Avantis U.S. Large Cap Value ETF (AVLV)
NYSEARCA: AVLV · Real-Time Price · USD
65.36
+0.25 (0.38%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 65.60 | 65.60 | 65.01 | 65.11 | 65.11 | -0.82% | 244,059 |
| Sep 24, 2024 | 65.79 | 65.81 | 65.45 | 65.65 | 65.65 | 0.23% | 239,292 |
| Sep 23, 2024 | 65.40 | 65.57 | 65.23 | 65.50 | 65.50 | 0.03% | 346,447 |
| Sep 20, 2024 | 65.48 | 65.58 | 65.17 | 65.48 | 65.21 | -0.43% | 524,997 |
| Sep 19, 2024 | 65.85 | 66.07 | 65.34 | 65.76 | 65.49 | 1.58% | 147,346 |
| Sep 18, 2024 | 64.80 | 65.43 | 64.64 | 64.74 | 64.47 | 0.11% | 191,881 |
| Sep 17, 2024 | 64.50 | 64.94 | 64.41 | 64.67 | 64.40 | 0.64% | 199,821 |
| Sep 16, 2024 | 64.07 | 64.33 | 63.95 | 64.26 | 63.99 | 0.59% | 216,681 |
| Sep 13, 2024 | 63.58 | 64.03 | 63.58 | 63.88 | 63.62 | 0.98% | 133,621 |
| Sep 12, 2024 | 62.78 | 63.30 | 62.54 | 63.26 | 63.00 | 1.02% | 270,899 |
| Sep 11, 2024 | 62.33 | 62.72 | 61.33 | 62.62 | 62.36 | 0.27% | 601,665 |
| Sep 10, 2024 | 62.94 | 62.94 | 61.96 | 62.45 | 62.19 | -0.60% | 177,018 |
| Sep 9, 2024 | 62.56 | 63.14 | 62.56 | 62.83 | 62.57 | 0.93% | 161,023 |
| Sep 6, 2024 | 63.20 | 63.47 | 62.17 | 62.25 | 61.99 | -1.36% | 253,241 |
| Sep 5, 2024 | 63.57 | 63.62 | 62.90 | 63.11 | 62.85 | -0.57% | 399,901 |
| Sep 4, 2024 | 63.64 | 63.93 | 63.34 | 63.47 | 63.21 | -0.53% | 465,901 |
| Sep 3, 2024 | 64.81 | 64.81 | 63.58 | 63.81 | 63.55 | -2.03% | 182,544 |
| Aug 30, 2024 | 64.80 | 65.16 | 64.36 | 65.13 | 64.86 | 0.79% | 185,304 |
| Aug 29, 2024 | 64.81 | 65.04 | 64.30 | 64.62 | 64.35 | 0.39% | 189,100 |
| Aug 28, 2024 | 64.50 | 64.63 | 64.05 | 64.37 | 64.10 | -0.40% | 225,479 |
| Aug 27, 2024 | 64.61 | 64.74 | 64.47 | 64.63 | 64.36 | -0.14% | 207,413 |
| Aug 26, 2024 | 65.02 | 65.12 | 64.68 | 64.72 | 64.45 | -0.03% | 198,868 |
| Aug 23, 2024 | 64.18 | 64.79 | 64.08 | 64.74 | 64.47 | 1.63% | 197,442 |
| Aug 22, 2024 | 64.07 | 64.15 | 63.60 | 63.70 | 63.44 | -0.42% | 229,353 |
| Aug 21, 2024 | 63.83 | 64.10 | 63.70 | 63.97 | 63.70 | 0.85% | 202,332 |
| Aug 20, 2024 | 63.82 | 63.90 | 63.37 | 63.43 | 63.17 | -0.77% | 254,381 |
| Aug 19, 2024 | 63.46 | 63.92 | 63.46 | 63.92 | 63.66 | 0.69% | 134,585 |
| Aug 16, 2024 | 63.15 | 63.57 | 63.15 | 63.48 | 63.22 | 0.11% | 152,357 |
| Aug 15, 2024 | 63.10 | 63.50 | 62.95 | 63.41 | 63.15 | 1.95% | 186,095 |
| Aug 14, 2024 | 62.30 | 62.33 | 61.93 | 62.20 | 61.94 | 0.03% | 205,056 |
| Aug 13, 2024 | 61.94 | 62.18 | 61.50 | 62.18 | 61.92 | 0.78% | 316,175 |
| Aug 12, 2024 | 62.02 | 62.02 | 61.54 | 61.70 | 61.44 | -0.21% | 200,557 |
