Skip to main content

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

64.26 +0.24 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 64.15 64.40 64.06 64.26 241,095 +0.24(+0.37%)
Mar 27, 2024 63.53 64.02 63.47 64.02 127,976 +0.84(+1.33%)
Mar 26, 2024 63.57 63.57 63.14 63.18 294,990 -0.19(-0.30%)
Mar 25, 2024 63.49 63.64 63.35 63.37 225,607 -0.09(-0.14%)
Mar 22, 2024 63.70 63.87 63.46 63.46 134,678 -0.35(-0.55%)
Mar 21, 2024 63.70 63.91 63.62 63.81 446,339 +0.46(+0.73%)
Mar 20, 2024 62.55 63.38 62.48 63.35 134,462 +0.79(+1.26%)
Mar 19, 2024 62.09 62.57 62.07 62.56 216,515 +0.41(+0.66%)
Mar 18, 2024 62.19 62.32 62.00 62.15 146,870 +0.23(+0.37%)
Mar 15, 2024 61.81 62.12 61.73 61.92 439,110 -0.07(-0.11%)
Mar 14, 2024 62.36 62.37 61.63 61.99 452,304 -0.28(-0.45%)
Mar 13, 2024 62.16 62.44 62.09 62.27 218,282 +0.28(+0.45%)
Mar 12, 2024 61.76 62.09 61.49 61.99 600,714 +0.34(+0.55%)
Mar 11, 2024 61.61 61.67 61.15 61.66 205,980 -0.02(-0.03%)
Mar 08, 2024 61.95 62.15 61.58 61.68 334,828 -0.23(-0.37%)
Mar 07, 2024 61.77 62.04 61.76 61.90 776,843 +0.48(+0.78%)
Mar 06, 2024 61.57 61.67 61.23 61.43 318,137 +0.20(+0.33%)
Mar 05, 2024 61.15 61.57 61.00 61.23 352,641 -0.04(-0.06%)
Mar 04, 2024 61.39 61.55 61.25 61.27 305,071 -0.10(-0.16%)
Mar 01, 2024 61.12 61.42 60.95 61.37 238,127 +0.39(+0.64%)
Feb 29, 2024 60.95 61.10 60.70 60.98 266,516 +0.33(+0.54%)
Feb 28, 2024 60.63 60.85 60.50 60.65 836,594 -0.11(-0.18%)
Feb 27, 2024 60.69 60.76 60.56 60.76 1,032,225 +0.26(+0.43%)
Feb 26, 2024 60.57 60.75 60.42 60.50 1,058,440 -0.08(-0.13%)
Feb 23, 2024 60.54 60.70 60.42 60.58 785,705 +0.12(+0.20%)
Feb 22, 2024 60.10 60.59 59.95 60.46 1,012,183 +0.72(+1.20%)
Feb 21, 2024 59.50 59.78 59.38 59.74 1,254,174 +0.30(+0.50%)
Feb 20, 2024 59.48 59.58 59.32 59.44 716,543 -0.21(-0.35%)
Feb 16, 2024 59.83 60.06 59.61 59.65 311,178 -0.22(-0.37%)
Feb 15, 2024 59.33 59.97 59.33 59.87 184,422 +0.75(+1.26%)
Feb 14, 2024 59.01 59.16 58.69 59.12 244,846 +0.51(+0.87%)
Feb 13, 2024 58.84 58.89 58.26 58.62 401,997 -1.03(-1.72%)
Feb 12, 2024 59.29 59.85 59.29 59.64 121,400 +0.40(+0.67%)
Feb 09, 2024 59.15 59.29 58.97 59.24 151,823 +0.17(+0.29%)
Feb 08, 2024 58.86 59.09 58.78 59.07 179,770 +0.26(+0.44%)
Feb 07, 2024 58.77 58.92 58.60 58.82 141,550 +0.33(+0.56%)
Feb 06, 2024 58.48 58.58 58.33 58.49 143,843 +0.18(+0.31%)
Feb 05, 2024 58.56 58.56 57.97 58.31 150,879 -0.44(-0.75%)
Feb 02, 2024 58.21 58.96 58.09 58.75 143,140 +0.54(+0.92%)
Feb 01, 2024 58.03 58.23 57.60 58.21 295,382 +0.43(+0.74%)
Jan 31, 2024 58.53 58.58 57.78 57.78 589,630 -0.99(-1.68%)
Jan 30, 2024 58.38 58.84 58.38 58.77 252,112 +0.18(+0.31%)
Jan 29, 2024 58.27 58.60 58.07 58.59 137,160 +0.30(+0.51%)
Jan 26, 2024 58.23 58.43 58.11 58.29 336,033 +0.07(+0.12%)
Jan 25, 2024 58.00 58.22 57.83 58.22 397,713 +0.62(+1.07%)
Jan 24, 2024 57.90 58.00 57.53 57.60 211,963 +0.02(+0.03%)
Jan 23, 2024 57.72 57.79 57.41 57.58 140,591 -0.01(-0.02%)
Jan 22, 2024 57.40 57.70 57.40 57.59 154,165 +0.31(+0.54%)
Jan 19, 2024 56.91 57.33 56.63 57.28 200,676 +0.61(+1.07%)
Jan 18, 2024 56.39 56.70 56.14 56.67 211,821 +0.41(+0.73%)
Jan 17, 2024 56.15 56.39 56.00 56.26 104,808 -0.37(-0.65%)
Jan 16, 2024 56.75 56.80 56.45 56.63 148,855 -0.40(-0.70%)
Jan 12, 2024 57.30 57.39 56.87 57.03 298,853 +0.00(+0.00%)
Jan 11, 2024 57.17 57.17 56.62 57.03 191,827 -0.11(-0.19%)
Jan 10, 2024 57.03 57.18 56.88 57.14 118,074 +0.13(+0.23%)
Jan 09, 2024 57.11 57.11 56.78 57.01 108,157 -0.34(-0.59%)
Jan 08, 2024 56.82 57.35 56.58 57.35 159,836 +0.44(+0.77%)
Jan 05, 2024 56.60 57.17 56.60 56.91 145,322 +0.28(+0.49%)
Jan 04, 2024 56.95 57.13 56.63 56.63 139,605 -0.29(-0.51%)
Jan 03, 2024 57.07 57.27 56.81 56.92 216,159 -0.51(-0.88%)
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.