Get the Stockscreener App
68.51
1.53%
1.03
After Hours:
68.51
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 28, 2025, is $68.51.
- 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 43.62% to $68.51 now.
- The 52-week high stock price for AVLC is $70.89, representing a 3.47% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for AVLC is $58.16, indicating a -15.11% decrease from the current share price, occurred on April 19, 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 28, 2025 | $68.51 | $67.27 | $1.24 | 13,166.0 | +1.53% |
| Feb 27, 2025 | $68.93 | $67.44 | $1.49 | 31,772.0 | -1.45% |
| Feb 26, 2025 | $69.09 | $68.32 | $0.77 | 11,919.0 | +0.10% |
| Feb 25, 2025 | $68.88 | $67.85 | $1.03 | 41,865.0 | -0.49% |
| Feb 24, 2025 | $69.21 | $68.70 | $0.51 | 33,164.0 | -0.41% |
| Feb 21, 2025 | $69.96 | $69.00 | $0.96 | 15,499.0 | -1.97% |
| Feb 20, 2025 | $70.59 | $70.00 | $0.59 | 24,048.0 | -0.65% |
| Feb 19, 2025 | $70.89 | $70.58 | $0.306 | 16,794.0 | +0.10% |
| Feb 18, 2025 | $70.81 | $70.45 | $0.3599 | 42,967.0 | +0.37% |
| Feb 14, 2025 | $70.62 | $70.44 | $0.175 | 17,485.0 | +0.02% |
| Feb 13, 2025 | $70.53 | $69.85 | $0.68 | 57,287.0 | +1.17% |
| Feb 12, 2025 | $69.79 | $69.45 | $0.34 | 25,975.0 | -0.39% |
| Feb 11, 2025 | $70.05 | $69.78 | $0.265 | 17,840.0 | +0.02% |
| Feb 10, 2025 | $70.08 | $69.80 | $0.28 | 11,985.0 | +0.49% |
| Feb 07, 2025 | $70.44 | $69.56 | $0.8787 | 23,432.0 | -0.92% |
| 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% |
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 | $70.89 | $67.27 | $3.62 | 499,495.0 | -1.90% |
| 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% |
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):