Get the Stockscreener App
65.68
0.02%
-0.010
After Hours:
65.69
0.010
+0.02%
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 May 30, 2025, is $65.68.
- 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 36.61% to $65.68 now.
- The 52-week high stock price for AVLV is $71.39, representing a 8.69% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AVLV is $55.67, indicating a -15.24% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $65.93 | $65.23 | $0.70 | 366,044.0 | -0.02% |
| May 29, 2025 | $65.89 | $65.15 | $0.739 | 290,300.0 | +0.26% |
| May 28, 2025 | $66.22 | $65.43 | $0.79 | 348,919.0 | -0.89% |
| May 27, 2025 | $66.12 | $65.21 | $0.91 | 398,502.0 | +1.94% |
| May 23, 2025 | $65.05 | $64.36 | $0.69 | 430,743.0 | -0.70% |
| May 22, 2025 | $65.67 | $64.95 | $0.7248 | 421,534.0 | -0.11% |
| May 21, 2025 | $66.25 | $65.31 | $0.9374 | 295,642.0 | -1.92% |
| May 20, 2025 | $67.01 | $66.42 | $0.5901 | 618,003.0 | -0.45% |
| May 19, 2025 | $67.03 | $66.36 | $0.665 | 460,384.0 | -0.16% |
| May 16, 2025 | $67.09 | $66.50 | $0.595 | 438,159.0 | +0.75% |
| May 15, 2025 | $66.57 | $66.01 | $0.56 | 319,798.0 | +0.53% |
| May 14, 2025 | $66.50 | $66.14 | $0.36 | 395,423.0 | -0.38% |
| May 13, 2025 | $66.80 | $66.23 | $0.5672 | 425,409.0 | +0.50% |
| May 12, 2025 | $66.26 | $65.63 | $0.6322 | 485,153.0 | +3.55% |
| May 09, 2025 | $64.19 | $63.71 | $0.48 | 473,616.0 | -0.06% |
| May 08, 2025 | $64.56 | $63.55 | $1.01 | 530,367.0 | +1.12% |
| May 07, 2025 | $63.52 | $62.82 | $0.70 | 402,001.0 | +0.10% |
| May 06, 2025 | $63.57 | $62.92 | $0.6457 | 384,995.0 | -0.61% |
| May 05, 2025 | $63.89 | $63.29 | $0.60 | 287,259.0 | -0.58% |
| May 02, 2025 | $64.02 | $63.25 | $0.77 | 607,913.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $67.09 | $62.50 | $4.59 | 9,209,934.0 | +5.09% |
| Apr, 2025 | $66.15 | $55.67 | $10.48 | 27,342,020.0 | -4.16% |
| Mar, 2025 | $69.28 | $63.29 | $5.99 | 17,966,359.0 | -5.15% |
| Feb, 2025 | $70.32 | $67.68 | $2.64 | 8,260,869.0 | -1.21% |
| 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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):