Free Trial

Avantis U.S. Large Cap Value ETF (AVLV) Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free AVLV Stock Alerts
$63.61
+0.29 (+0.46%)
(As of 02:26 PM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Avantis U.S. Large Cap Value ETF Stock Price Performance

5 Day
Performance
+0.63%
1 Month
Performance
+3.01%
3 Month
Performance
+5.88%
6 Month
Performance
+18.21%
Year-To-Date
Performance
+10.13%
1 Year
Performance
+27.12%
Receive AVLV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avantis U.S. Large Cap Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

AVLV Stock Chart for Wednesday, May, 15, 2024

AVLV Chart by TradingView

Avantis U.S. Large Cap Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$63.07$63.32
+0.40%		$63.35$63.10332,396 shs$3.39 billion
05/13/2024$63.21$63.07
-0.22%		$63.42$63.00149,499 shs$3.38 billion
05/10/2024$63.17$63.21
+0.06%		$63.39$63.06561,973 shs$3.38 billion
05/09/2024$62.62$63.17
+0.88%		$63.19$62.60299,014 shs$3.38 billion
05/08/2024$62.57$62.62
+0.08%		$62.68$62.31273,280 shs$3.35 billion
05/07/2024$62.51$62.57
+0.10%		$62.83$62.57250,096 shs$3.35 billion
05/06/2024$61.94$62.51
+0.92%		$62.51$62.27213,098 shs$3.35 billion
05/03/2024$61.41$61.94
+0.86%		$62.17$61.64290,730 shs$3.32 billion
05/02/2024$60.74$61.41
+1.10%		$61.53$60.76867,904 shs$3.12 billion
05/01/2024$61.00$60.74
-0.43%		$61.63$60.68306,562 shs$3.08 billion
04/30/2024$62.29$61.00
-2.07%		$61.97$61.00340,966 shs$3.10 billion
04/29/2024$61.97$62.29
+0.52%		$62.30$61.99269,498 shs$3.16 billion
04/26/2024$61.77$61.97
+0.32%		$62.18$61.70500,219 shs$3.15 billion
04/25/2024$62.15$61.77
-0.61%		$61.86$61.03223,313 shs$3.14 billion
04/24/2024$62.19$62.15
-0.06%		$62.29$61.78270,183 shs$3.16 billion
04/23/2024$61.64$62.19
+0.89%		$62.30$61.64167,567 shs$3.16 billion
04/22/2024$61.16$61.64
+0.78%		$62.04$61.15221,121 shs$3.13 billion
04/19/2024$61.02$61.16
+0.23%		$61.38$60.93212,559 shs$3.11 billion
04/18/2024$61.01$61.02
+0.02%		$61.58$60.86259,629 shs$3.10 billion
04/17/2024$61.34$61.01
-0.54%		$61.62$60.81211,434 shs$3.10 billion
04/16/2024$61.75$61.34
-0.66%		$61.69$61.11212,456 shs$3.11 billion
04/15/2024$62.29$61.75
-0.87%		$63.01$61.57235,653 shs$1.79 billion
04/12/2024$63.24$62.29
-1.50%		$63.06$62.101.83 million shs$1.81 billion
04/11/2024$63.15$63.24
+0.14%		$63.35$62.72992,482 shs$1.83 billion
04/10/2024$63.80$63.15
-1.02%		$63.44$62.90179,697 shs$1.83 billion
04/09/2024$63.90$63.80
-0.16%		$64.12$63.29188,066 shs$1.85 billion
04/08/2024$63.95$63.90
-0.08%		$64.14$63.87134,875 shs$1.85 billion
04/05/2024$63.48$63.95
+0.74%		$64.11$63.50126,502 shs$1.85 billion
04/04/2024$63.99$63.48
-0.80%		$64.51$63.27209,184 shs$1.84 billion
04/03/2024$63.79$63.99
