Skip to main content
AVMA logo

Avantis Moderate Allocation ETF

AVMANYSEARCAAmerican Century InvestmentsAsset Allocation

$72.15Today:- (-)1Y +11.45%

As of Oct 16, 2026 close

Assets (AUM)
$91.22M
Expense ratio
0.21%
Dividend yield
2.45%
Holdings
19
52-week range
$64.07$74.54
Volume (live)
-
Avg. volume (3M)
11.33K

AVMA ETF Historical Prices: Avantis Moderate Allocation ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Asset Allocation ETF. Analyze trends with customizable time periods and intervals.

AVMA Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

AVMA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AVMA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202672.5172.5172.0272.1572.1512.62K
Oct 15, 202672.0272.3872.0272.3872.3811.16K
Oct 14, 202672.3572.3571.9072.0172.0112.00K
Oct 13, 202672.7072.7072.3972.4972.497.87K
Oct 12, 202672.4072.6472.3672.4172.4114.93K
Oct 9, 202672.3972.4572.2472.4172.4117.27K
Oct 8, 202672.0072.2572.0072.2472.249.64K
Oct 7, 202672.3872.3872.0872.2272.226.81K
Oct 6, 202672.8472.8472.5572.5872.588.01K
Oct 5, 202672.4172.5072.0872.3872.3814.42K
Oct 2, 202672.4772.4772.0772.1672.168.00K
Oct 1, 202671.7371.8771.3871.8571.859.08K
Sep 30, 202672.0972.0971.7071.7271.727.27K
Sep 29, 202672.1072.1071.7571.9371.9319.03K
Sep 28, 202672.4672.4671.9272.0672.065.65K
Sep 25, 202672.5772.5772.1772.4872.489.97K
Sep 24, 202672.0472.2571.9872.1872.185.73K
Sep 23, 202672.9272.9272.3172.3172.316.75K
Sep 22, 202673.3173.3172.9273.0473.0410.36K
Sep 21, 202673.1373.1372.7573.0173.0114.80K
Sep 18, 202672.4172.4972.2972.4972.4913.63K
Sep 17, 202672.7272.7572.5572.6872.6812.18K
Sep 16, 202672.5972.7371.8972.1572.1513.79K
Sep 15, 202672.9472.9472.3772.5172.5125.51K
Sep 14, 202672.9472.9472.6172.7472.7421.11K
Sep 11, 202673.1173.1773.0573.0673.0611.55K
Sep 10, 202673.1373.1372.6472.6972.695.23K
Sep 9, 202674.0474.0473.5573.5573.247.31K
Sep 8, 202674.3974.3973.8673.8673.565.13K
Sep 4, 202674.0974.2374.0374.1673.858.98K
Sep 3, 202674.3274.3273.8274.1573.8416.73K
Sep 2, 202673.5373.6973.5373.6573.345.53K
Sep 1, 202673.6173.6173.2873.3173.0014.32K
Aug 31, 202673.7273.7373.5373.6773.3630.08K
Aug 28, 202674.4874.4873.8073.8673.5516.93K
Aug 27, 202674.0774.1473.8974.0973.789.64K
Aug 26, 202674.0674.0774.0474.0573.7415.48K
Aug 25, 202674.3574.3574.0074.0573.745.56K
Aug 24, 202673.8373.8473.7873.8473.531.87K
Aug 21, 202673.9874.0373.8673.9773.657.98K
Aug 20, 202673.9973.9973.6473.7073.3916.85K
Aug 19, 202674.4574.4573.9473.9573.6418.81K
Aug 18, 202674.2974.2973.8073.8073.497.71K
Aug 17, 202674.4074.5374.2674.2673.957.43K
Aug 14, 202674.4574.5274.3674.3674.055.80K
Aug 13, 202674.4474.4474.2974.3574.046.08K
Aug 12, 202674.1874.1874.0674.0673.752.88K
Aug 11, 202674.0174.0473.8273.8373.523.77K
Aug 10, 202673.5873.9473.5873.8373.528.71K
Aug 7, 202674.1874.1873.8273.9273.615.82K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Avantis Moderate Allocation ETF Historical Prices

What is OHLC data for AVMA?

OHLC stands for Open, High, Low, Close - the four key price points for AVMA during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for AVMA?

The adjusted close price for AVMA is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does AVMA price history go?

AVMA historical price data is available from the ETF's inception on Jun 26, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for AVMA data?

AVMA historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for AVMA?

Trading volume for AVMA indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.