UK markets closed

Avantis US Large Cap Value ETF (AVLV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
62.83-0.02 (-0.03%)
At close: 04:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202462.8762.9462.5862.8362.83354,263
26 Jun 202462.7362.9062.5962.8562.85724,500
25 Jun 202463.2363.2362.6362.8762.87355,400
24 Jun 202462.8163.3962.8163.1563.15408,600
24 Jun 20240.26 Dividend
21 Jun 202463.2463.2462.5962.9362.67280,400
20 Jun 202462.9963.1562.9063.0662.80307,000
18 Jun 202462.9363.1662.8862.9462.68266,400
17 Jun 202462.1362.8961.9862.7862.52211,200
14 Jun 202462.2462.3061.8062.1961.93223,400
13 Jun 202462.9362.9362.3462.6862.42569,600
12 Jun 202463.3163.4662.7562.9362.67190,300
11 Jun 202462.6362.6362.1662.6062.34210,800
10 Jun 202462.3762.8862.3362.8162.55175,300
07 Jun 202462.4362.9262.3262.5162.25125,800
06 Jun 202462.6162.8662.4762.6162.35276,100
05 Jun 202462.4962.7262.2362.7262.46183,500
04 Jun 202462.5662.5662.0662.2662.00205,400
03 Jun 202463.5163.5162.2362.7262.46300,700
31 May 202462.7063.3662.3363.3063.04187,600
30 May 202462.1562.6162.1562.5162.25233,800
29 May 202462.2462.2962.0462.0661.81257,800
28 May 202462.9663.0262.4862.7262.46141,400
24 May 202462.7362.9862.6862.9262.66157,000
23 May 202463.2163.2162.2362.3862.12200,200
22 May 202463.2863.3162.7963.0062.74210,400
21 May 202463.5063.5263.2863.4263.16236,200
20 May 202463.7063.8763.4963.5463.28160,300
17 May 202463.4963.6663.4763.6663.40238,600
16 May 202463.7663.8263.4563.4663.20196,500
15 May 202463.6363.7163.3563.6863.42156,200
14 May 202463.2763.3563.1063.3263.06332,400
13 May 202463.4163.4263.0063.0762.81149,500
10 May 202463.3963.3963.0663.2162.95562,000
09 May 202462.6763.1962.6063.1762.91299,000
08 May 202462.3162.6862.3162.6262.36273,300
07 May 202462.6662.8362.5762.5762.31250,100
06 May 202462.3262.5162.2762.5162.25213,100
03 May 202462.0562.1761.6461.9461.68290,700
02 May 202461.2261.5360.7661.4161.16867,900
01 May 202460.9261.6360.6860.7460.49306,600
30 Apr 202461.9761.9761.0061.0060.75341,000
29 Apr 202462.1162.3061.9962.2962.03269,500
26 Apr 202461.8062.1861.7061.9761.71500,200
25 Apr 202461.5061.8661.0361.7761.51223,300
24 Apr 202462.1162.2961.7862.1561.89270,200
23 Apr 202461.7562.3061.6462.1961.93167,600
22 Apr 202461.4662.0461.1561.6461.39221,100
19 Apr 202461.0361.3860.9361.1660.91212,600
18 Apr 202461.2961.5860.8660.9960.74259,600
17 Apr 202461.6061.6260.8161.0160.76211,400
16 Apr 202461.6961.6961.1161.3461.09212,500
15 Apr 202462.8663.0161.5761.7661.50235,700
12 Apr 202462.9963.0662.1062.2962.031,828,800
11 Apr 202463.2563.3562.7263.2462.98992,500
10 Apr 202463.1463.4462.9063.1562.89179,700
09 Apr 202464.1264.1263.2963.8063.54188,100
08 Apr 202464.1064.1463.8763.9063.64134,900
05 Apr 202463.5364.1163.5063.9563.69126,500
04 Apr 202464.5064.5163.2763.3863.12209,200
03 Apr 202463.7764.0763.7663.9963.73190,400
02 Apr 202463.8563.8563.5063.7963.53209,200
01 Apr 202464.3064.3164.0564.1463.88171,100
28 Mar 202464.1564.4064.0664.2663.99240,100
27 Mar 202463.5364.0263.4764.0263.76128,000
26 Mar 202463.5763.5763.1463.1862.92295,000
25 Mar 202463.4963.6463.3563.3763.11225,600
22 Mar 202463.7063.8763.4663.4663.20134,700
21 Mar 202463.7063.9063.6263.8163.55446,300
21 Mar 20240.22 Dividend
20 Mar 202462.7763.6062.7063.5763.09134,000
19 Mar 202462.3162.7962.2962.7862.30215,800
18 Mar 202462.4162.5462.2262.3761.90146,400
15 Mar 202462.0362.3461.9462.1461.67437,600
14 Mar 202462.5862.5961.8562.2161.74450,700
13 Mar 202462.3862.6662.3162.4962.02217,500
12 Mar 202461.9762.3161.7062.2161.74598,600
11 Mar 202461.8261.8861.3661.8761.40205,300
08 Mar 202462.1762.3761.7961.8961.42333,700
07 Mar 202461.9862.2661.9762.1261.65774,200
06 Mar 202461.7861.8861.4461.6461.17317,000
05 Mar 202461.3661.7861.2261.4460.97351,400
04 Mar 202461.6061.7661.4661.4861.01304,000
01 Mar 202461.3361.6361.1661.5861.11237,300
29 Feb 202461.1661.3160.9161.1960.73265,600
28 Feb 202460.8461.0660.7160.8660.40833,700
27 Feb 202460.9060.9760.7760.9760.511,028,600
26 Feb 202460.7860.9660.6360.7160.251,054,800
23 Feb 202460.7560.9160.6360.7960.33783,000
22 Feb 202460.3160.8060.1660.6760.211,008,700
21 Feb 202459.7159.9959.5959.9559.501,249,800
20 Feb 202459.6959.7859.5359.6559.20714,100
16 Feb 202460.0460.2759.8259.8659.41310,100
15 Feb 202459.5460.1759.5460.0859.62183,800
14 Feb 202459.2259.3758.8959.3358.88244,000
13 Feb 202459.0459.0958.4658.8258.37400,600
12 Feb 202459.5060.0659.5059.8559.40121,000
09 Feb 202459.3659.5059.1859.4559.00151,300
08 Feb 202459.0659.3058.9859.2858.83179,100
07 Feb 202458.9759.1258.8159.0258.57141,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...