Avantis US Large Cap Value ETF (AVLV)

AVLV
🏛️ États-Unis →
72.31
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 49.81 50.19 49.75 50.19 0.3M
2022-12-29 49.81 50.36 49.77 50.23 0.3M
2022-12-28 50.24 50.43 49.52 49.56 0.3M
2022-12-27 50.35 50.54 50.17 50.37 0.2M
2022-12-23 50.10 50.37 49.78 50.35 0.1M
2022-12-22 50.28 50.28 49.16 49.90 0.1M
2022-12-21 50.35 50.73 50.21 50.63 0.2M
2022-12-20 49.60 50.04 49.52 49.81 0.2M
2022-12-19 50.18 50.27 49.37 49.64 0.2M
2022-12-16 50.29 50.29 49.74 50.07 0.2M
2022-12-15 50.94 50.94 50.38 50.60 0.1M
2022-12-14 52.31 52.64 51.76 52.00 0.2M
2022-12-13 53.25 53.25 51.97 52.23 0.1M
2022-12-12 51.25 51.80 51.01 51.76 0.1M
2022-12-09 51.47 51.66 51.07 51.08 0.1M
2022-12-08 51.72 51.94 51.48 51.65 0.1M
2022-12-07 51.40 51.80 51.30 51.43 0.3M
2022-12-06 51.95 52.24 51.16 51.39 0.1M
2022-12-05 53.11 53.11 51.92 52.09 0.1M
2022-12-02 52.90 53.36 52.90 53.26 0.3M
2022-12-01 53.64 53.77 53.24 53.40 0.1M
2022-11-30 52.85 53.52 52.18 53.52 0.1M
2022-11-29 52.31 52.72 52.30 52.59 0.0M
2022-11-28 52.68 52.80 52.16 52.27 0.1M
2022-11-25 53.11 53.23 53.02 53.09 0.0M
2022-11-23 52.93 53.19 52.83 53.07 0.2M
2022-11-22 52.61 53.12 52.51 53.12 0.1M
2022-11-21 51.76 52.18 51.50 52.05 0.3M
2022-11-18 52.21 52.37 51.84 52.23 0.2M
2022-11-17 51.57 52.11 51.22 52.07 0.2M
2022-11-16 52.53 52.53 51.96 52.05 0.1M
2022-11-15 53.23 53.23 52.47 52.83 0.1M
2022-11-14 52.72 53.22 52.47 52.49 0.1M
2022-11-11 52.51 52.90 52.25 52.78 0.1M
2022-11-10 51.31 52.09 51.08 52.09 0.1M
2022-11-09 50.84 50.92 49.72 49.79 0.1M
2022-11-08 51.00 51.35 50.54 51.10 0.2M
2022-11-07 50.53 50.86 50.14 50.78 0.1M
2022-11-04 50.27 50.43 49.48 50.17 0.1M
2022-11-03 48.98 49.67 48.68 49.36 0.6M
2022-11-02 50.45 50.95 49.32 49.36 0.1M
2022-11-01 50.58 50.66 50.14 50.52 0.2M
2022-10-31 50.10 50.52 50.07 50.18 0.2M
2022-10-28 49.59 50.30 49.41 50.30 0.1M
2022-10-27 49.64 49.92 49.20 49.24 0.1M
2022-10-26 49.36 50.00 49.27 49.50 0.1M
2022-10-25 48.65 49.28 48.56 49.22 0.1M
2022-10-24 48.31 48.75 48.23 48.62 0.1M
2022-10-21 46.82 48.11 46.82 48.06 0.1M
2022-10-20 47.31 47.70 46.68 46.79 0.1M
2022-10-19 47.24 47.45 46.80 47.13 0.2M
2022-10-18 47.76 47.93 46.90 47.39 0.1M
2022-10-17 46.92 47.17 46.67 46.85 0.2M
2022-10-14 47.46 47.46 45.96 46.05 0.2M
2022-10-13 45.18 47.39 44.96 47.19 0.2M
2022-10-12 46.08 46.20 45.84 45.93 0.2M
2022-10-11 45.86 46.61 45.54 45.96 0.2M
2022-10-10 46.71 46.71 45.88 46.15 0.1M
2022-10-07 47.08 47.08 46.18 46.44 0.1M
2022-10-06 47.45 47.77 47.23 47.37 0.1M
