AVTM Historical Prices
NYSEARCA: AVTMAvantis InvestorsGlobal Large-Stock BlendETFUSD
55.61+0.3121 (+0.56%)
At close: Oct 9, 3:40 PM ET · Delayed 15 min
AVTM price history
The price history for Avantis Total Equity Markets (AVTM) on this page begins on February 2, 2026, when the stock closed at $50.05; it most recently closed at $55.61 on October 5, 2026. The highest price in this record is $57.11, reached on August 10, 2026; the latest close is 2.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AVTM returns
1 week
+0.58%
1 month
+1.05%
3 months
+1.90%
6 months
+13.21%
AVTM price return, excluding dividends.
AVTM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 55.40 | 55.65 | 55.40 | 55.61 | +0.56% | |
| 55.10 | 55.30 | 55.10 | 55.30 | -0.99% | |
| 55.83 | 55.94 | 55.83 | 55.85 | +0.49% | |
| 55.46 | 55.62 | 55.16 | 55.58 | +0.52% | |
| 55.30 | 55.30 | 55.27 | 55.29 | +0.84% | |
| 54.83 | 54.83 | 54.83 | 54.83 | +0.18% | |
| 54.73 | 54.73 | 54.73 | 54.73 | -0.22% | |
| 54.97 | 54.98 | 54.75 | 54.85 | -0.13% | |
| 54.92 | 54.92 | 54.92 | 54.92 | -0.78% | |
| 55.35 | 55.35 | 55.35 | 55.35 | +0.53% | |
| 55.06 | 55.06 | 55.06 | 55.06 | +0.04% | |
| 55.12 | 55.12 | 55.04 | 55.04 | -0.94% | |
| 55.68 | 55.68 | 55.54 | 55.56 | +0.04% | |
| 55.54 | 55.54 | 55.54 | 55.54 | +1.44% | |
| 54.75 | 54.75 | 54.75 | 54.75 | -0.09% | |
| 54.80 | 54.80 | 54.80 | 54.80 | +1.09% | |
| 54.21 | 54.21 | 54.21 | 54.21 | -0.40% | |
| 54.43 | 54.43 | 54.43 | 54.43 | -0.48% | |
| 54.69 | 54.69 | 54.69 | 54.69 | -0.80% | |
| 55.23 | 55.23 | 55.13 | 55.13 | +0.99% | |
| 54.76 | 54.76 | 54.59 | 54.59 | -0.80% | |
| 55.17 | 55.17 | 55.03 | 55.03 | -0.51% | |
| 55.49 | 55.49 | 55.31 | 55.31 | -0.82% | |
| 55.79 | 55.79 | 55.77 | 55.77 | -0.09% | |
| 55.60 | 55.88 | 55.60 | 55.82 | +1.09% | |
| 55.04 | 55.31 | 55.04 | 55.22 | +0.55% | |
| 55.19 | 55.19 | 54.90 | 54.92 | -0.97% | |
| 55.31 | 55.46 | 55.31 | 55.46 | -0.22% | |
| 56.00 | 56.03 | 55.56 | 55.58 | -0.54% | |
| 55.88 | 55.88 | 55.88 | 55.88 | +0.49% | |
| 55.61 | 55.61 | 55.61 | 55.61 | +0.07% | |
| 55.51 | 55.57 | 55.46 | 55.57 | +0.34% | |
| 55.94 | 55.94 | 55.27 | 55.38 | -0.38% | |
| 55.59 | 55.59 | 55.59 | 55.59 | +0.49% | |
| 55.70 | 55.70 | 55.32 | 55.32 | -0.90% | |
| 55.78 | 55.82 | 55.78 | 55.82 | +0.14% | |
| 55.86 | 55.86 | 55.74 | 55.74 | -0.92% | |
| 56.44 | 56.44 | 56.26 | 56.26 | -0.27% | |
| 57.11 | 57.11 | 56.40 | 56.41 | -0.37% | |
| 56.70 | 56.70 | 56.51 | 56.62 | +0.64% | |
| 56.31 | 56.31 | 56.26 | 56.26 | +0.37% | |
| 56.08 | 56.08 | 56.03 | 56.05 | -0.02% | |
| 56.05 | 56.07 | 56.04 | 56.06 | +0.07% | |
| 56.03 | 56.03 | 56.00 | 56.02 | +0.94% | |
| 55.77 | 55.77 | 55.49 | 55.50 | -0.39% | |
| 55.73 | 55.75 | 55.72 | 55.72 | +0.18% | |
| 55.71 | 55.71 | 55.62 | 55.62 | +1.89% | |
| 54.47 | 54.59 | 54.47 | 54.59 | +1.15% | |
