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 (%)
Jan 31, 2023	51.68	52.47	51.68	52.47	72,460	+0.85(+1.65%)
Jan 30, 2023	52.08	52.23	51.60	51.62	81,377	-0.70(-1.34%)
Jan 27, 2023	52.37	52.60	52.20	52.32	69,665	-0.11(-0.21%)
Jan 26, 2023	52.23	52.43	51.66	52.43	78,038	+0.69(+1.34%)
Jan 25, 2023	51.31	51.79	51.00	51.73	84,823	+0.10(+0.19%)
Jan 24, 2023	51.13	52.14	51.10	51.64	74,850	-0.12(-0.24%)
Jan 23, 2023	51.33	51.96	51.29	51.76	128,867	+0.62(+1.22%)
Jan 20, 2023	50.61	51.14	50.31	51.14	71,931	+0.74(+1.47%)
Jan 19, 2023	50.24	50.67	50.05	50.40	66,618	-0.30(-0.60%)
Jan 18, 2023	51.60	51.85	50.69	50.70	95,415	-0.64(-1.26%)
Jan 17, 2023	51.61	51.69	51.29	51.34	134,294	-0.28(-0.55%)
Jan 13, 2023	51.15	51.67	50.98	51.63	98,437	+0.13(+0.25%)
Jan 12, 2023	51.39	51.65	50.97	51.50	140,730	+0.38(+0.75%)
Jan 11, 2023	50.77	51.12	50.59	51.12	98,933	+0.45(+0.90%)
Jan 10, 2023	50.09	50.66	50.02	50.66	65,526	+0.42(+0.84%)
Jan 09, 2023	50.83	50.92	50.19	50.24	91,503	-0.22(-0.45%)
Jan 06, 2023	49.72	50.60	49.57	50.46	79,479	+1.28(+2.60%)
Jan 05, 2023	49.03	49.37	48.79	49.18	85,543	-0.05(-0.10%)
Jan 04, 2023	48.77	49.44	48.73	49.23	109,032	+0.57(+1.16%)

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.