Indicators

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

63.66 +0.20 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.