Get the Stockscreener App
66.85
1.06%
0.70
After Hours:
66.91
0.06
+0.09%
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 December 20, 2024, is $66.85.
- 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 39.04% to $66.85 now.
- The 52-week high stock price for AVLV is $71.39, representing a 6.79% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AVLV is $56.19, indicating a -15.95% decrease from the current share price, occurred on January 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $67.34 | $65.90 | $1.44 | 710,894.0 | +1.06% |
| Dec 19, 2024 | $67.07 | $66.12 | $0.945 | 357,139.0 | -0.20% |
| Dec 18, 2024 | $68.47 | $66.27 | $2.20 | 344,245.0 | -2.93% |
| Dec 17, 2024 | $68.56 | $68.17 | $0.39 | 256,360.0 | -1.23% |
| Dec 16, 2024 | $69.49 | $69.06 | $0.435 | 451,987.0 | -0.42% |
| Dec 13, 2024 | $69.77 | $69.34 | $0.43 | 340,600.0 | -0.33% |
| Dec 12, 2024 | $70.10 | $69.65 | $0.45 | 394,571.0 | -0.56% |
| Dec 11, 2024 | $70.21 | $69.98 | $0.229 | 434,694.0 | +0.47% |
| Dec 10, 2024 | $70.07 | $69.57 | $0.5001 | 322,380.0 | -0.20% |
| Dec 09, 2024 | $70.71 | $69.85 | $0.86 | 223,803.0 | -0.85% |
| Dec 06, 2024 | $70.84 | $70.36 | $0.4808 | 180,174.0 | -0.14% |
| Dec 05, 2024 | $70.95 | $70.52 | $0.435 | 212,863.0 | -0.25% |
| Dec 04, 2024 | $71.04 | $70.33 | $0.71 | 299,263.0 | -0.31% |
| Dec 03, 2024 | $71.30 | $70.80 | $0.50 | 267,584.0 | -0.21% |
| Dec 02, 2024 | $71.34 | $70.86 | $0.48 | 210,912.0 | -0.17% |
| Nov 29, 2024 | $71.39 | $71.10 | $0.29 | 85,744.0 | +0.41% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $71.34 | $65.90 | $5.44 | 5,718,363.0 | -6.14% |
| 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% |
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% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):