+0.31%		$64.07$63.76190,355 shs$1.86 billion
04/02/2024$64.14$63.79
-0.55%		$63.85$63.50209,238 shs$1.85 billion
04/01/2024$64.26$64.14
-0.19%		$64.31$64.05171,145 shs$1.86 billion
03/29/2024$64.26$64.26$64.40$64.06240,143 shs$1.86 billion
03/28/2024$64.02$64.26
+0.37%		$64.40$64.06240,143 shs$1.86 billion
03/27/2024$63.18$64.02
+1.33%		$64.02$63.47127,976 shs$1.86 billion
03/26/2024$63.37$63.18
-0.30%		$63.57$63.14294,990 shs$1.83 billion
03/25/2024$63.46$63.37
-0.14%		$63.64$63.35225,607 shs$1.84 billion
03/22/2024$63.81$63.46
-0.55%		$63.87$63.46134,678 shs$1.84 billion
03/21/2024$63.57$63.81
+0.38%		$63.91$63.62446,339 shs$1.85 billion
03/20/2024$62.78$63.57
+1.26%		$63.60$62.70133,997 shs$1.84 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/19/2024$62.37$62.78
+0.66%		$62.79$62.29215,765 shs$1.82 billion
03/18/2024$62.14$62.37
+0.37%		$62.54$62.22146,362 shs$1.81 billion
03/15/2024$62.21$62.14
-0.11%		$62.34$61.94437,589 shs$1.80 billion
03/14/2024$62.49$62.21
-0.45%		$62.59$61.85450,737 shs$1.80 billion
03/13/2024$62.21$62.49
+0.45%		$62.66$62.31217,526 shs$1.81 billion
03/12/2024$61.87$62.21
+0.56%		$62.31$61.70598,633 shs$1.80 billion
03/11/2024$61.89$61.87
-0.04%		$61.88$61.36205,267 shs$1.79 billion
03/08/2024$62.13$61.89
-0.39%		$62.37$61.79333,668 shs$1.79 billion
03/07/2024$61.64$62.13
+0.79%		$62.26$61.97774,151 shs$1.80 billion
03/06/2024$61.44$61.64
+0.33%		$61.88$61.44317,035 shs$1.79 billion
03/05/2024$61.48$61.44
-0.07%		$61.78$61.21351,419 shs$1.78 billion
03/04/2024$61.58$61.48
-0.16%		$61.76$61.46304,014 shs$1.78 billion
03/01/2024$61.19$61.58
+0.64%		$61.63$61.16237,302 shs$1.79 billion
02/29/2024$60.86$61.19
+0.54%		$61.31$60.91265,593 shs$1.77 billion
02/28/2024$60.97$60.86
-0.18%		$61.06$60.71833,695 shs$1.76 billion
02/27/2024$60.71$60.97
+0.43%		$60.97$60.771.03 million shs$1.77 billion
02/26/2024$60.79$60.71
-0.13%		$60.96$60.631.05 million shs$1.76 billion
02/23/2024$60.67$60.79
+0.20%		$60.91$60.63782,983 shs$1.76 billion
02/22/2024$59.97$60.67
+1.17%		$60.80$60.161.01 million shs$1.76 billion
02/21/2024$59.65$59.97
+0.54%		$59.99$59.591.25 million shs$1.74 billion
02/20/2024$59.86$59.65
-0.35%		$59.78$59.53714,060 shs$1.73 billion
02/19/2024$59.86$59.86$60.27$59.82310,100 shs$1.74 billion
02/16/2024$60.08$59.86
-0.37%		$60.27$59.82310,100 shs$1.74 billion
02/15/2024$59.33$60.08
+1.26%		$60.17$59.54183,783 shs$1.74 billion
02/14/2024$58.82$59.33
+0.87%		$59.37$58.89243,998 shs$1.72 billion

Related Companies:
This page (NYSEARCA:AVLV) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Does this make you sick?
Allegiance Gold
is this a buy and hold stock?
Tips4Traders
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts