American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Avantis Total Equity Markets ETF

AVTM Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AVTM historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AVTM by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
AVTM Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AVTM Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AVTM Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AVTM holdings by institutional investors

Insider Trading

Quarterly net insider trading by AVTM's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for AVTM

Quiver Logo

No former government officials on record as having lobbied for AVTM

Revolving Door Dashboard
Corporate Lobbying

AVTM Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

AVTM Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
AVTM Income Statement
AVTM Balance Sheet
AVTM Cash Flow
U.S. Patents

New AVTM patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to AVTM from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
AVTM News

Recent insights relating to AVTM

CNBC Recommendations

Recent picks made for AVTM stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AVTM

AVTM Analyst Ratings

AVTM Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AVTM Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AVTM stock a Buy, Sell, or Hold?

  • What is the price target for $AVTM stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AVTM Top Shareholders
Shareholder
Shares Held
AVTM Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AVTM stock?

  • Who owns the most shares of $AVTM stock?

  • What funds own $AVTM stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AVTM Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AVTM Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AVTM

No description available

Avantis Total Equity Markets ETF (AVTM) Historical Stock Prices

Avantis Total Equity Markets ETF (AVTM) closed at $55.56 on September 22, 2026. Over the past year its adjusted close ranged from $45.53 to $56.47. Daily prices go back to February 2, 2026, 161 trading days in all.

  • 1 month+0.21%
  • 3 months+4.19%
  • Year to date—
  • 1 year—
  • 3 years—
  • 5 years—
  • Max+11.30%
See every congressional and insider trade on the AVTM price chart

