.27 57.48 57.27 57.48 0.0M
2025-04-24 56.88 57.46 56.88 57.46 0.0M
2025-04-23 57.20 57.20 56.56 56.59 0.0M
2025-04-22 55.96 56.35 55.90 56.25 0.0M
2025-04-21 55.72 55.80 55.14 55.41 0.0M
2025-04-17 56.04 56.08 56.04 56.07 0.0M
2025-04-16 56.11 56.11 55.54 55.79 0.0M
2025-04-15 56.16 56.26 56.06 56.15 0.0M
2025-04-14 55.96 56.11 55.85 56.08 0.0M
2025-04-11 54.81 55.62 54.81 55.62 0.0M
2025-04-10 55.17 55.22 54.70 54.94 0.0M
2025-04-09 52.94 56.23 52.93 56.23 0.0M
2025-04-08 55.02 55.02 53.23 53.23 0.0M
2025-04-07 52.83 54.36 52.83 53.95 0.0M
2025-04-04 55.38 55.38 54.59 54.59 0.0M
2025-04-03 57.26 57.26 56.78 56.78 0.0M
2025-04-02 58.41 58.59 58.36 58.59 0.0M
2025-04-01 57.97 58.24 57.97 58.24 0.0M
2025-03-31 57.93 58.02 57.93 58.02 0.0M
2025-03-28 58.00 58.02 57.95 58.00 0.0M
2025-03-27 58.69 58.69 58.50 58.60 0.0M
2025-03-26 58.86 58.86 58.61 58.69 0.0M
2025-03-25 59.04 59.10 58.95 59.04 0.0M
2025-03-24 58.85 58.99 58.80 58.99 0.0M
2025-03-21 58.32 58.42 58.18 58.42 0.0M
2025-03-20 58.64 58.65 58.56 58.56 0.0M
2025-03-19 58.25 58.74 58.25 58.74 0.0M
2025-03-18 58.28 58.39 58.24 58.35 0.0M
2025-03-17 58.39 58.59 58.39 58.59 0.0M
2025-03-14 57.70 58.15 57.70 58.14 0.0M
2025-03-13 57.42 57.51 57.32 57.32 0.0M
2025-03-12 57.90 57.90 57.71 57.75 0.0M
2025-03-11 57.56 57.87 57.53 57.69 0.0M
2025-03-10 58.38 58.38 57.96 57.96 0.0M
2025-03-07 58.81 58.81 58.81 58.81 0.0M
2025-03-06 58.49 58.54 58.49 58.54 0.0M
2025-03-05 58.82 59.06 58.82 59.05 0.0M
2025-03-04 58.28 58.93 58.18 58.45 0.0M
2025-03-03 59.72 59.72 58.77 58.98 0.0M
2025-02-28 59.15 59.39 59.14 59.39 0.0M
2025-02-27 59.49 59.51 59.09 59.09 0.0M
2025-02-26 59.70 59.86 59.55 59.55 0.0M
2025-02-25 59.29 59.52 59.29 59.52 0.0M
2025-02-24 59.50 59.55 59.43 59.43 0.0M
2025-02-21 60.10 60.10 59.53 59.53 0.0M
2025-02-20 59.92 60.15 59.90 60.15 0.0M
2025-02-19 60.13 60.24 60.13 60.23 0.0M
2025-02-18 60.14 60.30 60.14 60.25 0.0M
2025-02-14 60.14 60.15 60.12 60.14 0.0M
2025-02-13 59.78 60.03 59.78 60.01 0.0M
2025-02-12 59.53 59.53 59.53 59.53 0.0M
2025-02-11 59.76 59.79 59.65 59.74 0.0M
2025-02-10 59.74 59.79 59.71 59.77 0.0M
2025-02-07 59.75 59.75 59.52 59.52 0.0M
2025-02-06 59.97 59.97 59.80 59.92 0.0M
2025-02-05 59.65 59.85 59.65 59.85 0.0M
2025-02-04 59.30 59.61 59.30 59.60 0.0M
2025-02-03 58.87 59.35 58.76 59.20 0.0M
2025-01-31 60.02 60.02 59.58 59.58 0.0M
2025-01-30 59.98 60.08 59.83 59.97 0.0M
2025-01-29 59.76 59.76 59.66 59.66 0.0M
2025-01-28 59.50 59.71 59.41 59.67 0.0M
2025-01-27 59.50 59.58 59.44 59.58 0.0M
2025-01-24 59.89 59.89 59.70 59.76 0.0M
2025-01-23 59.52 59.75 59.52 59.75 0.0M
2025-01-22 59.60 59.69 59.57 59.58 0.0M
2025-01-21 59.51 59.65 59.51 59.64 0.0M
2025-01-17 59.23 59.24 59.11 59.12 0.0M
2025-01-16 58.78 58.95 58.78 58.88 0.0M
2025-01-15 58.67 58.81 58.62 58.77 0.0M
2025-01-14 58.05 58.05 57.98 58.00 0.0M
2025-01-13 57.47 57.71 57.45 57.71 0.0M
2025-01-10 57.89 57.89 57.60 57.68 0.0M
2025-01-08 58.11 58.36 58.11 58.36 0.0M
2025-01-07 58.30 58.34 58.30 58.34 0.0M
2025-01-06 58.59 58.91 58.59 58.60 0.0M
2025-01-03 58.30 58.49 58.30 58.46 0.0M
2025-01-02 58.23 58.32 58.09 58.09 0.0M