Skip to main content

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

52.53 +0.31 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 52.62 52.70 52.15 52.22 257,272 -0.69(-1.30%)
Sep 25, 2023 52.37 52.92 52.71 52.91 222,497 +0.35(+0.67%)
Sep 22, 2023 52.90 52.99 52.51 52.56 101,247 -0.08(-0.15%)
Sep 21, 2023 53.24 53.24 52.61 52.64 114,199 -0.76(-1.42%)
Sep 20, 2023 54.02 54.15 53.38 53.40 221,538 -0.40(-0.74%)
Sep 19, 2023 54.02 54.02 53.47 53.79 175,890 -0.12(-0.22%)
Sep 18, 2023 53.90 54.07 53.81 53.91 60,818 +0.02(+0.04%)
Sep 15, 2023 54.28 54.32 53.78 53.89 88,238 -0.65(-1.19%)
Sep 14, 2023 54.35 54.59 54.19 54.54 120,304 +0.71(+1.31%)
Sep 13, 2023 54.03 54.17 53.63 53.83 104,603 -0.13(-0.24%)
Sep 12, 2023 53.85 54.16 53.81 53.96 126,087 +0.14(+0.26%)
Sep 11, 2023 54.11 54.24 53.74 53.82 145,849 -0.01(-0.02%)
Sep 08, 2023 53.85 54.05 53.74 53.83 119,656 +0.13(+0.24%)
Sep 07, 2023 53.69 53.83 53.62 53.70 674,934 -0.29(-0.53%)
Sep 06, 2023 54.29 54.40 53.69 53.99 111,403 -0.31(-0.57%)
Sep 05, 2023 54.86 54.86 54.29 54.30 92,567 -0.58(-1.05%)
Sep 01, 2023 54.81 54.96 54.68 54.88 76,752 +0.47(+0.86%)
Aug 31, 2023 54.65 54.65 54.40 54.41 185,382 -0.05(-0.09%)
Aug 30, 2023 54.35 54.55 54.26 54.46 97,530 +0.16(+0.29%)
Aug 29, 2023 53.54 54.32 53.54 54.30 117,911 +0.74(+1.38%)
Aug 28, 2023 53.37 53.74 53.35 53.57 110,408 +0.37(+0.69%)
Aug 25, 2023 53.15 53.37 52.60 53.20 396,442 +0.24(+0.45%)
Aug 24, 2023 53.41 53.71 52.96 52.96 93,752 -0.61(-1.13%)
Aug 23, 2023 53.14 53.62 53.09 53.57 124,169 +0.38(+0.71%)
Aug 22, 2023 53.77 53.77 53.16 53.19 358,202 -0.42(-0.78%)
Aug 21, 2023 53.70 53.79 53.26 53.61 145,864 +0.05(+0.09%)
Aug 18, 2023 53.13 53.66 53.13 53.56 139,527 +0.14(+0.26%)
Aug 17, 2023 54.02 54.06 53.36 53.42 255,422 -0.27(-0.50%)
Aug 16, 2023 54.05 54.40 53.68 53.68 99,358 -0.45(-0.83%)
Aug 15, 2023 54.67 54.67 54.06 54.13 281,997 -0.84(-1.52%)
Aug 14, 2023 54.77 54.97 54.50 54.97 316,890 +0.22(+0.40%)
Aug 11, 2023 54.70 54.96 54.59 54.75 58,689 -0.04(-0.07%)
Aug 10, 2023 55.24 55.51 54.61 54.79 81,803 -0.08(-0.15%)
Aug 09, 2023 55.25 55.32 54.87 54.87 115,236 -0.19(-0.34%)
Aug 08, 2023 54.81 55.09 54.43 55.06 263,223 -0.22(-0.40%)
Aug 07, 2023 55.06 55.28 54.99 55.28 254,251 +0.48(+0.87%)
Aug 04, 2023 55.17 55.45 54.74 54.80 166,977 -0.19(-0.34%)
Aug 03, 2023 54.77 55.26 54.68 54.99 101,841 +0.02(+0.04%)
Aug 02, 2023 55.21 55.30 54.87 54.97 139,431 -0.68(-1.22%)
Aug 01, 2023 55.69 55.71 55.46 55.65 79,653 -0.15(-0.27%)
Jul 31, 2023 55.69 55.83 55.64 55.80 99,043 +0.29(+0.52%)
Jul 28, 2023 55.38 55.59 55.13 55.51 122,980 +0.53(+0.96%)
Jul 27, 2023 55.65 55.72 54.91 54.98 110,978 -0.15(-0.27%)
Jul 26, 2023 54.84 55.28 54.84 55.13 86,318 +0.24(+0.44%)
Jul 25, 2023 54.73 55.09 54.67 54.89 82,532 +0.15(+0.27%)
Jul 24, 2023 54.48 54.89 54.48 54.74 136,664 +0.33(+0.60%)
Jul 21, 2023 54.59 54.61 54.30 54.41 120,730 -0.01(-0.02%)
Jul 20, 2023 54.65 54.65 54.36 54.42 336,128 -0.20(-0.36%)
Jul 19, 2023 54.45 54.70 54.43 54.62 96,243 +0.27(+0.49%)
Jul 18, 2023 53.79 54.42 53.77 54.35 153,280 +0.60(+1.11%)
Jul 17, 2023 53.54 53.87 53.49 53.75 310,752 +0.10(+0.19%)
Jul 14, 2023 54.06 54.09 53.59 53.65 61,878 -0.50(-0.92%)
Jul 13, 2023 54.16 54.24 54.04 54.15 75,847 +0.24(+0.44%)
Jul 12, 2023 54.09 54.14 53.84 53.91 109,091 +0.35(+0.65%)
Jul 11, 2023 53.14 53.61 53.03 53.57 80,516 +0.63(+1.18%)
Jul 10, 2023 52.63 52.98 52.58 52.94 71,795 +0.35(+0.66%)
Jul 07, 2023 52.18 53.07 52.18 52.59 128,021 +0.25(+0.48%)
Jul 06, 2023 52.61 52.61 52.00 52.34 65,322 -0.68(-1.28%)
Jul 05, 2023 53.25 53.25 52.91 53.02 94,164 -0.34(-0.63%)
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.