Get the Stockscreener App
70.93
0.06%
-0.04
Avantis U S Large Cap Value Etf Stock (AVLV) Price History
The historical daily chart and data for Avantis U S Large Cap Value Etf stock (AVLV), show that the latest closing stock price as of November 27, 2024, is $70.93.
- Avantis U S Large Cap Value Etf all-time high stock price is $71.37, occurred on November 25, 2024.
- The lowest Avantis U S Large Cap Value Etf stock price recorded was $48.08 on March 15, 2023. Since then, Avantis U S Large Cap Value Etf's stock price has risen over 47.52% to $70.93 now.
- The 52-week high stock price for AVLV is $71.37, representing a 0.62% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AVLV is $53.97, indicating a -23.91% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Avantis U S Large Cap Value Etf (AVLV) stock in the beginning of 2023 was $53.54. The stock closed the year at $52.02, a loss of over -2.84% for the year.
The table below shows more information about AVLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $71.35 | $70.89 | $0.462 | 201,706.0 | -0.06% |
| Nov 26, 2024 | $71.06 | $70.70 | $0.3609 | 249,648.0 | -0.18% |
| Nov 25, 2024 | $71.37 | $70.92 | $0.45 | 310,777.0 | +0.98% |
| Nov 22, 2024 | $70.46 | $69.85 | $0.61 | 272,364.0 | +1.00% |
| Nov 21, 2024 | $69.82 | $68.86 | $0.9585 | 337,601.0 | +1.25% |
| Nov 20, 2024 | $68.91 | $68.36 | $0.55 | 347,874.0 | +0.03% |
| Nov 19, 2024 | $68.95 | $68.33 | $0.62 | 377,021.0 | -0.29% |
| Nov 18, 2024 | $69.20 | $68.85 | $0.351 | 324,607.0 | +0.49% |
| Nov 15, 2024 | $69.24 | $68.59 | $0.65 | 266,418.0 | -0.74% |
| Nov 14, 2024 | $69.59 | $69.08 | $0.509 | 243,099.0 | -0.29% |
| Nov 13, 2024 | $69.71 | $69.24 | $0.4701 | 196,605.0 | -0.01% |
| Nov 12, 2024 | $69.80 | $69.16 | $0.64 | 287,797.0 | -0.52% |
| Nov 11, 2024 | $69.93 | $69.61 | $0.314 | 270,088.0 | +0.69% |
| Nov 08, 2024 | $69.43 | $69.03 | $0.4012 | 319,569.0 | +0.22% |
| Nov 07, 2024 | $69.44 | $69.06 | $0.38 | 269,221.0 | -0.33% |
| Nov 06, 2024 | $69.49 | $68.43 | $1.06 | 210,892.0 | +3.88% |
| Nov 05, 2024 | $66.80 | $65.97 | $0.825 | 257,599.0 | +1.21% |
| Nov 04, 2024 | $66.30 | $65.82 | $0.48 | 235,344.0 | +0.09% |
| Nov 01, 2024 | $66.53 | $65.86 | $0.665 | 184,115.0 | +0.02% |
| Oct 31, 2024 | $66.46 | $65.91 | $0.55 | 215,472.0 | -0.77% |
| Oct 30, 2024 | $66.89 | $66.35 | $0.54 | 225,388.0 | -0.05% |
| Oct 29, 2024 | $66.59 | $66.19 | $0.404 | 176,235.0 | -0.48% |
Avantis U S Large Cap Value Etf Stock (AVLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis U S Large Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis U S Large Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $71.37 | $65.82 | $5.55 | 5,364,051.0 | +7.62% |
| Oct, 2024 | $67.51 | $65.03 | $2.48 | 5,326,663.0 | +0.12% |
| Sep, 2024 | $66.07 | $61.33 | $4.74 | 5,667,084.0 | +1.07% |
| Aug, 2024 | $65.16 | $59.22 | $5.94 | 5,548,494.0 | +0.93% |
| Jul, 2024 | $65.61 | $62.48 | $3.13 | 7,206,538.0 | +2.69% |
| Jun, 2024 | $63.51 | $61.80 | $1.71 | 5,652,156.0 | -0.73% |
| May, 2024 | $63.87 | $60.68 | $3.19 | 5,917,339.0 | +3.77% |
| Apr, 2024 | $64.51 | $60.80 | $3.71 | 7,353,648.0 | -5.07% |
| Mar, 2024 | $64.40 | $61.16 | $3.24 | 6,193,633.0 | +5.02% |
| Feb, 2024 | $61.31 | $57.80 | $3.51 | 9,398,554.0 | +5.54% |
| Jan, 2024 | $59.04 | $56.19 | $2.85 | 4,489,752.0 | +0.38% |
Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.17 | $54.42 | $3.75 | 5,561,839.0 | +6.14% |
| Nov, 2023 | $54.45 | $50.59 | $3.86 | 5,998,161.0 | +7.29% |
| Oct, 2023 | $53.66 | $49.82 | $3.84 | 4,005,085.0 | -3.72% |
| Sep, 2023 | $55.20 | $52.15 | $3.05 | 3,245,624.0 | -3.60% |
| Aug, 2023 | $55.96 | $52.83 | $3.13 | 3,966,588.0 | -2.48% |
| Jul, 2023 | $56.07 | $52.23 | $3.84 | 2,355,215.0 | +5.04% |
| Jun, 2023 | $53.50 | $49.42 | $4.08 | 2,433,549.0 | +7.80% |
| May, 2023 | $51.48 | $49.05 | $2.42 | 3,433,049.0 | -3.38% |
| Apr, 2023 | $52.10 | $49.70 | $2.40 | 2,883,158.0 | +0.22% |
| Mar, 2023 | $51.13 | $48.08 | $3.05 | 1,539,088.0 | +0.00% |
Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $53.65 | $51.44 | $2.21 | 254,500.0 | +0.00% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):