Get the Stockscreener App
67.48
1.85%
-1.27
After Hours:
67.49
0.010
+0.01%
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 March 03, 2025, is $67.48.
- Avantis U S Large Cap Value Etf all-time high stock price is $71.39, occurred on November 29, 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 40.35% to $67.48 now.
- The 52-week high stock price for AVLV is $71.39, representing a 5.79% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AVLV is $59.22, indicating a -12.24% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Avantis U S Large Cap Value Etf (AVLV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $69.28 | $67.08 | $2.20 | 883,557.0 | -1.85% |
| Feb 28, 2025 | $68.78 | $67.68 | $1.10 | 346,143.0 | +1.36% |
| Feb 27, 2025 | $68.72 | $67.81 | $0.91 | 1,092,957.0 | -0.63% |
| Feb 26, 2025 | $68.89 | $68.13 | $0.76 | 367,753.0 | -0.09% |
| Feb 25, 2025 | $68.72 | $67.77 | $0.955 | 386,885.0 | -0.18% |
| Feb 24, 2025 | $68.79 | $68.22 | $0.57 | 530,696.0 | +0.01% |
| Feb 21, 2025 | $69.86 | $68.29 | $1.57 | 344,923.0 | -1.92% |
| Feb 20, 2025 | $70.19 | $69.34 | $0.85 | 479,371.0 | -0.71% |
| Feb 19, 2025 | $70.32 | $69.93 | $0.3879 | 441,213.0 | +0.00% |
| Feb 18, 2025 | $70.27 | $69.79 | $0.48 | 347,155.0 | +0.69% |
| Feb 14, 2025 | $70.03 | $69.76 | $0.27 | 397,622.0 | +0.27% |
| Feb 13, 2025 | $69.66 | $69.04 | $0.62 | 439,230.0 | +0.88% |
| Feb 12, 2025 | $69.24 | $68.81 | $0.4274 | 350,550.0 | -0.69% |
| Feb 11, 2025 | $69.53 | $69.07 | $0.46 | 341,401.0 | +0.27% |
| Feb 10, 2025 | $69.54 | $69.13 | $0.41 | 319,804.0 | +0.28% |
| Feb 07, 2025 | $69.84 | $69.05 | $0.7994 | 484,646.0 | -0.88% |
| Feb 06, 2025 | $70.00 | $69.28 | $0.72 | 437,932.0 | +0.10% |
| Feb 05, 2025 | $69.68 | $69.14 | $0.535 | 284,323.0 | +0.09% |
| Feb 04, 2025 | $69.66 | $68.93 | $0.73 | 489,468.0 | +0.77% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $69.28 | $67.08 | $2.20 | 1,767,114.0 | -1.85% |
| Feb, 2025 | $70.32 | $67.68 | $2.64 | 8,260,869.0 | -1.21% |
| Jan, 2025 | $70.70 | $66.40 | $4.30 | 9,025,894.0 | +4.22% |
Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.34 | $65.90 | $5.44 | 6,490,657.0 | -6.43% |
| Nov, 2024 | $71.39 | $65.82 | $5.57 | 5,248,089.0 | +8.06% |
| 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% |
0.92%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):