2022-10-05 47.22 47.87 46.86 47.59 0.2M
2022-10-04 46.74 47.57 46.74 47.57 0.3M
2022-10-03 45.20 46.13 45.12 45.92 0.2M
2022-09-30 44.89 45.27 44.37 44.42 0.2M
2022-09-29 45.16 45.16 44.43 44.91 0.2M
2022-09-28 44.66 45.76 44.51 45.58 0.2M
2022-09-27 44.68 44.90 44.03 44.30 0.2M
2022-09-26 44.83 44.97 44.02 44.13 0.2M
2022-09-23 45.34 45.50 44.30 44.84 0.2M
2022-09-22 46.60 46.74 46.15 46.16 0.2M
2022-09-21 47.71 47.91 46.63 46.64 0.1M
2022-09-20 47.65 47.65 47.10 47.41 0.1M
2022-09-19 47.34 48.40 47.34 48.38 0.0M
2022-09-16 48.05 48.14 47.59 48.02 0.1M
2022-09-15 48.89 49.20 48.49 48.64 0.1M
2022-09-14 49.05 49.25 48.62 49.01 0.1M
2022-09-13 49.83 49.83 48.75 48.87 0.1M
2022-09-12 50.90 51.16 50.74 50.87 0.1M
2022-09-09 50.01 50.53 50.00 50.41 0.1M
2022-09-08 48.96 49.54 48.61 49.51 0.1M
2022-09-07 48.23 49.05 48.07 48.97 0.1M
2022-09-06 48.85 48.85 48.16 48.38 0.1M
2022-09-02 49.45 49.67 48.50 48.71 0.1M
2022-09-01 48.64 48.90 48.22 48.86 0.1M
2022-08-31 49.32 49.35 48.91 48.92 0.1M
2022-08-30 50.15 50.15 49.00 49.27 0.1M
2022-08-29 50.07 50.44 49.95 50.05 0.1M
2022-08-26 51.79 51.79 50.26 50.26 0.1M
2022-08-25 51.21 51.70 51.00 51.70 0.3M
2022-08-24 50.48 50.97 50.48 50.89 0.1M
2022-08-23 50.41 51.05 50.41 50.65 0.1M
2022-08-22 50.36 50.57 50.26 50.36 0.0M
2022-08-19 51.60 51.60 51.08 51.18 0.1M
2022-08-18 51.63 51.84 51.44 51.78 0.1M
2022-08-17 51.50 51.70 51.05 51.37 0.1M
2022-08-16 51.59 52.02 51.54 51.75 0.1M
2022-08-15 51.14 51.51 50.98 51.46 0.1M
2022-08-12 51.00 51.59 50.97 51.57 0.0M
2022-08-11 50.84 51.26 50.84 50.92 0.1M
2022-08-10 50.18 50.47 49.96 50.41 0.1M
2022-08-09 49.49 49.52 49.15 49.31 0.1M
2022-08-08 49.59 49.86 49.38 49.48 0.1M
2022-08-05 48.80 49.41 48.80 49.33 0.1M
2022-08-04 49.45 49.45 49.01 49.05 0.1M
2022-08-03 49.26 49.65 49.20 49.46 0.1M
2022-08-02 49.35 49.62 48.94 49.07 0.1M
2022-08-01 49.41 49.75 49.33 49.60 0.1M
2022-07-29 49.19 49.94 49.19 49.84 0.1M
2022-07-28 48.74 49.00 48.03 48.94 0.2M
2022-07-27 47.95 48.77 47.69 48.60 0.1M
2022-07-26 48.07 48.07 47.45 47.60 0.1M
2022-07-25 48.00 48.28 47.91 48.26 0.1M
2022-07-22 48.50 48.50 47.52 47.78 0.1M
2022-07-21 47.97 48.39 47.53 48.38 0.1M
2022-07-20 48.31 48.48 47.77 48.39 0.4M
2022-07-19 47.49 48.09 47.44 48.02 0.1M
2022-07-18 47.00 47.40 46.56 46.70 0.1M
2022-07-15 46.05 46.68 46.02 46.67 0.1M
2022-07-14 45.25 45.69 44.91 45.63 0.1M
2022-07-13 45.73 46.36 45.55 46.10 0.2M
2022-07-12 46.28 46.65 46.00 46.21 0.1M
2022-07-11 46.64 46.80 46.46 46.51 0.1M
2022-07-08 46.98 47.25 46.65 47.00 0.1M
2022-07-07 46.88 47.23 46.66 47.09 0.1M
