Avantis Us Large Cap Value ETF (AVLV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -0.52885363198 | 64.29 | 65.615 | 63.89 | 314211 | 64.78508888 | SP |
| 4 | 1.14 | 1.81499761185 | 62.81 | 65.615 | 62.485 | 355069 | 63.42885398 | SP |
| 12 | 1.84 | 2.96248591209 | 62.11 | 65.615 | 60.68 | 294523 | 62.92048001 | SP |
| 26 | 6.35 | 11.0243055556 | 57.6 | 65.615 | 57.6 | 330315 | 61.90631051 | SP |
| 52 | 9.23 | 16.8676900585 | 54.72 | 65.615 | 49.82 | 267811 | 59.00060713 | SP |
| 156 | 12.81 | 25.0488854126 | 51.14 | 65.615 | 44.02 | 161529 | 55.52546744 | SP |
| 260 | 12.81 | 25.0488854126 | 51.14 | 65.615 | 44.02 | 161529 | 55.52546744 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 63.95 | -0.58 | -0.90 | 64.45 | 64.54 | 63.89 | 223756 |
| 1721341800 | 64.53 | -0.49 | -0.75 | 65.069999 | 65.459999 | 64.379 | 250264 |
| 1721255400 | 65.019999 | -0.59 | -0.90 | 65.19 | 65.489999 | 65 | 283806 |
| 1721169000 | 65.61 | 1.05 | 1.63 | 64.739999 | 65.614999 | 64.67 | 341356 |
| 1721082600 | 64.56 | 0.49 | 0.76 | 64.29 | 64.894999 | 64.25 | 486080 |
| 1720823400 | 64.069999 | 0.32 | 0.50 | 63.94 | 64.39 | 63.86 | 314601 |
| 1720737000 | 63.75 | 0.44 | 0.69 | 63.52 | 63.809 | 63.4556 | 318963 |
| 1720650600 | 63.31 | 0.51 | 0.81 | 62.99 | 63.37 | 62.8351 | 240790 |
| 1720564200 | 62.8 | -0.09 | -0.14 | 62.89 | 63.23 | 62.74 | 779067 |
| 1720477800 | 62.89 | 0.01 | 0.02 | 63.01 | 63.19 | 62.7595 | 199372 |
| 1720218600 | 62.88 | -0.11 | -0.17 | 62.94 | 63.0358 | 62.6 | 358162 |
| 1720040640 | 62.99 | 0.09 | 0.14 | 63.01 | 63.158 | 62.85 | 122780 |
| 1719959400 | 62.9 | 0.17 | 0.27 | 62.69 | 62.92 | 62.615 | 328687 |
| 1719873000 | 62.73 | -0.1 | -0.16 | 63.12 | 63.2399 | 62.485 | 387847 |
| 1719613800 | 62.83 | 0 | 0.00 | 62.83 | 62.83 | 62.83 | 0 |
| 1719527400 | 62.83 | -0.02 | -0.03 | 62.87 | 62.94 | 62.58 | 354263 |
| 1719441000 | 62.85 | -0.02 | -0.03 | 62.73 | 62.903 | 62.5895 | 724078 |
| 1719354600 | 62.87 | -0.28 | -0.44 | 63.23 | 63.23 | 62.63 | 355403 |
| 1719268200 | 63.15 | 0.22 | 0.35 | 62.81 | 63.3885 | 62.805 | 408213 |
| 1719009000 | 62.93 | -0.13 | -0.21 | 63.24 | 63.24 | 62.593 | 279112 |
| 1718922600 | 63.06 | 0.12 | 0.19 | 62.99 | 63.154 | 62.9 | 306989 |
| 1718749800 | 62.94 | 0.16 | 0.25 | 62.93 | 63.16 | 62.88 | 266413 |
| 1718663400 | 62.78 | 0.59 | 0.95 | 62.13 | 62.89 | 61.98 | 211170 |
| 1718404200 | 62.19 | -0.49 | -0.78 | 62.24 | 62.3026 | 61.8025 | 222183 |
| 1718317800 | 62.68 | -0.25 | -0.40 | 62.93 | 62.93 | 62.34 | 569591 |
| 1718231400 | 62.93 | 0.33 | 0.53 | 63.31 | 63.4586 | 62.75 | 190325 |
