Get the Stockscreener App
69.09
0.88%
-0.61
After Hours:
69.09
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 February 07, 2025, is $69.09.
- 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 43.70% to $69.09 now.
- The 52-week high stock price for AVLV is $71.39, representing a 3.33% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AVLV is $58.46, indicating a -15.39% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $69.84 | $69.05 | $0.7994 | 484,132.0 | -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% |
| Feb 03, 2025 | $69.37 | $68.23 | $1.14 | 378,797.0 | -0.79% |
| Jan 31, 2025 | $70.60 | $69.49 | $1.11 | 364,716.0 | -1.18% |
| Jan 30, 2025 | $70.70 | $70.08 | $0.614 | 429,003.0 | +0.34% |
| Jan 29, 2025 | $70.59 | $70.03 | $0.5606 | 505,966.0 | +0.10% |
| Jan 28, 2025 | $70.32 | $69.88 | $0.44 | 356,902.0 | +0.11% |
| Jan 27, 2025 | $70.05 | $69.28 | $0.77 | 638,792.0 | +0.27% |
| Jan 24, 2025 | $70.08 | $69.76 | $0.324 | 525,007.0 | -0.17% |
| Jan 23, 2025 | $70.05 | $69.68 | $0.368 | 565,522.0 | +0.43% |
| Jan 22, 2025 | $70.06 | $69.63 | $0.43 | 448,296.0 | -0.41% |
| Jan 21, 2025 | $69.97 | $69.66 | $0.315 | 351,545.0 | +0.84% |
| Jan 17, 2025 | $69.53 | $69.22 | $0.3097 | 358,798.0 | +0.61% |
| Jan 16, 2025 | $69.05 | $68.59 | $0.46 | 419,627.0 | +0.48% |
| Jan 15, 2025 | $68.85 | $68.50 | $0.35 | 905,472.0 | +1.21% |
| Jan 14, 2025 | $67.82 | $67.20 | $0.6165 | 830,561.0 | +0.85% |
| Jan 13, 2025 | $67.26 | $66.48 | $0.78 | 427,969.0 | +0.63% |
| Jan 10, 2025 | $67.42 | $66.67 | $0.75 | 397,511.0 | -1.02% |
| Jan 08, 2025 | $67.50 | $66.92 | $0.58 | 262,610.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $70.00 | $68.23 | $1.77 | 2,074,652.0 | -0.72% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):