Indicators

Avantis U.S. Large Cap Value ETF (NY: AVLV )

63.30 +0.79 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	52.92	52.92	52.08	52.22	167,799	-0.34(-0.64%)
Sep 28, 2023	52.02	52.73	52.02	52.56	126,593	+0.49(+0.93%)
Sep 27, 2023	52.12	52.24	51.69	52.07	150,560	+0.31(+0.59%)
Sep 26, 2023	52.16	52.24	51.69	51.76	259,546	-0.68(-1.30%)
Sep 25, 2023	51.91	52.46	52.25	52.45	224,463	+0.35(+0.67%)
Sep 22, 2023	52.44	52.53	52.05	52.10	102,141	-0.08(-0.15%)
Sep 21, 2023	52.77	52.77	52.15	52.18	115,208	-0.75(-1.42%)
Sep 20, 2023	53.55	53.68	52.91	52.93	223,496	-0.39(-0.74%)
Sep 19, 2023	53.55	53.55	53.00	53.32	177,445	-0.12(-0.22%)
Sep 18, 2023	53.43	53.60	53.33	53.44	61,355	+0.02(+0.04%)
Sep 15, 2023	53.81	53.85	53.31	53.42	89,018	-0.64(-1.19%)
Sep 14, 2023	53.88	54.11	53.72	54.06	121,368	+0.70(+1.31%)
Sep 13, 2023	53.56	53.69	53.16	53.36	105,528	-0.13(-0.24%)
Sep 12, 2023	53.38	53.69	53.34	53.49	127,201	+0.14(+0.26%)
Sep 11, 2023	53.64	53.77	53.27	53.35	147,138	-0.01(-0.02%)
Sep 08, 2023	53.38	53.58	53.27	53.36	120,713	+0.13(+0.24%)
Sep 07, 2023	53.22	53.36	53.15	53.23	680,901	-0.29(-0.53%)
Sep 06, 2023	53.82	53.92	53.22	53.52	112,387	-0.31(-0.57%)
Sep 05, 2023	54.38	54.38	53.82	53.83	93,386	-0.57(-1.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.