Quiver Premium charts AVTM's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 55.68 55.68 55.54 55.56 55.56 1,209
Sep 21, 2026 55.54 55.54 55.54 55.54 55.54 40
Sep 18, 2026 54.75 54.75 54.75 54.75 54.75 34
Sep 17, 2026 54.80 54.80 54.80 54.80 54.80 18
Sep 16, 2026 54.21 54.21 54.21 54.21 54.21 91
Sep 15, 2026 54.43 54.43 54.43 54.43 54.43 102
Sep 14, 2026 54.69 54.69 54.69 54.69 54.69 85
Sep 11, 2026 55.23 55.23 55.13 55.13 55.13 4,035
Sep 10, 2026 54.76 54.76 54.59 54.59 54.59 692
Sep 9, 2026 55.17 55.17 55.03 55.03 55.03 162
Sep 8, 2026$0.1453 dividend 55.49 55.49 55.31 55.31 55.31 323
Sep 4, 2026 55.79 55.79 55.77 55.77 55.62 457
Sep 3, 2026 55.60 55.88 55.60 55.82 55.67 2,160
Sep 2, 2026 55.04 55.31 55.04 55.22 55.08 1,632
Sep 1, 2026 55.19 55.19 54.90 54.92 54.77 1,686
Aug 31, 2026 55.31 55.46 55.31 55.46 55.31 1,301
Aug 28, 2026 56.00 56.03 55.56 55.58 55.44 3,155
Aug 27, 2026 55.88 55.88 55.88 55.88 55.73 265
Aug 26, 2026 55.61 55.61 55.61 55.61 55.47 153
Aug 25, 2026 55.51 55.57 55.46 55.57 55.42 1,667
Aug 24, 2026 55.94 55.94 55.27 55.38 55.23 5,325
Aug 21, 2026 55.59 55.59 55.59 55.59 55.44 146
Aug 20, 2026 55.70 55.70 55.32 55.32 55.17 251
Aug 19, 2026 55.78 55.81 55.78 55.81 55.67 255
Aug 18, 2026 55.86 55.86 55.74 55.74 55.59 496
Aug 17, 2026 56.44 56.44 56.26 56.26 56.12 152
Aug 14, 2026 57.11 57.11 56.40 56.41 56.26 7,807
Aug 13, 2026 56.70 56.70 56.51 56.62 56.47 16,724
Aug 12, 2026 56.31 56.31 56.26 56.26 56.11 182
Aug 11, 2026 56.08 56.08 56.03 56.05 55.90 5,243
Aug 10, 2026 56.05 56.07 56.04 56.06 55.91 1,164
Aug 7, 2026 56.03 56.03 56.00 56.02 55.87 906
Aug 6, 2026 55.77 55.77 55.48 55.50 55.36 1,476
Aug 5, 2026 55.73 55.75 55.72 55.72 55.57 1,078
Aug 4, 2026 55.71 55.71 55.62 55.62 55.48 608
Aug 3, 2026 54.47 54.59 54.47 54.59 54.45 7,383
Jul 31, 2026 53.97 53.97 53.97 53.97 53.83 187
Jul 30, 2026 53.07 53.58 53.07 53.55 53.41 906
Jul 29, 2026 53.64 53.64 52.64 52.64 52.50 7,017
Jul 28, 2026 53.29 53.60 53.29 53.60 53.46 1,271
Jul 27, 2026 54.10 54.10 53.41 53.56 53.42 1,084
Jul 24, 2026 53.62 53.90 53.50 53.53 53.39 3,102
Jul 23, 2026 53.61 53.63 53.40 53.52 53.38 4,755
Jul 22, 2026 54.16 54.23 54.08 54.08 53.94 1,413
Jul 21, 2026 54.13 54.13 54.13 54.13 53.99 98
Jul 20, 2026 54.02 54.02 53.55 53.55 53.41 949
Jul 17, 2026 53.75 53.89 53.67 53.76 53.62 558
Jul 16, 2026 54.47 54.47 54.23 54.23 54.09 275
Jul 15, 2026 54.27 54.59 54.27 54.58 54.44 685
Jul 14, 2026 54.29 54.51 54.29 54.51 54.36 1,016
Jul 13, 2026 54.20 54.31 54.06 54.06 53.92 1,775
Jul 10, 2026 54.47 54.57 54.46 54.57 54.42 2,101
Jul 9, 2026 54.33 54.38 54.33 54.34 54.20 97,280
Jul 8, 2026 53.88 53.88 53.88 53.88 53.74 131
Jul 7, 2026 54.03 54.07 54.03 54.07 53.92 3,280
Jul 6, 2026 53.92 54.46 53.92 54.46 54.32 776
Jul 2, 2026 54.19 54.19 54.00 54.00 53.86 904
Jul 1, 2026 54.36 54.36 54.29 54.29 54.15 499
Jun 30, 2026 54.44 54.44 54.44 54.44 54.30 179
Jun 29, 2026 53.75 53.93 53.63 53.93 53.79 3,013
Jun 26, 2026 53.55 53.69 53.40 53.40 53.26 11,902
Jun 25, 2026 53.56 53.56 53.56 53.56 53.42 148
Jun 24, 2026 53.39 53.39 53.39 53.39 53.25 108
Jun 23, 2026 53.37 53.47 53.37 53.47 53.33 369
Jun 22, 2026 54.41 54.45 54.27 54.27 54.12 325
Jun 18, 2026 54.37 54.37 54.37 54.37 54.23 150
Jun 17, 2026 54.48 54.58 53.79 53.79 53.65 7,377
Jun 16, 2026 54.75 54.75 54.39 54.39 54.24 3,572
Jun 15, 2026 54.76 54.79 54.66 54.66 54.52 419
Jun 12, 2026 54.07 54.07 53.79 53.91 53.76 530
Jun 11, 2026 52.74 53.64 52.59 53.64 53.50 971
Jun 10, 2026 53.37 53.37 52.51 52.54 52.40 12,333
Jun 9, 2026 53.33 53.33 52.46 53.27 53.13 4,211
Jun 8, 2026 53.70 53.70 53.50 53.53 53.39 605
Jun 5, 2026 54.23 54.23 53.24 53.39 53.25 562
Jun 4, 2026 54.49 54.86 54.49 54.86 54.71 430
Jun 3, 2026 54.61 54.61 54.40 54.40 54.25 4,917
Jun 2, 2026 54.75 54.75 54.75 54.75 54.61 413
Jun 1, 2026 54.12 54.44 54.12 54.44 54.30 618
May 29, 2026 53.91 54.01 53.91 54.01 53.87 416
May 28, 2026 53.65 53.90 53.57 53.90 53.76 3,649
May 27, 2026 53.83 53.85 53.64 53.71 53.57 5,026
