Avantis Us Large Cap Value ETF (AVLV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.35 | 2.04824761038 | 65.91 | 67.855 | 65.9 | 406542 | 67.12911221 | SP |
| 4 | -3.94 | -5.53370786517 | 71.2 | 71.39 | 65.9 | 314911 | 68.73878844 | SP |
| 12 | 1.09 | 1.64727217772 | 66.17 | 71.39 | 65.42 | 271010 | 68.25242557 | SP |
| 26 | 4.39 | 6.98266263719 | 62.87 | 71.39 | 59.22 | 280707 | 65.647681 | SP |
| 52 | 9.23 | 15.9055660865 | 58.03 | 71.39 | 56.1906 | 295987 | 63.39938553 | SP |
| 156 | 13.58 | 25.2980625931 | 53.68 | 71.39 | 44.02 | 188586 | 57.80768606 | SP |
| 260 | 16.12 | 31.5213140399 | 51.14 | 71.39 | 44.02 | 176744 | 57.72619289 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 67.26 | -0.51 | -0.75 | 67.47 | 67.72 | 66.9 | 283844 |
| 1735255800 | 67.77 | 0.09 | 0.13 | 67.47 | 67.855 | 67.38 | 190962 |
| 1735077840 | 67.68 | 0.6 | 0.89 | 67.2 | 67.68 | 67.010099 | 182665 |
| 1734996600 | 67.08 | 0.23 | 0.34 | 66.73 | 67.12 | 66.4 | 550783 |
| 1734737400 | 66.849999 | 0.7 | 1.06 | 65.98 | 67.34 | 65.9 | 710894 |
| 1734651000 | 66.15 | -0.13 | -0.20 | 66.84 | 67.069999 | 66.125 | 356918 |
| 1734564600 | 66.28 | -2 | -2.93 | 68.4 | 68.4723 | 66.269999 | 343891 |
| 1734478200 | 68.28 | -0.85 | -1.23 | 68.56 | 68.56 | 68.17 | 256360 |
| 1734391800 | 69.13 | -0.29 | -0.42 | 69.41 | 69.49 | 69.055 | 452012 |
| 1734132600 | 69.42 | -0.23 | -0.33 | 69.77 | 69.77 | 69.34 | 340600 |
| 1734046200 | 69.65 | -0.39 | -0.56 | 70.1 | 70.1 | 69.65 | 394571 |
| 1733959800 | 70.04 | 0.33 | 0.47 | 70.08 | 70.21 | 69.981 | 435583 |
| 1733873400 | 69.71 | -0.14 | -0.20 | 70 | 70.07 | 69.5699 | 322103 |
| 1733787000 | 69.85 | -0.6 | -0.85 | 70.63 | 70.71 | 69.85 | 223641 |
| 1733527800 | 70.45 | -0.1 | -0.14 | 70.83 | 70.8408 | 70.36 | 180245 |
| 1733441400 | 70.55 | -0.18 | -0.25 | 70.88 | 70.95 | 70.515 | 222839 |
| 1733355000 | 70.73 | -0.22 | -0.31 | 71.04 | 71.04 | 70.33 | 298989 |
| 1733268600 | 70.95 | -0.15 | -0.21 | 71.3 | 71.3 | 70.8 | 267415 |
| 1733182200 | 71.1 | -0.12 | -0.17 | 71.34 | 71.34 | 70.86 | 210726 |
| 1732917840 | 71.22 | 0.29 | 0.41 | 71.2 | 71.39 | 71.1 | 85744 |
| 1732750200 | 70.93 | -0.04 | -0.06 | 71.2 | 71.35 | 70.888 | 203691 |
| 1732663800 | 70.97 | -0.13 | -0.18 | 71 | 71.06 | 70.6991 | 249539 |
| 1732577400 | 71.1 | 0.69 | 0.98 | 70.92 | 71.37 | 70.92 | 310776 |
| 1732318200 | 70.41 | 0.7 | 1.00 | 69.85 | 70.46 | 69.85 | 272364 |
| 1732231800 | 69.71 | 0.86 | 1.25 | 69.21 | 69.8199 | 68.8614 | 337611 |
| 1732145400 | 68.85 | 0.02 | 0.03 | 68.8 | 68.91 | 68.36 | 347761 |
| 1732059000 | 68.83 | -0.2 | -0.29 | 68.56 | 68.9499 | 68.3299 | 377021 |
| 1731972600 | 69.03 | 0.34 | 0.49 | 68.97 | 69.201 | 68.85 | 324356 |