| Aug 9, 2024 | 61.54 | 61.98 | 61.29 | 61.83 | 61.57 | 0.28% | 234,666 |
| Aug 8, 2024 | 60.78 | 61.68 | 60.78 | 61.66 | 61.40 | 2.29% | 227,911 |
| Aug 7, 2024 | 61.39 | 61.72 | 60.27 | 60.28 | 60.03 | -0.58% | 245,730 |
| Aug 6, 2024 | 60.12 | 61.43 | 60.12 | 60.63 | 60.38 | 0.97% | 539,553 |
| Aug 5, 2024 | 59.50 | 60.68 | 59.22 | 60.05 | 59.80 | -2.47% | 589,612 |
| Aug 2, 2024 | 62.34 | 62.42 | 61.16 | 61.57 | 61.31 | -2.67% | 376,063 |
| Aug 1, 2024 | 64.75 | 64.82 | 62.87 | 63.26 | 63.00 | -1.97% | 268,902 |
| Jul 31, 2024 | 64.60 | 65.12 | 64.36 | 64.53 | 64.26 | 0.75% | 222,414 |
| Jul 30, 2024 | 63.93 | 64.33 | 63.86 | 64.05 | 63.78 | 0.34% | 296,972 |
| Jul 29, 2024 | 64.17 | 64.17 | 63.62 | 63.83 | 63.57 | -0.23% | 205,777 |
| Jul 26, 2024 | 63.62 | 64.22 | 63.55 | 63.98 | 63.71 | 1.44% | 258,785 |
| Jul 25, 2024 | 62.99 | 63.91 | 62.91 | 63.07 | 62.81 | 0.21% | 431,728 |
| Jul 24, 2024 | 63.69 | 63.74 | 62.89 | 62.94 | 62.68 | -1.49% | 278,275 |
| Jul 23, 2024 | 64.06 | 64.18 | 63.88 | 63.89 | 63.63 | -0.73% | 646,256 |
| Jul 22, 2024 | 64.25 | 64.40 | 63.74 | 64.36 | 64.09 | 0.64% | 230,239 |
| Jul 19, 2024 | 64.45 | 64.54 | 63.89 | 63.95 | 63.68 | -0.90% | 223,756 |
| Jul 18, 2024 | 65.07 | 65.46 | 64.38 | 64.53 | 64.26 | -0.75% | 250,264 |
| Jul 17, 2024 | 65.19 | 65.49 | 65.00 | 65.02 | 64.75 | -0.90% | 283,806 |
| Jul 16, 2024 | 64.74 | 65.62 | 64.67 | 65.61 | 65.34 | 1.63% | 341,756 |
| Jul 15, 2024 | 64.29 | 64.90 | 64.25 | 64.56 | 64.29 | 0.76% | 486,207 |
| Jul 12, 2024 | 63.94 | 64.39 | 63.86 | 64.07 | 63.80 | 0.50% | 314,601 |
| Jul 11, 2024 | 63.52 | 63.81 | 63.46 | 63.75 | 63.49 | 0.69% | 318,963 |
| Jul 10, 2024 | 62.99 | 63.37 | 62.84 | 63.31 | 63.05 | 0.81% | 241,007 |
| Jul 9, 2024 | 62.89 | 63.23 | 62.74 | 62.80 | 62.54 | -0.14% | 779,067 |
| Jul 8, 2024 | 63.01 | 63.19 | 62.76 | 62.89 | 62.63 | 0.02% | 199,372 |
| Jul 5, 2024 | 62.94 | 63.04 | 62.60 | 62.88 | 62.62 | -0.17% | 358,162 |
| Jul 3, 2024 | 63.01 | 63.16 | 62.85 | 62.99 | 62.73 | 0.14% | 122,780 |
| Jul 2, 2024 | 62.69 | 62.92 | 62.62 | 62.90 | 62.64 | 0.27% | 328,687 |
| Jul 1, 2024 | 63.12 | 63.24 | 62.49 | 62.73 | 62.47 | -0.18% | 388,133 |
| Jun 28, 2024 | 62.98 | 63.29 | 62.64 | 62.84 | 62.58 | 0.02% | 286,723 |
| Jun 27, 2024 | 62.87 | 62.94 | 62.58 | 62.83 | 62.57 | -0.03% | 354,263 |
| Jun 26, 2024 | 62.73 | 62.90 | 62.59 | 62.85 | 62.59 | -0.03% | 724,462 |
| Jun 25, 2024 | 63.23 | 63.23 | 62.63 | 62.87 | 62.61 | -0.44% | 355,403 |
| Jun 24, 2024 | 62.81 | 63.39 | 62.81 | 63.15 | 62.89 | 0.35% | 408,634 |
