Avantis US Large Cap Value ETF (AVLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 62.11 | 62.29 | 61.78 | 62.15 | 62.15 | 270,200 |
| Apr 23, 2024 | 61.75 | 62.30 | 61.64 | 62.19 | 62.19 | 167,600 |
| Apr 22, 2024 | 61.46 | 62.04 | 61.15 | 61.64 | 61.64 | 221,100 |
| Apr 19, 2024 | 61.03 | 61.38 | 60.93 | 61.16 | 61.16 | 212,600 |
| Apr 18, 2024 | 61.29 | 61.58 | 60.86 | 60.99 | 60.99 | 259,600 |
| Apr 17, 2024 | 61.60 | 61.62 | 60.81 | 61.01 | 61.01 | 211,400 |
| Apr 16, 2024 | 61.69 | 61.69 | 61.11 | 61.34 | 61.34 | 212,500 |
| Apr 15, 2024 | 62.86 | 63.01 | 61.57 | 61.76 | 61.76 | 235,700 |
| Apr 12, 2024 | 62.99 | 63.06 | 62.10 | 62.29 | 62.29 | 1,828,800 |
| Apr 11, 2024 | 63.25 | 63.35 | 62.72 | 63.24 | 63.24 | 992,500 |
| Apr 10, 2024 | 63.14 | 63.44 | 62.90 | 63.15 | 63.15 | 179,700 |
| Apr 09, 2024 | 64.12 | 64.12 | 63.29 | 63.80 | 63.80 | 188,100 |
| Apr 08, 2024 | 64.10 | 64.14 | 63.87 | 63.90 | 63.90 | 134,900 |
| Apr 05, 2024 | 63.53 | 64.11 | 63.50 | 63.95 | 63.95 | 126,500 |
| Apr 04, 2024 | 64.50 | 64.51 | 63.27 | 63.38 | 63.38 | 209,200 |
| Apr 03, 2024 | 63.77 | 64.07 | 63.76 | 63.99 | 63.99 | 190,400 |
| Apr 02, 2024 | 63.85 | 63.85 | 63.50 | 63.79 | 63.79 | 209,200 |
| Apr 01, 2024 | 64.30 | 64.31 | 64.05 | 64.14 | 64.14 | 171,100 |
| Mar 28, 2024 | 64.15 | 64.40 | 64.06 | 64.26 | 64.26 | 240,100 |
| Mar 27, 2024 | 63.53 | 64.02 | 63.47 | 64.02 | 64.02 | 128,000 |
| Mar 26, 2024 | 63.57 | 63.57 | 63.14 | 63.18 | 63.18 | 295,000 |
| Mar 25, 2024 | 63.49 | 63.64 | 63.35 | 63.37 | 63.37 | 225,600 |
| Mar 22, 2024 | 63.70 | 63.87 | 63.46 | 63.46 | 63.46 | 134,700 |
| Mar 21, 2024 | 63.70 | 63.90 | 63.62 | 63.81 | 63.81 | 446,300 |
| Mar 21, 2024 | 0.22 Dividend | |||||
| Mar 20, 2024 | 62.77 | 63.60 | 62.70 | 63.57 | 63.35 | 134,000 |
| Mar 19, 2024 | 62.31 | 62.79 | 62.29 | 62.78 | 62.56 | 215,800 |
| Mar 18, 2024 | 62.41 | 62.54 | 62.22 | 62.37 | 62.15 | 146,400 |
| Mar 15, 2024 | 62.03 | 62.34 | 61.94 | 62.14 | 61.92 | 437,600 |
| Mar 14, 2024 | 62.58 | 62.59 | 61.85 | 62.21 | 61.99 | 450,700 |
| Mar 13, 2024 | 62.38 | 62.66 | 62.31 | 62.49 | 62.27 | 217,500 |
| Mar 12, 2024 | 61.97 | 62.31 | 61.70 | 62.21 | 61.99 | 598,600 |
| Mar 11, 2024 | 61.82 | 61.88 | 61.36 | 61.87 | 61.66 | 205,300 |
