Get the Stockscreener App
69.74
0.65%
0.45
After Hours:
69.74
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 November 22, 2024, is $69.74.
- Avantis U S Large Cap Equity Etf all-time high stock price is $69.75, occurred on November 22, 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 46.20% to $69.74 now.
- The 52-week high stock price for AVLC is $69.75, representing a 0.01% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for AVLC is $52.69, indicating a -24.45% decrease from the current share price, occurred on November 28, 2023.
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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $69.75 | $69.43 | $0.32 | 7,720.0 | +0.65% |
| Nov 21, 2024 | $69.43 | $68.69 | $0.7392 | 14,017.0 | +0.89% |
| Nov 20, 2024 | $68.68 | $68.06 | $0.62 | 11,776.0 | +0.06% |
| Nov 19, 2024 | $68.64 | $68.06 | $0.5828 | 7,975.0 | +0.25% |
| Nov 18, 2024 | $68.64 | $68.29 | $0.35 | 33,354.0 | +0.44% |
| Nov 15, 2024 | $68.39 | $68.01 | $0.3751 | 26,884.0 | -1.19% |
| Nov 14, 2024 | $69.32 | $68.93 | $0.39 | 25,446.0 | -0.53% |
| Nov 13, 2024 | $69.68 | $69.33 | $0.352 | 8,616.0 | -0.06% |
| Nov 12, 2024 | $69.56 | $69.13 | $0.425 | 7,201.0 | -0.37% |
| Nov 11, 2024 | $69.75 | $69.56 | $0.1887 | 18,321.0 | +0.39% |
| Nov 08, 2024 | $69.49 | $69.16 | $0.33 | 20,659.0 | +0.36% |
| Nov 07, 2024 | $69.20 | $69.04 | $0.161 | 5,163.0 | +0.46% |
| Nov 06, 2024 | $68.86 | $68.38 | $0.48 | 20,758.0 | +3.13% |
| Nov 05, 2024 | $66.74 | $66.38 | $0.365 | 23,693.0 | +1.29% |
| Nov 04, 2024 | $66.15 | $65.85 | $0.3001 | 36,169.0 | -0.14% |
| Nov 01, 2024 | $66.47 | $65.93 | $0.5401 | 11,493.0 | +0.29% |
| Oct 31, 2024 | $66.22 | $65.78 | $0.44 | 15,160.0 | -1.59% |
| Oct 30, 2024 | $67.17 | $66.83 | $0.34 | 4,722.0 | -0.21% |
| Oct 29, 2024 | $67.08 | $66.91 | $0.17 | 11,018.0 | +0.03% |
| Oct 28, 2024 | $67.07 | $66.96 | $0.11 | 11,164.0 | +0.45% |
| Oct 25, 2024 | $67.21 | $66.54 | $0.67 | 10,192.0 | -0.18% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $69.75 | $65.85 | $3.90 | 286,965.0 | +6.02% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):