Stock listing

NYSE Arca:AVTM Avantis Total Equity Markets ETF Stock

Follow Avantis Total Equity Markets ETF into a list and get an email when it puts out news.

Share price · AMEX:AVTM

$53.66 USD -0.19 (-0.4%)

Close on Nov 2, 2026

Since Feb 2, 2026 +7.5% · daily closes, Feb 2, 2026 – Nov 2, 2026, adjusted for splits

Day range: $53.66 – $54.29 USDNov 2, 2026
Volume: 377 sharesNov 2, 2026
Traded on an average day: $123,662 USDMedian day 700 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:AVTM · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$53.66	-0.19	-0.4%	$54.29	$54.29	$53.66	377
Fri, Oct 30	$53.85	-0.959	-1.7%	$53.85	$53.85	$53.85	331
Thu, Oct 29	$54.81	-0.06	-0.1%	$54.74	$54.86	$54.74	1,900
Wed, Oct 28	$54.87	+0.13	+0.2%	$54.50	$54.87	$54.49	800
Tue, Oct 27	$54.74	+0.38	+0.7%	$54.67	$54.74	$54.67	1,200
Mon, Oct 26	$54.36	+0.14	+0.3%	$54.37	$54.37	$54.36	500
Fri, Oct 23	$54.22	-0.04	-0.1%	$54.16	$54.22	$54.03	11,700
Thu, Oct 22	$54.26	-0.75	-1.4%	$54.31	$54.31	$54.15	400
Wed, Oct 21	$55.01	+0.34	+0.6%	$54.79	$55.01	$54.79	700
Tue, Oct 20	$54.67	+0.11	+0.2%	$54.89	$54.89	$54.42	26,800
Mon, Oct 19	$54.56	+0.16	+0.3%	$54.80	$54.80	$54.56	300
Fri, Oct 16	$54.40	-0.54	-1.0%	$54.93	$54.93	$54.40	2,200
Thu, Oct 15	$54.94	+0.16	+0.3%	$54.57	$54.94	$54.57	500
Wed, Oct 14	$54.78	-0.74	-1.3%	$54.98	$54.98	$54.77	2,000
Tue, Oct 13	$55.52	+0.01	0.0%	$55.35	$55.56	$55.35	800
Mon, Oct 12	$55.51	-0.10	-0.2%	$55.51	$55.51	$55.51	1,000
Fri, Oct 9	$55.61	+0.31	+0.6%	$55.40	$55.65	$55.40	500
Thu, Oct 8	$55.30	-0.25	-0.5%	$55.10	$55.30	$55.10	2,000
Wed, Oct 7	$55.55	-0.30	-0.5%	$55.55	$55.55	$55.55	100
Tue, Oct 6	$55.85	+0.27	+0.5%	$55.83	$55.94	$55.83	2,700
Mon, Oct 5	$55.58	+0.29	+0.5%	$55.46	$55.62	$55.16	11,000
Fri, Oct 2	$55.29	+0.459	+0.8%	$55.30	$55.30	$55.27	3,100
Thu, Oct 1	$54.83	+0.102	+0.2%	$54.83	$54.83	$54.83	68
Wed, Sep 30	$54.73	-0.12	-0.2%	$54.73	$54.73	$54.73	100
Tue, Sep 29	$54.85	-0.07	-0.1%	$54.97	$54.98	$54.75	2,200
Mon, Sep 28	$54.92	-0.43	-0.8%	$54.92	$54.92	$54.92	100
Fri, Sep 25	$55.35	+0.293	+0.5%	$55.35	$55.35	$55.35	100
Thu, Sep 24	$55.06	+0.017	0.0%	$55.06	$55.06	$55.06	160
Wed, Sep 23	$55.04	-0.52	-0.9%	$55.12	$55.12	$55.04	2,800