| Mar 08, 2024 | 62.17 | 62.37 | 61.79 | 61.89 | 61.68 | 333,700 |
| Mar 07, 2024 | 61.98 | 62.26 | 61.97 | 62.12 | 61.91 | 774,200 |
| Mar 06, 2024 | 61.78 | 61.88 | 61.44 | 61.64 | 61.43 | 317,000 |
| Mar 05, 2024 | 61.36 | 61.78 | 61.22 | 61.44 | 61.23 | 351,400 |
| Mar 04, 2024 | 61.60 | 61.76 | 61.46 | 61.48 | 61.27 | 304,000 |
| Mar 01, 2024 | 61.33 | 61.63 | 61.16 | 61.58 | 61.37 | 237,300 |
| Feb 29, 2024 | 61.16 | 61.31 | 60.91 | 61.19 | 60.98 | 265,600 |
| Feb 28, 2024 | 60.84 | 61.06 | 60.71 | 60.86 | 60.65 | 833,700 |
| Feb 27, 2024 | 60.90 | 60.97 | 60.77 | 60.97 | 60.76 | 1,028,600 |
| Feb 26, 2024 | 60.78 | 60.96 | 60.63 | 60.71 | 60.50 | 1,054,800 |
| Feb 23, 2024 | 60.75 | 60.91 | 60.63 | 60.79 | 60.58 | 783,000 |
| Feb 22, 2024 | 60.31 | 60.80 | 60.16 | 60.67 | 60.46 | 1,008,700 |
| Feb 21, 2024 | 59.71 | 59.99 | 59.59 | 59.95 | 59.74 | 1,249,800 |
| Feb 20, 2024 | 59.69 | 59.78 | 59.53 | 59.65 | 59.44 | 714,100 |
| Feb 16, 2024 | 60.04 | 60.27 | 59.82 | 59.86 | 59.65 | 310,100 |
| Feb 15, 2024 | 59.54 | 60.17 | 59.54 | 60.08 | 59.87 | 183,800 |
| Feb 14, 2024 | 59.22 | 59.37 | 58.89 | 59.33 | 59.12 | 244,000 |
| Feb 13, 2024 | 59.04 | 59.09 | 58.46 | 58.82 | 58.62 | 400,600 |
| Feb 12, 2024 | 59.50 | 60.06 | 59.50 | 59.85 | 59.64 | 121,000 |
| Feb 09, 2024 | 59.36 | 59.50 | 59.18 | 59.45 | 59.24 | 151,300 |
| Feb 08, 2024 | 59.06 | 59.30 | 58.98 | 59.28 | 59.07 | 179,100 |
| Feb 07, 2024 | 58.97 | 59.12 | 58.81 | 59.02 | 58.82 | 141,100 |
| Feb 06, 2024 | 58.68 | 58.78 | 58.53 | 58.69 | 58.49 | 143,300 |
| Feb 05, 2024 | 58.76 | 58.76 | 58.17 | 58.51 | 58.31 | 150,400 |
| Feb 02, 2024 | 58.41 | 59.17 | 58.29 | 58.95 | 58.75 | 142,600 |
| Feb 01, 2024 | 58.23 | 58.43 | 57.80 | 58.41 | 58.21 | 294,400 |
| Jan 31, 2024 | 58.73 | 58.78 | 57.98 | 57.98 | 57.78 | 587,600 |
| Jan 30, 2024 | 58.58 | 59.04 | 58.58 | 58.97 | 58.77 | 251,200 |
| Jan 29, 2024 | 58.47 | 58.81 | 58.27 | 58.79 | 58.59 | 136,700 |
| Jan 26, 2024 | 58.43 | 58.63 | 58.31 | 58.49 | 58.29 | 334,900 |
| Jan 25, 2024 | 58.20 | 58.42 | 58.03 | 58.42 | 58.22 | 396,300 |
| Jan 24, 2024 | 58.10 | 58.20 | 57.74 | 57.80 | 57.60 | 211,200 |
| Jan 23, 2024 | 57.92 | 57.99 | 57.61 | 57.78 | 57.58 | 140,100 |
| Jan 22, 2024 | 57.60 | 57.90 | 57.60 | 57.79 | 57.59 | 153,600 |