2022-07-06 46.12 46.28 45.43 46.01 0.2M
2022-07-05 45.83 46.07 45.15 46.07 0.1M
2022-07-01 46.09 46.48 45.41 46.42 0.2M
2022-06-30 45.95 46.57 45.69 46.10 0.1M
2022-06-29 47.10 47.34 46.42 46.55 0.2M
2022-06-28 48.19 48.36 47.01 47.13 0.1M
2022-06-27 47.69 47.83 47.40 47.59 0.1M
2022-06-24 46.64 47.41 46.54 47.39 0.1M
2022-06-23 46.55 46.55 45.39 45.97 0.7M
2022-06-22 46.10 46.60 45.88 46.12 0.3M
2022-06-21 46.54 46.94 46.50 46.77 0.2M
2022-06-17 46.47 46.55 45.48 45.84 0.1M
2022-06-16 47.31 47.31 45.88 46.29 0.2M
2022-06-15 48.33 48.69 47.79 48.14 0.1M
2022-06-14 48.17 48.55 47.46 47.90 0.2M
2022-06-13 48.48 48.73 47.61 47.82 0.1M
2022-06-10 50.71 50.71 49.75 49.90 0.1M
2022-06-09 52.23 52.37 51.32 51.32 0.0M
2022-06-08 53.20 53.20 52.46 52.58 0.1M
2022-06-07 52.15 53.27 52.15 53.25 0.1M
2022-06-06 52.79 52.89 52.46 52.60 0.1M
2022-06-03 52.55 52.75 52.40 52.43 0.0M
2022-06-02 52.29 52.88 51.88 52.86 0.0M
2022-06-01 53.09 53.09 51.80 52.21 0.1M
2022-05-31 53.21 53.21 52.44 52.55 0.1M
2022-05-27 52.18 53.02 52.18 53.00 0.0M
2022-05-26 51.29 52.08 51.26 51.93 0.1M
2022-05-25 50.29 50.93 50.16 50.75 0.1M
2022-05-24 49.67 50.10 49.11 49.93 0.9M
2022-05-23 49.75 50.48 49.59 50.32 0.9M
2022-05-20 49.55 49.80 48.13 49.22 0.1M
2022-05-19 49.03 50.08 49.02 49.39 0.1M
2022-05-18 51.49 51.49 49.49 49.71 0.1M
2022-05-17 51.55 51.92 51.36 51.87 0.1M
2022-05-16 50.78 51.27 50.45 50.84 0.1M
2022-05-13 50.34 50.98 50.20 50.68 0.1M
2022-05-12 49.14 49.54 48.64 49.53 0.1M
2022-05-11 50.25 50.76 49.30 49.30 0.1M
2022-05-10 50.65 50.65 49.27 49.89 0.1M
2022-05-09 50.82 51.02 49.67 49.86 0.2M
2022-05-06 51.77 52.02 50.97 51.71 0.1M
2022-05-05 53.22 53.22 51.44 52.02 0.1M
2022-05-04 52.42 53.65 51.70 53.54 0.1M
2022-05-03 51.66 52.22 51.30 51.93 0.1M
2022-05-02 51.09 51.32 50.23 51.30 0.1M
2022-04-29 52.38 52.58 50.75 50.85 0.0M
2022-04-28 51.92 52.68 51.08 52.40 0.1M
2022-04-27 51.20 51.66 50.86 51.10 0.2M
2022-04-26 51.86 51.98 50.95 50.95 0.1M
2022-04-25 51.46 52.12 50.64 52.05 0.0M
2022-04-22 53.30 53.38 52.01 52.05 0.0M
2022-04-21 55.37 55.37 53.70 53.75 0.1M
2022-04-20 55.09 55.09 54.65 54.78 0.1M
2022-04-19 54.07 54.68 54.07 54.62 0.0M
2022-04-18 53.64 54.14 53.64 53.89 0.0M
2022-04-14 54.02 54.09 53.69 53.69 0.0M
2022-04-13 53.61 53.95 53.38 53.93 0.0M
2022-04-12 53.64 54.09 53.15 53.28 0.0M
2022-04-11 53.40 53.79 53.08 53.13 0.0M
2022-04-08 53.48 54.01 53.37 53.78 0.0M
2022-04-07 52.96 53.59 52.58 53.35 0.0M
2022-04-06 53.32 53.32 52.77 53.00 0.0M
2022-04-05 54.09 54.32 53.24 53.33 0.2M