| 1718145000 | 62.6 | -0.21 | -0.33 | 62.63 | 62.63 | 62.1589 | 210824 |
| 1718058600 | 62.81 | 0.3 | 0.48 | 62.37 | 62.88 | 62.33 | 175055 |
| 1717799400 | 62.51 | -0.1 | -0.16 | 62.43 | 62.9193 | 62.32 | 125754 |
| 1717713000 | 62.61 | -0.11 | -0.17 | 62.61 | 62.8569 | 62.47 | 276088 |
| 1717626600 | 62.715 | 0.46 | 0.73 | 62.49 | 62.72 | 62.225 | 183517 |
| 1717540200 | 62.26 | -0.46 | -0.73 | 62.56 | 62.56 | 62.06 | 205432 |
| 1717453800 | 62.72 | -0.58 | -0.92 | 63.51 | 63.51 | 62.23 | 300736 |
| 1717194600 | 63.3 | 0.79 | 1.26 | 62.7 | 63.36 | 62.33 | 187638 |
| 1717108200 | 62.51 | 0.45 | 0.72 | 62.15 | 62.61 | 62.15 | 233759 |
| 1717021800 | 62.065 | -0.66 | -1.04 | 62.24 | 62.294 | 62.04 | 257796 |
| 1716935400 | 62.72 | -0.2 | -0.32 | 62.96 | 63.02 | 62.478 | 141379 |
| 1716589800 | 62.92 | 0.54 | 0.87 | 62.73 | 62.9826 | 62.6784 | 157004 |
| 1716503400 | 62.38 | -0.62 | -0.98 | 63.21 | 63.21 | 62.23 | 200358 |
| 1716417000 | 63 | -0.42 | -0.66 | 63.28 | 63.31 | 62.79 | 210891 |
| 1716330600 | 63.42 | -0.12 | -0.19 | 63.5 | 63.52 | 63.285 | 236220 |
| 1716244200 | 63.54 | -0.12 | -0.19 | 63.7 | 63.87 | 63.49 | 160340 |
| 1715985000 | 63.66 | 0.2 | 0.32 | 63.49 | 63.66 | 63.465 | 238570 |
| 1715898600 | 63.46 | -0.22 | -0.35 | 63.76 | 63.82 | 63.45 | 196470 |
| 1715812200 | 63.68 | 0.36 | 0.57 | 63.63 | 63.71 | 63.3501 | 156205 |
| 1715725800 | 63.32 | 0.25 | 0.40 | 63.27 | 63.35 | 63.1 | 332396 |
| 1715639400 | 63.07 | -0.14 | -0.22 | 63.41 | 63.42 | 63 | 149499 |
| 1715380200 | 63.21 | 0.04 | 0.06 | 63.39 | 63.39 | 63.06 | 561973 |
| 1715293800 | 63.17 | 0.55 | 0.88 | 62.67 | 63.1945 | 62.6012 | 299014 |
| 1715207400 | 62.62 | 0.05 | 0.08 | 62.31 | 62.6799 | 62.31 | 272980 |
| 1715121000 | 62.57 | 0.06 | 0.10 | 62.66 | 62.83 | 62.57 | 249724 |
| 1715034600 | 62.51 | 0.57 | 0.92 | 62.32 | 62.51 | 62.27 | 212805 |
| 1714775400 | 61.94 | 0.53 | 0.86 | 62.05 | 62.17 | 61.6407 | 290509 |
| 1714689000 | 61.41 | 0.67 | 1.10 | 61.22 | 61.53 | 60.76 | 867904 |
| 1714602600 | 60.74 | -0.26 | -0.43 | 60.92 | 61.63 | 60.68 | 306612 |
| 1714516200 | 61 | -1.29 | -2.07 | 61.97 | 61.97 | 61 | 340720 |
| 1714429800 | 62.29 | 0.32 | 0.52 | 62.11 | 62.3 | 61.99 | 269498 |
| 1714170600 | 61.97 | 0.2 | 0.32 | 61.8 | 62.178 | 61.6993 | 500219 |
| 1714084200 | 61.77 | -0.38 | -0.61 | 61.5 | 61.8611 | 61.0299 | 223313 |
| 1713997800 | 62.15 | -0.04 | -0.06 | 62.11 | 62.29 | 61.7801 | 270006 |
| 1713911400 | 62.19 | 0.55 | 0.89 | 61.75 | 62.2958 | 61.6401 | 167567 |
| 1713825000 | 61.64 | 0.48 | 0.78 | 61.46 | 62.045 | 61.1506 | 221121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
