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

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.02(+0.03%)
Sep 20, 2024	65.48	65.58	65.17	65.48	524,997	-0.28(-0.43%)
Sep 19, 2024	65.85	66.07	65.34	65.76	147,346	+1.02(+1.58%)
Sep 18, 2024	64.80	65.43	64.64	64.74	191,881	+0.07(+0.11%)
Sep 17, 2024	64.50	64.94	64.41	64.67	199,821	+0.41(+0.64%)
Sep 16, 2024	64.07	64.33	63.95	64.26	216,681	+0.38(+0.59%)
Sep 13, 2024	63.58	64.03	63.58	63.88	133,621	+0.62(+0.98%)
Sep 12, 2024	62.78	63.30	62.54	63.26	270,899	+0.64(+1.02%)
Sep 11, 2024	62.33	62.72	61.33	62.62	601,665	+0.17(+0.27%)
Sep 10, 2024	62.94	62.94	61.96	62.45	177,018	-0.38(-0.60%)
Sep 09, 2024	62.56	63.14	62.56	62.83	161,023	+0.58(+0.93%)
Sep 06, 2024	63.20	63.47	62.17	62.25	253,241	-0.86(-1.36%)
Sep 05, 2024	63.57	63.62	62.90	63.11	399,901	-0.36(-0.57%)
Sep 04, 2024	63.64	63.93	63.34	63.47	465,901	-0.34(-0.53%)
Sep 03, 2024	64.81	64.81	63.58	63.81	182,544	-1.32(-2.03%)
Aug 30, 2024	64.80	65.16	64.36	65.13	185,304	+0.51(+0.79%)
Aug 29, 2024	64.81	65.04	64.30	64.62	189,100	+0.25(+0.39%)
Aug 28, 2024	64.50	64.63	64.05	64.37	225,479	-0.26(-0.40%)
Aug 27, 2024	64.61	64.74	64.47	64.63	207,413	-0.09(-0.14%)
Aug 26, 2024	65.02	65.11	64.68	64.72	198,868	-0.02(-0.03%)
Aug 23, 2024	64.18	64.79	64.08	64.74	197,442	+1.04(+1.63%)
Aug 22, 2024	64.07	64.15	63.60	63.70	229,353	-0.27(-0.42%)
Aug 21, 2024	63.83	64.10	63.70	63.97	202,332	+0.54(+0.85%)
Aug 20, 2024	63.82	63.90	63.37	63.43	254,381	-0.49(-0.77%)
Aug 19, 2024	63.46	63.92	63.46	63.92	134,585	+0.44(+0.69%)
Aug 16, 2024	63.15	63.56	63.15	63.48	152,357	+0.07(+0.11%)
Aug 15, 2024	63.10	63.50	62.95	63.41	186,095	+1.21(+1.95%)
Aug 14, 2024	62.30	62.33	61.93	62.20	205,056	+0.02(+0.03%)
Aug 13, 2024	61.94	62.18	61.50	62.18	316,175	+0.48(+0.78%)
Aug 12, 2024	62.02	62.02	61.54	61.70	200,557	-0.13(-0.21%)
Aug 09, 2024	61.54	61.98	61.29	61.83	234,666	+0.17(+0.28%)
Aug 08, 2024	60.78	61.68	60.78	61.66	227,911	+1.38(+2.29%)
Aug 07, 2024	61.39	61.72	60.27	60.28	245,730	-0.35(-0.58%)
Aug 06, 2024	60.12	61.43	60.12	60.63	539,553	+0.58(+0.97%)
Aug 05, 2024	59.50	60.67	59.22	60.05	589,612	-1.52(-2.47%)
Aug 02, 2024	62.34	62.42	61.16	61.57	376,063	-1.69(-2.67%)

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.