Financial News

Avantis U.S. Large Cap Value ETF (NY: AVLV )

66.78 +0.80 (+1.21%)
Official Closing Price Updated: 4:10 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 66.00 66.30 65.82 65.98 235,344 +0.06(+0.09%)
Nov 01, 2024 66.29 66.53 65.86 65.92 184,115 +0.01(+0.02%)
Oct 31, 2024 66.46 66.46 65.91 65.91 215,472 -0.51(-0.77%)
Oct 30, 2024 66.42 66.89 66.35 66.42 225,388 -0.03(-0.05%)
Oct 29, 2024 66.51 66.59 66.19 66.45 176,235 -0.32(-0.48%)
Oct 28, 2024 66.49 66.83 66.48 66.77 164,654 +0.46(+0.69%)
Oct 25, 2024 66.90 66.94 66.21 66.31 315,710 -0.22(-0.33%)
Oct 24, 2024 66.63 66.63 66.12 66.53 238,245 +0.21(+0.32%)
Oct 23, 2024 66.59 66.76 65.95 66.32 173,340 -0.43(-0.64%)
Oct 22, 2024 66.57 66.84 66.39 66.75 155,535 -0.07(-0.10%)
Oct 21, 2024 67.37 67.37 66.69 66.82 194,876 -0.52(-0.77%)
Oct 18, 2024 67.36 67.41 67.11 67.34 308,986 +0.08(+0.12%)
Oct 17, 2024 67.51 67.51 67.19 67.26 198,956 +0.01(+0.01%)
Oct 16, 2024 67.04 67.36 67.04 67.25 176,585 +0.36(+0.54%)
Oct 15, 2024 67.08 67.50 66.84 66.89 870,437 -0.34(-0.51%)
Oct 14, 2024 66.90 67.28 66.76 67.23 138,876 +0.30(+0.45%)
Oct 11, 2024 66.29 67.01 66.29 66.93 133,276 +0.82(+1.24%)
Oct 10, 2024 66.25 66.30 65.94 66.11 142,798 -0.17(-0.26%)
Oct 09, 2024 65.68 66.35 65.68 66.28 166,683 +0.50(+0.76%)
Oct 08, 2024 65.78 65.82 65.42 65.78 259,308 +0.06(+0.09%)
Oct 07, 2024 66.10 66.13 65.48 65.72 182,756 -0.63(-0.95%)
Oct 04, 2024 66.17 66.35 65.78 66.35 180,580 +0.84(+1.28%)
Oct 03, 2024 65.32 65.60 65.03 65.51 412,752 -0.08(-0.12%)
Oct 02, 2024 65.57 65.80 65.47 65.59 202,770 -0.10(-0.15%)
Oct 01, 2024 65.77 65.90 65.16 65.69 346,940 -0.14(-0.21%)
Sep 30, 2024 65.60 65.86 65.22 65.83 172,918 +0.17(+0.26%)
Sep 27, 2024 65.64 66.00 65.49 65.66 397,252 +0.30(+0.46%)
Sep 26, 2024 65.41 65.66 65.22 65.36 341,333 +0.25(+0.38%)
Sep 25, 2024 65.60 65.60 65.01 65.11 244,059 -0.54(-0.82%)
Sep 24, 2024 65.79 65.81 65.45 65.65 239,292 +0.15(+0.23%)
Sep 23, 2024 65.40 65.57 65.23 65.50 346,447 +0.29(+0.45%)
Sep 20, 2024 65.21 65.31 64.89 65.21 527,195 -0.28(-0.43%)
Sep 19, 2024 65.58 65.79 65.07 65.49 147,962 +1.02(+1.58%)
Sep 18, 2024 64.53 65.16 64.37 64.47 192,684 +0.07(+0.11%)
Sep 17, 2024 64.23 64.67 64.14 64.40 200,657 +0.41(+0.64%)
Sep 16, 2024 63.80 64.06 63.68 63.99 217,585 +0.38(+0.59%)
Sep 13, 2024 63.31 63.76 63.31 63.61 134,180 +0.62(+0.98%)
Sep 12, 2024 62.52 63.03 62.28 63.00 272,033 +0.64(+1.02%)
Sep 11, 2024 62.07 62.46 61.07 62.36 604,184 +0.17(+0.27%)
Sep 10, 2024 62.68 62.68 61.70 62.19 177,759 -0.38(-0.60%)
Sep 09, 2024 62.30 62.88 62.30 62.57 161,697 +0.58(+0.93%)
Sep 06, 2024 62.94 63.21 61.91 61.99 254,301 -0.86(-1.36%)
Sep 05, 2024 63.30 63.35 62.64 62.85 401,575 -0.36(-0.57%)
Sep 04, 2024 63.37 63.66 63.08 63.21 467,851 -0.34(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback