Get the Stockscreener App
70.28
0.30%
0.21
Avantis U S Large Cap Equity Etf Stock (AVLC) Price History
The historical daily chart and data for Avantis U S Large Cap Equity Etf stock (AVLC), show that the latest closing stock price as of February 06, 2025, is $70.28.
- Avantis U S Large Cap Equity Etf all-time high stock price is $70.89, occurred on December 05, 2024.
- The lowest Avantis U S Large Cap Equity Etf stock price recorded was $47.70 on October 27, 2023. Since then, Avantis U S Large Cap Equity Etf's stock price has risen over 47.33% to $70.28 now.
- The 52-week high stock price for AVLC is $70.89, representing a 0.87% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for AVLC is $57.22, indicating a -18.59% decrease from the current share price, occurred on February 13, 2024.
The table below shows more information about AVLC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $70.28 | $69.87 | $0.41 | 22,990.0 | +0.30% |
| Feb 05, 2025 | $70.08 | $69.69 | $0.39 | 21,698.0 | +0.36% |
| Feb 04, 2025 | $69.86 | $69.59 | $0.265 | 28,447.0 | +0.74% |
| Feb 03, 2025 | $69.61 | $68.48 | $1.13 | 27,996.0 | -0.76% |
| Jan 31, 2025 | $70.70 | $69.77 | $0.935 | 25,975.0 | -0.71% |
| Jan 30, 2025 | $70.55 | $69.98 | $0.57 | 57,274.0 | +0.35% |
| Jan 29, 2025 | $70.15 | $69.70 | $0.4499 | 55,085.0 | -0.04% |
| Jan 28, 2025 | $70.20 | $69.72 | $0.48 | 17,969.0 | +0.66% |
| Jan 27, 2025 | $69.66 | $69.23 | $0.43 | 51,373.0 | -1.26% |
| Jan 24, 2025 | $70.75 | $70.40 | $0.35 | 41,090.0 | -0.24% |
| Jan 23, 2025 | $70.72 | $70.32 | $0.40 | 28,367.0 | +0.44% |
| Jan 22, 2025 | $70.58 | $70.38 | $0.1999 | 28,491.0 | +0.28% |
| Jan 21, 2025 | $70.22 | $69.76 | $0.4589 | 51,777.0 | +1.04% |
| Jan 17, 2025 | $69.68 | $69.46 | $0.2153 | 10,769.0 | +0.90% |
| Jan 16, 2025 | $69.03 | $68.87 | $0.16 | 22,736.0 | +0.03% |
| Jan 15, 2025 | $68.96 | $68.68 | $0.2795 | 9,553.0 | +1.74% |
| Jan 14, 2025 | $67.78 | $67.27 | $0.5122 | 25,593.0 | +0.45% |
| Jan 13, 2025 | $67.37 | $66.60 | $0.7703 | 14,150.0 | +0.28% |
| Jan 10, 2025 | $67.80 | $66.99 | $0.81 | 22,725.0 | -1.45% |
| Jan 08, 2025 | $68.17 | $67.71 | $0.4601 | 12,169.0 | +0.15% |
Avantis U S Large Cap Equity Etf Stock (AVLC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis U S Large Cap Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVLC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis U S Large Cap Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis U S Large Cap Equity Etf Stock (AVLC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $70.28 | $68.48 | $1.80 | 124,121.0 | +0.63% |
| Jan, 2025 | $70.75 | $66.60 | $4.15 | 594,459.0 | +3.39% |
Avantis U S Large Cap Equity Etf Stock (AVLC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.89 | $66.89 | $4.00 | 408,432.0 | -3.77% |
| Nov, 2024 | $70.57 | $65.85 | $4.72 | 336,371.0 | +7.08% |
| Oct, 2024 | $67.53 | $65.26 | $2.27 | 300,453.0 | -0.36% |
| Sep, 2024 | $66.04 | $61.99 | $4.05 | 244,601.0 | +1.58% |
| Aug, 2024 | $64.99 | $58.88 | $6.11 | 449,687.0 | +1.80% |
| Jul, 2024 | $65.32 | $62.24 | $3.08 | 604,121.0 | +1.70% |
| Jun, 2024 | $63.30 | $60.91 | $2.39 | 708,418.0 | +1.99% |
| May, 2024 | $62.24 | $58.69 | $3.55 | 406,351.0 | +4.57% |
| Apr, 2024 | $61.89 | $58.16 | $3.73 | 1,067,864.0 | -4.78% |
| Mar, 2024 | $62.03 | $59.33 | $2.70 | 210,555.0 | +3.74% |
| Feb, 2024 | $59.62 | $56.56 | $3.06 | 297,416.0 | +5.58% |
| Jan, 2024 | $57.42 | $54.61 | $2.81 | 46,486.0 | +1.46% |
Avantis U S Large Cap Equity Etf Stock (AVLC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $55.90 | $52.70 | $3.20 | 85,045.0 | +4.99% |
| Nov, 2023 | $52.98 | $48.73 | $4.25 | 69,320.0 | +9.01% |
| Oct, 2023 | $50.81 | $47.70 | $3.11 | 206,026.0 | +0.00% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):