| 1731713400 | 68.69 | -0.51 | -0.74 | 69.08 | 69.24 | 68.59 | 266289 |
| 1731627000 | 69.2 | -0.2 | -0.29 | 69.53 | 69.59 | 69.081 | 243099 |
| 1731540600 | 69.4 | -0.01 | -0.01 | 69.4 | 69.71 | 69.2399 | 196415 |
| 1731454200 | 69.41 | -0.36 | -0.52 | 69.75 | 69.8 | 69.16 | 287797 |
| 1731367800 | 69.77 | 0.48 | 0.69 | 69.62 | 69.929 | 69.615 | 270088 |
| 1731108600 | 69.29 | 0.15 | 0.22 | 69.23 | 69.43 | 69.0288 | 319569 |
| 1731022200 | 69.14 | -0.23 | -0.33 | 69.44 | 69.44 | 69.06 | 269221 |
| 1730935800 | 69.37 | 2.59 | 3.88 | 68.62 | 69.49 | 68.43 | 206958 |
| 1730849400 | 66.78 | 0.8 | 1.21 | 66.09 | 66.795 | 65.97 | 257599 |
| 1730763000 | 65.98 | 0.06 | 0.09 | 66 | 66.3 | 65.819999 | 235344 |
| 1730500200 | 65.92 | 0.01 | 0.02 | 66.29 | 66.525 | 65.86 | 184115 |
| 1730413800 | 65.91 | -0.51 | -0.77 | 66.459999 | 66.459999 | 65.91 | 215243 |
| 1730327400 | 66.42 | -0.03 | -0.05 | 66.42 | 66.89 | 66.349999 | 225218 |
| 1730241000 | 66.45 | -0.32 | -0.48 | 66.51 | 66.59 | 66.186 | 176235 |
| 1730154600 | 66.769999 | 0.46 | 0.69 | 66.489999 | 66.834999 | 66.482299 | 163877 |
| 1729895400 | 66.31 | -0.22 | -0.33 | 66.9 | 66.94 | 66.209999 | 315202 |
| 1729809000 | 66.53 | 0.21 | 0.32 | 66.629999 | 66.629999 | 66.120099 | 236760 |
| 1729722600 | 66.319999 | -0.43 | -0.64 | 66.59 | 66.76 | 65.955 | 173340 |
| 1729636200 | 66.75 | -0.07 | -0.10 | 66.569999 | 66.8398 | 66.39 | 155535 |
| 1729549800 | 66.819999 | -0.52 | -0.77 | 67.37 | 67.37 | 66.6858 | 193811 |
| 1729290600 | 67.34 | 0.08 | 0.12 | 67.36 | 67.41 | 67.1088 | 308986 |
| 1729204200 | 67.26 | 0.01 | 0.01 | 67.51 | 67.51 | 67.1895 | 198956 |
| 1729117800 | 67.25 | 0.36 | 0.54 | 67.04 | 67.36 | 67.04 | 176585 |
| 1729031400 | 66.89 | -0.34 | -0.51 | 67.08 | 67.5 | 66.84 | 870437 |
| 1728945000 | 67.23 | 0.3 | 0.45 | 66.9 | 67.275 | 66.76 | 138876 |
| 1728685800 | 66.93 | 0.82 | 1.24 | 66.29 | 67.01 | 66.29 | 133276 |
| 1728599400 | 66.11 | -0.17 | -0.26 | 66.25 | 66.299 | 65.94 | 142798 |
| 1728513000 | 66.28 | 0.5 | 0.76 | 65.68 | 66.349999 | 65.68 | 166670 |
| 1728426600 | 65.78 | 0.06 | 0.09 | 65.78 | 65.819999 | 65.42 | 259308 |
| 1728340200 | 65.72 | -0.63 | -0.95 | 66.099999 | 66.14 | 65.48 | 181997 |
| 1728081000 | 66.349999 | 0.84 | 1.28 | 66.17 | 66.349999 | 65.776799 | 180580 |
| 1727994600 | 65.51 | -0.08 | -0.12 | 65.319999 | 65.599999 | 65.03 | 403424 |
| 1727908200 | 65.59 | -0.1 | -0.15 | 65.569999 | 65.7976 | 65.471599 | 202770 |
| 1727821800 | 65.69 | -0.14 | -0.21 | 65.769999 | 65.8999 | 65.16 | 346940 |
| 1727735400 | 65.83 | 0.17 | 0.26 | 65.599999 | 65.86 | 65.22 | 172495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