| 53.97 | 53.97 | 53.97 | 53.97 | +0.78% | |
| 53.07 | 53.58 | 53.07 | 53.55 | +1.73% | |
| 53.64 | 53.64 | 52.64 | 52.64 | -1.79% | |
| 53.29 | 53.60 | 53.29 | 53.60 | +0.07% | |
| 54.10 | 54.10 | 53.41 | 53.56 | +0.06% | |
| 53.62 | 53.90 | 53.50 | 53.53 | +0.02% | |
| 53.61 | 53.63 | 53.40 | 53.52 | -1.04% | |
| 54.16 | 54.23 | 54.08 | 54.08 | -0.09% | |
| 54.13 | 54.13 | 54.13 | 54.13 | +1.08% | |
| 54.02 | 54.02 | 53.55 | 53.55 | -0.39% | |
| 53.75 | 53.89 | 53.67 | 53.76 | -0.87% | |
| 54.47 | 54.47 | 54.23 | 54.23 | -0.64% | |
| 54.27 | 54.59 | 54.27 | 54.58 | +0.13% | |
| 54.29 | 54.51 | 54.29 | 54.51 | +0.83% | |
| 54.20 | 54.31 | 54.06 | 54.06 | -0.93% | |
| 54.47 | 54.57 | 54.46 | 54.57 | +0.42% | |
| 54.33 | 54.38 | 54.33 | 54.34 | +0.85% | |
| 53.88 | 53.88 | 53.88 | 53.88 | -0.35% | |
| 54.03 | 54.07 | 54.03 | 54.07 | -0.72% | |
| 53.92 | 54.46 | 53.92 | 54.46 | +0.85% | |
| 54.19 | 54.19 | 54.00 | 54.00 | -0.53% | |
| 54.36 | 54.36 | 54.29 | 54.29 | -0.28% | |
| 54.44 | 54.44 | 54.44 | 54.44 | +0.95% | |
| 53.75 | 53.93 | 53.63 | 53.93 | +0.99% | |
| 53.55 | 53.69 | 53.40 | 53.40 | -0.30% | |
| 53.56 | 53.56 | 53.56 | 53.56 | +0.32% | |
| 53.39 | 53.39 | 53.39 | 53.39 | -0.15% | |
| 53.37 | 53.47 | 53.37 | 53.47 | -1.47% | |
| 54.41 | 54.45 | 54.27 | 54.27 | -0.18% | |
| 54.37 | 54.37 | 54.37 | 54.37 | +1.08% | |
| 54.48 | 54.58 | 53.79 | 53.79 | -1.10% | |
| 54.75 | 54.75 | 54.39 | 54.39 | -0.49% | |
| 54.76 | 54.79 | 54.66 | 54.66 | +1.39% | |
| 54.07 | 54.07 | 53.79 | 53.91 | +0.50% | |
| 52.74 | 53.64 | 52.59 | 53.64 | +2.09% | |
| 53.37 | 53.37 | 52.51 | 52.54 | -1.37% | |
| 53.33 | 53.33 | 52.46 | 53.27 | -0.49% | |
| 53.70 | 53.70 | 53.50 | 53.53 | +0.26% | |
| 54.23 | 54.23 | 53.24 | 53.39 | -2.68% | |
| 54.49 | 54.86 | 54.49 | 54.86 | +0.85% | |
| 54.61 | 54.61 | 54.40 | 54.40 | -0.64% | |
| 54.75 | 54.75 | 54.75 | 54.75 | +0.57% | |
| 54.12 | 54.44 | 54.12 | 54.44 | +0.80% | |
| 53.91 | 54.01 | 53.91 | 54.01 | +0.20% | |
| 53.65 | 53.90 | 53.57 | 53.90 | +0.35% | |
| 53.83 | 53.85 | 53.64 | 53.71 | -0.20% | |
| 53.76 | 53.82 | 53.72 | 53.82 | +0.98% | |
| 53.30 | 53.36 | 53.30 | 53.30 | +0.57% | |
| 52.80 | 53.00 | 52.80 | 53.00 | +0.19% | |
| 52.59 | 52.93 | 52.59 | 52.90 | +1.19% | |
| 52.25 | 52.43 | 52.25 | 52.28 | -0.68% | |
| 52.63 | 52.79 | 52.38 | 52.64 | -0.11% | |
| 52.86 | 52.86 | 52.70 | 52.70 | -1.29% | |
| 53.23 | 53.55 | 53.23 | 53.39 | +0.70% | |
| 52.61 | 53.08 | 52.61 | 53.02 | +0.53% | |
| 52.54 | 52.74 | 52.37 | 52.74 | -0.36% | |
| 53.03 | 53.05 | 52.93 | 52.93 | +0.04% | |
| 52.87 | 52.98 | 52.87 | 52.91 | +0.72% | |
| 52.88 | 52.89 | 52.50 | 52.53 | -0.68% | |
| 52.60 | 52.89 | 52.60 | 52.89 | +1.44% | |
| 52.14 | 52.14 | 52.14 | 52.14 | +1.09% | |
| 51.78 | 51.78 | 51.58 | 51.58 | -0.71% | |