Tue, Sep 22	$55.56	+0.02	0.0%	$55.68	$55.68	$55.54	1,200
Mon, Sep 21	$55.54	+0.791	+1.4%	$55.54	$55.54	$55.54	100
Fri, Sep 18	$54.75	-0.051	-0.1%	$54.75	$54.75	$54.75	34
Thu, Sep 17	$54.80	+0.59	+1.1%	$54.80	$54.80	$54.80	100
Wed, Sep 16	$54.21	-0.219	-0.4%	$54.21	$54.21	$54.21	100
Tue, Sep 15	$54.43	-0.265	-0.5%	$54.43	$54.43	$54.43	102
Mon, Sep 14	$54.69	-0.433	-0.8%	$54.69	$54.69	$54.69	85
Fri, Sep 11	$55.13	+0.532	+1.0%	$55.23	$55.23	$55.13	4,035
Thu, Sep 10	$54.59	-0.434	-0.8%	$54.76	$54.76	$54.59	692
Wed, Sep 9	$55.03	-0.282	-0.5%	$55.17	$55.17	$55.03	162
Tue, Sep 8	$55.31	-0.46	-0.8%	$55.49	$55.49	$55.31	300
Fri, Sep 4	$55.77	-0.05	-0.1%	$55.79	$55.79	$55.77	500
Thu, Sep 3	$55.82	+0.60	+1.1%	$55.60	$55.88	$55.60	2,200
Wed, Sep 2	$55.22	+0.30	+0.5%	$55.04	$55.31	$55.04	1,600
Tue, Sep 1	$54.92	-0.54	-1.0%	$55.19	$55.19	$54.90	1,700
Mon, Aug 31	$55.46	-0.12	-0.2%	$55.31	$55.46	$55.31	1,300
Fri, Aug 28	$55.58	-0.30	-0.5%	$56.00	$56.03	$55.56	3,200
Thu, Aug 27	$55.88	+0.27	+0.5%	$55.88	$55.88	$55.88	300
Wed, Aug 26	$55.61	+0.04	+0.1%	$55.61	$55.61	$55.61	200
Tue, Aug 25	$55.57	+0.19	+0.3%	$55.51	$55.57	$55.46	1,700
Mon, Aug 24	$55.38	-0.21	-0.4%	$55.94	$55.94	$55.27	5,300
Fri, Aug 21	$55.59	+0.27	+0.5%	$55.59	$55.59	$55.59	100
Thu, Aug 20	$55.32	-0.50	-0.9%	$55.70	$55.70	$55.32	300
Wed, Aug 19	$55.82	+0.08	+0.1%	$55.78	$55.82	$55.78	300
Tue, Aug 18	$55.74	-0.52	-0.9%	$55.86	$55.86	$55.74	500
Mon, Aug 17	$56.26	-0.15	-0.3%	$56.44	$56.44	$56.26	200
Fri, Aug 14	$56.41	-0.21	-0.4%	$57.11	$57.11	$56.40	7,800
Thu, Aug 13	$56.62	+0.36	+0.6%	$56.70	$56.70	$56.51	16,700
Wed, Aug 12	$56.26	+0.21	+0.4%	$56.31	$56.31	$56.26	200
Tue, Aug 11	$56.05	-0.01	0.0%	$56.08	$56.08	$56.03	5,200
Mon, Aug 10	$56.06	+0.04	+0.1%	$56.05	$56.07	$56.04	1,200
Fri, Aug 7	$56.02	+0.52	+0.9%	$56.03	$56.03	$56.00	900
Thu, Aug 6	$55.50	-0.22	-0.4%	$55.77	$55.77	$55.49	1,500
Wed, Aug 5	$55.72	+0.10	+0.2%	$55.73	$55.75	$55.72	1,100
Tue, Aug 4	$55.62	+1.03	+1.9%	$55.71	$55.71	$55.62	600
Mon, Aug 3	$54.59	+0.62	+1.1%	$54.47	$54.59	$54.47	7,400

Ticker: NYSE Arca:AVTM
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Avantis Total Equity Markets ETF on 6ix

What it is: Exchange-traded fund (ETF)