| Jan 19, 2024 | 57.11 | 57.53 | 56.83 | 57.48 | 57.28 | 200,000 |
| Jan 18, 2024 | 56.59 | 56.90 | 56.34 | 56.87 | 56.67 | 211,100 |
| Jan 17, 2024 | 56.35 | 56.59 | 56.19 | 56.46 | 56.26 | 104,400 |
| Jan 16, 2024 | 56.95 | 57.00 | 56.65 | 56.83 | 56.63 | 148,300 |
| Jan 12, 2024 | 57.50 | 57.59 | 57.07 | 57.23 | 57.03 | 297,800 |
| Jan 11, 2024 | 57.37 | 57.37 | 56.82 | 57.23 | 57.03 | 191,200 |
| Jan 10, 2024 | 57.23 | 57.38 | 57.08 | 57.34 | 57.14 | 117,700 |
| Jan 09, 2024 | 57.31 | 57.31 | 56.98 | 57.21 | 57.01 | 107,800 |
| Jan 08, 2024 | 57.02 | 57.55 | 56.78 | 57.55 | 57.35 | 159,300 |
| Jan 05, 2024 | 56.80 | 57.37 | 56.80 | 57.11 | 56.91 | 144,800 |
| Jan 04, 2024 | 57.15 | 57.33 | 56.83 | 56.83 | 56.63 | 139,100 |
| Jan 03, 2024 | 57.27 | 57.47 | 57.01 | 57.12 | 56.92 | 215,400 |
| Jan 02, 2024 | 57.44 | 57.86 | 57.40 | 57.63 | 57.43 | 243,500 |
| Dec 29, 2023 | 57.90 | 58.05 | 57.60 | 57.76 | 57.56 | 279,100 |
| Dec 28, 2023 | 57.99 | 58.14 | 57.93 | 57.98 | 57.78 | 164,300 |
| Dec 27, 2023 | 58.03 | 58.16 | 57.92 | 58.08 | 57.88 | 184,900 |
| Dec 26, 2023 | 57.82 | 58.17 | 57.82 | 58.02 | 57.82 | 139,700 |
| Dec 22, 2023 | 57.73 | 57.92 | 57.50 | 57.71 | 57.51 | 598,300 |
| Dec 21, 2023 | 57.31 | 57.57 | 57.10 | 57.55 | 57.35 | 247,800 |
| Dec 20, 2023 | 57.73 | 57.99 | 56.95 | 56.96 | 56.76 | 395,300 |
| Dec 19, 2023 | 57.44 | 57.85 | 57.36 | 57.85 | 57.65 | 181,300 |
| Dec 18, 2023 | 57.33 | 57.45 | 57.21 | 57.28 | 57.08 | 149,600 |
| Dec 18, 2023 | 0.304 Dividend | |||||
| Dec 15, 2023 | 57.40 | 57.48 | 57.19 | 57.27 | 56.77 | 228,400 |
| Dec 14, 2023 | 56.78 | 57.53 | 56.78 | 57.48 | 56.98 | 328,700 |
| Dec 13, 2023 | 55.53 | 56.40 | 55.30 | 56.39 | 55.90 | 304,700 |
| Dec 12, 2023 | 55.46 | 55.57 | 55.25 | 55.46 | 54.97 | 265,200 |
| Dec 11, 2023 | 55.29 | 55.54 | 55.23 | 55.51 | 55.02 | 239,200 |
| Dec 08, 2023 | 54.99 | 55.38 | 54.97 | 55.23 | 54.75 | 286,800 |
| Dec 07, 2023 | 54.88 | 55.05 | 54.82 | 55.01 | 54.53 | 282,900 |
| Dec 06, 2023 | 54.97 | 55.24 | 54.60 | 54.63 | 54.15 | 243,900 |
| Dec 05, 2023 | 54.99 | 55.08 | 54.78 | 54.86 | 54.38 | 641,900 |
| Dec 04, 2023 | 54.92 | 55.28 | 54.90 | 55.18 | 54.70 | 153,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.