| 52.19 | 52.19 | 51.95 | 51.95 | +0.39% | |
| 51.44 | 51.80 | 51.44 | 51.75 | +1.55% | |
| 50.96 | 50.96 | 50.96 | 50.96 | -0.39% | |
| 51.11 | 51.16 | 51.11 | 51.16 | -0.62% | |
| 51.38 | 51.48 | 51.35 | 51.48 | +0.23% | |
| 51.13 | 51.36 | 51.09 | 51.36 | +0.69% | |
| 51.01 | 51.01 | 51.01 | 51.01 | -0.51% | |
| 51.28 | 51.28 | 51.22 | 51.27 | +0.83% | |
| 50.85 | 50.85 | 50.85 | 50.85 | -0.70% | |
| 51.17 | 51.21 | 51.10 | 51.21 | +0.08% | |
| 51.14 | 51.17 | 51.14 | 51.17 | +1.41% | |
| 50.43 | 50.46 | 50.43 | 50.46 | +0.18% | |
| 50.09 | 50.37 | 50.09 | 50.37 | +0.60% | |
| 50.07 | 50.07 | 50.07 | 50.07 | +0.87% | |
| 49.10 | 49.64 | 49.10 | 49.64 | +1.06% | |
| 49.25 | 49.25 | 49.12 | 49.12 | -0.24% | |
| 49.24 | 49.24 | 49.24 | 49.24 | +0.55% | |
| 48.65 | 48.97 | 48.65 | 48.97 | +2.81% | |
| 47.30 | 47.63 | 47.30 | 47.63 | -0.02% | |
| 47.45 | 47.64 | 47.45 | 47.64 | +0.40% | |
| 47.45 | 47.45 | 47.36 | 47.45 | +0.11% | |
| 47.38 | 47.62 | 47.38 | 47.40 | +0.83% | |
| 46.69 | 47.01 | 46.69 | 47.01 | +2.98% | |
| 45.97 | 45.97 | 45.61 | 45.65 | -0.20% | |
| 46.32 | 46.32 | 45.74 | 45.74 | -1.87% | |
| 47.01 | 47.01 | 46.61 | 46.61 | -1.83% | |
| 47.74 | 47.74 | 47.28 | 47.48 | +0.70% | |
| 46.94 | 47.37 | 46.94 | 47.15 | -0.38% | |
| 47.61 | 47.61 | 47.27 | 47.33 | +1.89% | |
| 46.94 | 46.96 | 46.45 | 46.45 | -2.09% | |
| 47.01 | 47.44 | 47.01 | 47.44 | -0.02% | |
| 47.86 | 47.86 | 47.45 | 47.45 | -1.17% | |
| 48.11 | 48.11 | 47.92 | 48.01 | +0.29% | |
| 47.88 | 47.88 | 47.87 | 47.87 | +1.16% | |
| 47.76 | 47.76 | 47.32 | 47.32 | -0.67% | |
| 47.77 | 47.77 | 47.64 | 47.64 | -1.51% | |
| 48.43 | 48.43 | 48.35 | 48.37 | -0.23% | |
| 48.61 | 48.91 | 48.48 | 48.48 | -0.29% | |
| 48.68 | 48.68 | 48.62 | 48.62 | +0.89% | |
| 48.31 | 48.40 | 48.00 | 48.19 | -1.27% | |
| 49.00 | 49.04 | 48.55 | 48.81 | -1.21% | |
| 49.33 | 49.47 | 49.33 | 49.41 | +0.82% | |
| 48.31 | 49.10 | 48.31 | 49.01 | -1.27% | |
| 49.45 | 49.64 | 49.41 | 49.64 | +0.10% | |
| 49.40 | 49.59 | 49.38 | 49.59 | -0.64% | |
| 50.06 | 50.06 | 49.55 | 49.91 | -0.36% | |
| 49.90 | 50.09 | 49.85 | 50.09 | +0.93% | |
| 49.32 | 49.63 | 49.32 | 49.63 | +0.85% | |
| 49.21 | 49.21 | 49.21 | 49.21 | -1.46% | |
| 50.05 | 50.05 | 49.94 | 49.94 | +0.67% | |
| 49.45 | 49.66 | 49.40 | 49.61 | -0.32% | |
| 49.70 | 49.77 | 49.67 | 49.77 | +0.63% | |
| 49.52 | 49.52 | 49.43 | 49.46 | +0.16% | |
| 49.30 | 49.70 | 49.30 | 49.38 | +0.20% | |
| 50.22 | 50.22 | 49.28 | 49.28 | -1.72% | |
| 50.30 | 50.30 | 50.06 | 50.14 | -0.24% | |
| 50.50 | 50.50 | 49.45 | 50.26 | -0.12% | |
| 50.00 | 50.45 | 50.00 | 50.32 | +0.54% | |
| 49.69 | 50.05 | 49.57 | 50.05 | +2.52% | |
| 48.98 | 49.03 | 48.71 | 48.82 | -1.23% | |
| 49.68 | 49.68 | 49.41 | 49.43 | -0.14% | |
| 49.38 | 49.50 | 49.38 | 49.50 | -0.84% | |
| 49.96 | 50.06 | 49.90 | 49.92 | — |