Skip to main content

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

62.93 -0.13 (-0.21%)
Official Closing 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 63.24 63.24 62.59 62.93 280,423 -0.13(-0.21%)
Jun 20, 2024 62.99 63.15 62.90 63.06 306,989 +0.12(+0.19%)
Jun 18, 2024 62.93 63.16 62.88 62.94 266,413 +0.16(+0.25%)
Jun 17, 2024 62.13 62.89 61.98 62.78 211,170 +0.59(+0.95%)
Jun 14, 2024 62.24 62.30 61.80 62.19 223,355 -0.49(-0.78%)
Jun 13, 2024 62.93 62.93 62.34 62.68 569,591 -0.25(-0.40%)
Jun 12, 2024 63.31 63.46 62.75 62.93 190,325 +0.33(+0.53%)
Jun 11, 2024 62.63 62.63 62.16 62.60 210,824 -0.21(-0.33%)
Jun 10, 2024 62.37 62.88 62.33 62.81 175,252 +0.30(+0.48%)
Jun 07, 2024 62.43 62.92 62.32 62.51 125,754 -0.10(-0.16%)
Jun 06, 2024 62.61 62.86 62.47 62.61 276,088 -0.11(-0.17%)
Jun 05, 2024 62.49 62.72 62.23 62.72 183,517 +0.46(+0.73%)
Jun 04, 2024 62.56 62.56 62.06 62.26 205,432 -0.46(-0.73%)
Jun 03, 2024 63.51 63.51 62.23 62.72 300,737 -0.58(-0.92%)
May 31, 2024 62.70 63.36 62.33 63.30 187,638 +0.79(+1.26%)
May 30, 2024 62.15 62.61 62.15 62.51 233,759 +0.45(+0.72%)
May 29, 2024 62.24 62.29 62.04 62.06 257,796 -0.66(-1.04%)
May 28, 2024 62.96 63.02 62.48 62.72 141,379 -0.20(-0.32%)
May 24, 2024 62.73 62.98 62.68 62.92 157,004 +0.54(+0.87%)
May 23, 2024 63.21 63.21 62.23 62.38 200,358 -0.62(-0.98%)
May 22, 2024 63.28 63.31 62.79 63.00 210,891 -0.42(-0.66%)
May 21, 2024 63.50 63.52 63.28 63.42 236,220 -0.12(-0.19%)
May 20, 2024 63.70 63.87 63.49 63.54 160,340 -0.12(-0.19%)
May 17, 2024 63.49 63.66 63.47 63.66 238,570 +0.20(+0.32%)
May 16, 2024 63.76 63.82 63.45 63.46 196,470 -0.22(-0.35%)
May 15, 2024 63.63 63.71 63.35 63.68 156,205 +0.36(+0.57%)
May 14, 2024 63.27 63.35 63.10 63.32 332,396 +0.25(+0.40%)
May 13, 2024 63.41 63.42 63.00 63.07 149,499 -0.14(-0.22%)
May 10, 2024 63.39 63.39 63.06 63.21 561,973 +0.04(+0.06%)
May 09, 2024 62.67 63.19 62.60 63.17 299,014 +0.55(+0.88%)
May 08, 2024 62.31 62.68 62.31 62.62 273,280 +0.05(+0.08%)
May 07, 2024 62.66 62.83 62.57 62.57 250,139 +0.06(+0.10%)
May 06, 2024 62.32 62.51 62.27 62.51 213,118 +0.57(+0.92%)
May 03, 2024 62.05 62.17 61.64 61.94 290,730 +0.53(+0.86%)
May 02, 2024 61.22 61.53 60.76 61.41 867,904 +0.67(+1.10%)
May 01, 2024 60.92 61.63 60.68 60.74 306,612 -0.26(-0.43%)
Apr 30, 2024 61.97 61.97 61.00 61.00 340,966 -1.29(-2.07%)
Apr 29, 2024 62.11 62.30 61.99 62.29 269,498 +0.32(+0.52%)
Apr 26, 2024 61.80 62.18 61.70 61.97 500,219 +0.20(+0.32%)
Apr 25, 2024 61.50 61.86 61.03 61.77 223,313 -0.38(-0.61%)
Apr 24, 2024 62.11 62.29 61.78 62.15 270,183 -0.04(-0.06%)
Apr 23, 2024 61.75 62.30 61.64 62.19 167,567 +0.55(+0.89%)
Apr 22, 2024 61.46 62.05 61.15 61.64 221,121 +0.48(+0.78%)
Apr 19, 2024 61.03 61.38 60.93 61.16 212,559 +0.17(+0.28%)
Apr 18, 2024 61.29 61.58 60.86 60.99 259,629 -0.02(-0.03%)
Apr 17, 2024 61.60 61.62 60.80 61.01 211,434 -0.33(-0.54%)
Apr 16, 2024 61.69 61.69 61.11 61.34 212,456 -0.42(-0.68%)
Apr 15, 2024 62.86 63.01 61.57 61.76 235,653 -0.53(-0.85%)
Apr 12, 2024 62.99 63.05 62.10 62.29 1,828,766 -0.95(-1.50%)
Apr 11, 2024 63.25 63.35 62.72 63.24 992,482 +0.09(+0.14%)
Apr 10, 2024 63.14 63.44 62.90 63.15 179,697 -0.65(-1.02%)
Apr 09, 2024 64.12 64.12 63.29 63.80 188,066 -0.10(-0.16%)
Apr 08, 2024 64.10 64.14 63.87 63.90 134,875 -0.05(-0.08%)
Apr 05, 2024 63.53 64.11 63.50 63.95 126,502 +0.57(+0.90%)
Apr 04, 2024 64.50 64.51 63.27 63.38 209,210 -0.61(-0.95%)
Apr 03, 2024 63.77 64.07 63.76 63.99 190,355 +0.20(+0.31%)
Apr 02, 2024 63.85 63.85 63.50 63.79 209,238 -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.