May 26, 2026 53.76 53.82 53.72 53.82 53.68 999
May 22, 2026 53.30 53.36 53.30 53.30 53.16 1,729
May 21, 2026 52.80 53.00 52.80 53.00 52.86 527
May 20, 2026 52.59 52.93 52.59 52.90 52.76 1,313
May 19, 2026 52.25 52.43 52.25 52.28 52.14 1,165
May 18, 2026 52.63 52.79 52.38 52.64 52.50 12,067
May 15, 2026 52.86 52.86 52.70 52.70 52.56 280
May 14, 2026 53.23 53.55 53.23 53.39 53.25 3,809
May 13, 2026 52.61 53.08 52.61 53.02 52.88 5,798
May 12, 2026 52.54 52.74 52.37 52.74 52.60 3,193
May 11, 2026 53.03 53.05 52.93 52.93 52.79 6,285
May 8, 2026 52.87 52.98 52.87 52.91 52.78 4,579
May 7, 2026 52.88 52.89 52.50 52.53 52.39 7,742
May 6, 2026 52.60 52.89 52.60 52.89 52.75 521
May 5, 2026 52.14 52.14 52.14 52.14 52.00 126
May 4, 2026 51.78 51.78 51.58 51.58 51.45 1,285
May 1, 2026 52.19 52.19 51.95 51.95 51.81 1,674
Apr 30, 2026 51.44 51.80 51.44 51.75 51.62 2,181
Apr 29, 2026 50.96 50.96 50.96 50.96 50.83 21
Apr 28, 2026 51.11 51.16 51.11 51.16 51.03 489
Apr 27, 2026 51.38 51.48 51.35 51.48 51.35 739
Apr 24, 2026 51.13 51.36 51.09 51.36 51.23 1,081
Apr 23, 2026 51.01 51.01 51.01 51.01 50.88 100
Apr 22, 2026 51.28 51.28 51.22 51.27 51.13 657
Apr 21, 2026 50.85 50.85 50.85 50.85 50.72 71
Apr 20, 2026 51.17 51.21 51.10 51.21 51.08 1,257
Apr 17, 2026 51.14 51.17 51.14 51.17 51.04 322
Apr 16, 2026 50.43 50.46 50.43 50.46 50.33 127
Apr 15, 2026 50.09 50.37 50.09 50.37 50.24 5,397
Apr 14, 2026 50.07 50.07 50.07 50.07 49.94 175
Apr 13, 2026 49.10 49.64 49.09 49.64 49.51 2,061
Apr 10, 2026 49.25 49.25 49.12 49.12 48.99 3,712
Apr 9, 2026 49.24 49.24 49.24 49.24 49.11 119
Apr 8, 2026 48.65 48.97 48.65 48.97 48.84 665
Apr 7, 2026 47.30 47.63 47.30 47.63 47.51 259
Apr 6, 2026 47.45 47.64 47.45 47.64 47.52 189
Apr 2, 2026 47.45 47.45 47.36 47.45 47.32 636
Apr 1, 2026 47.38 47.62 47.38 47.40 47.28 508
Mar 31, 2026 46.69 47.01 46.69 47.01 46.89 415
Mar 30, 2026 45.97 45.97 45.61 45.65 45.53 9,100
Mar 27, 2026 46.32 46.32 45.73 45.73 45.62 2,476
Mar 26, 2026 47.01 47.01 46.61 46.61 46.49 731
Mar 25, 2026 47.74 47.74 47.28 47.48 47.35 1,814
Mar 24, 2026 46.94 47.37 46.94 47.15 47.03 1,875
Mar 23, 2026 47.61 47.61 47.27 47.33 47.20 1,240
Mar 20, 2026 46.94 46.96 46.45 46.45 46.32 846
Mar 19, 2026 47.01 47.44 47.01 47.44 47.32 1,093
Mar 18, 2026 47.86 47.86 47.45 47.45 47.33 1,752
Mar 17, 2026 48.11 48.11 47.92 48.01 47.88 6,261
Mar 16, 2026 47.88 47.88 47.87 47.87 47.74 145
Mar 13, 2026 47.76 47.76 47.32 47.32 47.19 678
Mar 12, 2026 47.77 47.77 47.64 47.64 47.52 378
Mar 11, 2026 48.43 48.43 48.35 48.37 48.24 236
Mar 10, 2026 48.61 48.91 48.48 48.48 48.35 2,553
Mar 9, 2026 48.68 48.68 48.62 48.62 48.49 1,453
Mar 6, 2026 48.31 48.40 48.00 48.19 48.06 43,108
Mar 5, 2026 49.00 49.04 48.55 48.80 48.68 4,784
Mar 4, 2026 49.33 49.47 49.33 49.41 49.28 4,040
Mar 3, 2026 48.31 49.10 48.31 49.01 48.88 844
Mar 2, 2026 49.45 49.64 49.41 49.64 49.51 618
Feb 27, 2026 49.40 49.59 49.38 49.59 49.46 334
Feb 26, 2026 50.05 50.06 49.55 49.91 49.78 3,281
Feb 25, 2026 49.90 50.09 49.85 50.09 49.96 675
Feb 24, 2026 49.32 49.63 49.32 49.63 49.50 159
Feb 23, 2026 49.21 49.21 49.21 49.21 49.08 66
Feb 20, 2026 50.05 50.05 49.94 49.94 49.81 803
Feb 19, 2026 49.45 49.66 49.40 49.61 49.48 3,025
Feb 18, 2026 49.70 49.77 49.67 49.77 49.64 1,410
Feb 17, 2026 49.52 49.52 49.43 49.46 49.33 902
Feb 13, 2026 49.30 49.70 49.30 49.38 49.25 825
Feb 12, 2026 50.22 50.22 49.28 49.28 49.15 754
Feb 11, 2026 50.30 50.30 50.06 50.14 50.01 1,210
Feb 10, 2026 50.50 50.50 49.45 50.26 50.12 10,485
Feb 9, 2026 50.00 50.45 50.00 50.32 50.19 1,693
Feb 6, 2026 49.69 50.05 49.57 50.05 49.92 3,042
Feb 5, 2026 48.98 49.03 48.71 48.82 48.69 855
Feb 4, 2026 49.68 49.68 49.41 49.43 49.30 4,030
Feb 3, 2026 49.38 49.50 49.38 49.50 49.37 619
Feb 2, 2026 49.96 50.06 49.90 49.92 49.92 557

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Avantis Total Equity Markets ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AVTM, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation