Skip to main content

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

62.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 62.98 62.98 62.33 62.67 281,585 -0.13(-0.21%)
Jun 20, 2024 62.73 62.89 62.64 62.80 308,261 +0.12(+0.19%)
Jun 18, 2024 62.67 62.90 62.62 62.68 267,517 +0.16(+0.25%)
Jun 17, 2024 61.87 62.63 61.72 62.52 212,045 +0.59(+0.95%)
Jun 14, 2024 61.98 62.05 61.55 61.93 224,280 -0.49(-0.78%)
Jun 13, 2024 62.67 62.67 62.08 62.42 571,952 -0.25(-0.40%)
Jun 12, 2024 63.05 63.20 62.49 62.67 191,114 +0.33(+0.53%)
Jun 11, 2024 62.37 62.37 61.90 62.34 211,697 -0.21(-0.33%)
Jun 10, 2024 62.11 62.62 62.07 62.55 175,978 +0.30(+0.48%)
Jun 07, 2024 62.17 62.66 62.06 62.25 126,275 -0.10(-0.16%)
Jun 06, 2024 62.35 62.60 62.21 62.35 277,232 -0.10(-0.17%)
Jun 05, 2024 62.23 62.46 61.97 62.46 184,277 +0.45(+0.73%)
Jun 04, 2024 62.30 62.30 61.80 62.00 206,283 -0.46(-0.73%)
Jun 03, 2024 63.25 63.25 61.97 62.46 301,983 -0.58(-0.92%)
May 31, 2024 62.44 63.10 62.07 63.04 188,415 +0.79(+1.26%)
May 30, 2024 61.89 62.35 61.89 62.25 234,728 +0.44(+0.72%)
May 29, 2024 61.98 62.04 61.78 61.81 258,864 -0.65(-1.04%)
May 28, 2024 62.70 62.76 62.22 62.46 141,965 -0.20(-0.32%)
May 24, 2024 62.47 62.72 62.42 62.66 157,654 +0.54(+0.87%)
May 23, 2024 62.95 62.95 61.97 62.12 201,188 -0.62(-0.98%)
May 22, 2024 63.02 63.05 62.53 62.74 211,765 -0.42(-0.66%)
May 21, 2024 63.24 63.26 63.02 63.16 237,199 -0.12(-0.19%)
May 20, 2024 63.44 63.61 63.23 63.28 161,004 -0.12(-0.19%)
May 17, 2024 63.23 63.40 63.20 63.40 239,559 +0.20(+0.32%)
May 16, 2024 63.50 63.56 63.19 63.20 197,284 -0.22(-0.35%)
May 15, 2024 63.37 63.45 63.09 63.42 156,852 +0.36(+0.57%)
May 14, 2024 63.01 63.09 62.84 63.06 333,773 +0.25(+0.40%)
May 13, 2024 63.15 63.16 62.74 62.81 150,118 -0.14(-0.22%)
May 10, 2024 63.13 63.13 62.80 62.95 564,302 +0.04(+0.06%)
May 09, 2024 62.41 62.93 62.34 62.91 300,253 +0.55(+0.88%)
May 08, 2024 62.05 62.42 62.05 62.36 274,412 +0.05(+0.08%)
May 07, 2024 62.40 62.57 62.31 62.31 251,175 +0.06(+0.10%)
May 06, 2024 62.06 62.25 62.01 62.25 214,001 +0.57(+0.92%)
May 03, 2024 61.79 61.91 61.39 61.68 291,935 +0.53(+0.86%)
May 02, 2024 60.97 61.28 60.51 61.16 871,501 +0.67(+1.10%)
May 01, 2024 60.67 61.38 60.43 60.49 307,883 -0.26(-0.43%)
Apr 30, 2024 61.71 61.71 60.75 60.75 342,379 -1.28(-2.07%)
Apr 29, 2024 61.85 62.04 61.73 62.03 270,615 +0.32(+0.52%)
Apr 26, 2024 61.54 61.92 61.44 61.71 502,292 +0.20(+0.32%)
Apr 25, 2024 61.25 61.61 60.78 61.52 224,238 -0.38(-0.61%)
Apr 24, 2024 61.85 62.03 61.52 61.89 271,303 -0.04(-0.06%)
Apr 23, 2024 61.50 62.04 61.39 61.93 168,261 +0.55(+0.89%)
Apr 22, 2024 61.21 61.79 60.90 61.39 222,037 +0.48(+0.78%)
Apr 19, 2024 60.78 61.13 60.68 60.91 213,440 +0.17(+0.28%)
Apr 18, 2024 61.04 61.33 60.61 60.74 260,705 -0.02(-0.03%)
Apr 17, 2024 61.35 61.37 60.55 60.76 212,310 -0.33(-0.54%)
Apr 16, 2024 61.44 61.44 60.86 61.09 213,336 -0.42(-0.68%)
Apr 15, 2024 62.60 62.75 61.32 61.51 236,629 -0.53(-0.85%)
Apr 12, 2024 62.73 62.79 61.84 62.03 1,836,347 -0.95(-1.50%)
Apr 11, 2024 62.99 63.09 62.46 62.98 996,596 +0.09(+0.14%)
Apr 10, 2024 62.88 63.18 62.64 62.89 180,441 -0.65(-1.02%)
Apr 09, 2024 63.86 63.86 63.02 63.54 188,845 -0.10(-0.16%)
Apr 08, 2024 63.84 63.88 63.60 63.64 135,434 -0.05(-0.08%)
Apr 05, 2024 63.27 63.85 63.24 63.69 127,026 +0.57(+0.90%)
Apr 04, 2024 64.23 64.24 63.01 63.12 210,077 -0.61(-0.95%)
Apr 03, 2024 63.51 63.81 63.50 63.73 191,144 +0.20(+0.31%)
Apr 02, 2024 63.59 63.59 63.24 63.53 210,105 -0.35(-0.55%)
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.