| Jun 21, 2024 | 63.24 | 63.24 | 62.59 | 62.93 | 62.41 | -0.21% | 280,423 |
| Jun 20, 2024 | 62.99 | 63.15 | 62.90 | 63.06 | 62.54 | 0.19% | 306,989 |
| Jun 18, 2024 | 62.93 | 63.16 | 62.88 | 62.94 | 62.42 | 0.25% | 266,413 |
| Jun 17, 2024 | 62.13 | 62.89 | 61.98 | 62.78 | 62.26 | 0.95% | 211,170 |
| Jun 14, 2024 | 62.24 | 62.30 | 61.80 | 62.19 | 61.68 | -0.78% | 223,355 |
| Jun 13, 2024 | 62.93 | 62.93 | 62.34 | 62.68 | 62.16 | -0.40% | 569,591 |
| Jun 12, 2024 | 63.31 | 63.46 | 62.75 | 62.93 | 62.41 | 0.53% | 190,325 |
| Jun 11, 2024 | 62.63 | 62.63 | 62.16 | 62.60 | 62.09 | -0.33% | 210,824 |
| Jun 10, 2024 | 62.37 | 62.88 | 62.33 | 62.81 | 62.29 | 0.48% | 175,252 |
| Jun 7, 2024 | 62.43 | 62.92 | 62.32 | 62.51 | 62.00 | -0.16% | 125,754 |
| Jun 6, 2024 | 62.61 | 62.86 | 62.47 | 62.61 | 62.10 | -0.17% | 276,088 |
| Jun 5, 2024 | 62.49 | 62.72 | 62.23 | 62.72 | 62.20 | 0.73% | 183,517 |
| Jun 4, 2024 | 62.56 | 62.56 | 62.06 | 62.26 | 61.75 | -0.73% | 205,432 |
| Jun 3, 2024 | 63.51 | 63.51 | 62.23 | 62.72 | 62.20 | -0.92% | 300,737 |
| May 31, 2024 | 62.70 | 63.36 | 62.33 | 63.30 | 62.78 | 1.26% | 187,638 |
| May 30, 2024 | 62.15 | 62.61 | 62.15 | 62.51 | 62.00 | 0.72% | 233,759 |
| May 29, 2024 | 62.24 | 62.29 | 62.04 | 62.07 | 61.55 | -1.04% | 257,796 |
| May 28, 2024 | 62.96 | 63.02 | 62.48 | 62.72 | 62.20 | -0.32% | 141,379 |
| May 24, 2024 | 62.73 | 62.98 | 62.68 | 62.92 | 62.40 | 0.87% | 157,004 |
| May 23, 2024 | 63.21 | 63.21 | 62.23 | 62.38 | 61.87 | -0.98% | 200,215 |
| May 22, 2024 | 63.28 | 63.31 | 62.79 | 63.00 | 62.48 | -0.66% | 210,416 |
| May 21, 2024 | 63.50 | 63.52 | 63.29 | 63.42 | 62.90 | -0.19% | 236,220 |
| May 20, 2024 | 63.70 | 63.87 | 63.49 | 63.54 | 63.02 | -0.19% | 160,340 |
| May 17, 2024 | 63.49 | 63.66 | 63.47 | 63.66 | 63.14 | 0.32% | 238,570 |
| May 16, 2024 | 63.76 | 63.82 | 63.45 | 63.46 | 62.94 | -0.35% | 196,470 |
| May 15, 2024 | 63.63 | 63.71 | 63.35 | 63.68 | 63.16 | 0.57% | 156,205 |
| May 14, 2024 | 63.27 | 63.35 | 63.10 | 63.32 | 62.80 | 0.40% | 332,396 |
| May 13, 2024 | 63.41 | 63.42 | 63.00 | 63.07 | 62.55 | -0.22% | 149,499 |
| May 10, 2024 | 63.39 | 63.39 | 63.06 | 63.21 | 62.69 | 0.06% | 561,973 |
| May 9, 2024 | 62.67 | 63.20 | 62.60 | 63.17 | 62.65 | 0.88% | 299,014 |
| May 8, 2024 | 62.31 | 62.68 | 62.31 | 62.62 | 62.10 | 0.08% | 273,280 |
| May 7, 2024 | 62.66 | 62.83 | 62.57 | 62.57 | 62.06 | 0.10% | 250,139 |
| May 6, 2024 | 62.32 | 62.51 | 62.27 | 62.51 | 62.00 | 0.92% | 213,118 |
| May 3, 2024 | 62.05 | 62.17 | 61.64 | 61.94 | 61.43 | 0.86% | 290,730 |