2022-04-04 54.27 54.27 53.80 54.13 0.1M
2022-04-01 54.26 54.26 53.54 53.92 0.0M
2022-03-31 55.07 55.07 54.06 54.06 0.0M
2022-03-30 55.51 55.51 54.73 54.93 0.0M
2022-03-29 54.90 55.33 54.62 55.27 0.0M
2022-03-28 54.45 54.76 54.20 54.75 0.0M
2022-03-25 54.55 54.95 54.55 54.93 0.2M
2022-03-24 54.38 54.51 54.24 54.50 0.0M
2022-03-23 54.38 54.38 53.92 53.93 0.1M
2022-03-22 54.28 54.49 54.12 54.34 0.0M
2022-03-21 54.43 54.46 53.92 54.28 0.0M
2022-03-18 53.77 54.07 53.43 54.03 0.0M
2022-03-17 52.77 53.66 52.77 53.64 0.0M
2022-03-16 52.36 52.72 51.80 52.72 0.1M
2022-03-15 51.18 51.76 50.87 51.65 0.1M
2022-03-14 51.68 51.93 50.98 51.17 0.1M
2022-03-11 52.39 52.39 51.60 51.60 0.1M
2022-03-10 51.55 52.18 51.41 52.05 0.0M
2022-03-09 51.80 52.13 51.53 51.81 0.1M
2022-03-08 51.26 51.82 50.93 50.93 0.1M
2022-03-07 52.17 52.46 51.07 51.07 0.1M
2022-03-04 52.34 52.60 51.97 52.59 0.1M
2022-03-03 52.80 53.02 52.42 52.66 0.0M
2022-03-02 52.08 52.96 51.92 52.73 0.0M
2022-03-01 52.42 52.42 51.09 51.43 0.0M
2022-02-28 51.34 52.20 51.34 52.16 0.0M
2022-02-25 50.84 52.07 50.79 52.02 0.0M
2022-02-24 49.48 50.71 49.24 50.60 0.1M
2022-02-23 51.52 51.52 50.26 50.32 0.0M
2022-02-22 51.59 51.91 50.69 50.98 0.0M
2022-02-18 51.97 52.24 51.57 51.78 0.0M
2022-02-17 52.91 52.91 52.00 52.06 0.0M
2022-02-16 52.85 53.14 52.55 52.96 0.1M
2022-02-15 52.58 52.88 52.27 52.81 0.0M
2022-02-14 52.33 52.39 51.76 52.10 0.0M
2022-02-11 53.06 53.43 52.32 52.50 0.0M
2022-02-10 53.43 54.09 52.91 53.12 0.1M
2022-02-09 53.68 53.93 53.51 53.88 0.0M
2022-02-08 52.92 53.16 52.41 53.11 0.0M
2022-02-07 52.76 53.10 52.62 52.74 0.0M
2022-02-04 52.73 53.16 52.39 52.86 0.0M
2022-02-03 52.81 53.34 52.62 52.65 0.0M
2022-02-02 53.72 53.86 53.12 53.82 0.0M
2022-02-01 52.72 53.49 52.68 53.43 0.0M
2022-01-31 51.86 52.63 51.69 52.61 0.0M
2022-01-28 51.10 51.89 50.63 51.86 0.0M
2022-01-27 52.18 52.34 51.00 51.27 0.0M
2022-01-26 52.44 52.56 50.89 51.37 0.0M
2022-01-25 51.02 52.08 50.59 51.56 0.0M
2022-01-24 50.54 51.84 49.62 51.75 0.1M
2022-01-21 52.00 52.10 51.15 51.21 0.1M
2022-01-20 52.94 53.55 52.09 52.09 0.0M
2022-01-19 53.99 53.99 52.84 52.86 0.1M
2022-01-18 54.05 54.05 53.29 53.50 0.1M
2022-01-14 54.26 54.48 53.86 54.48 0.0M
2022-01-13 54.90 54.90 54.41 54.45 0.0M
2022-01-12 55.03 55.09 54.53 54.77 0.0M
2022-01-11 53.78 54.70 53.74 54.70 0.0M
2022-01-10 54.06 54.13 53.36 54.13 0.0M
2022-01-07 54.50 54.55 54.18 54.35 0.1M
2022-01-06 54.50 54.66 54.00 54.43 0.1M
2022-01-05 55.26 55.31 54.18 54.19 0.0M
2022-01-04 54.81 55.04 54.80 54.93 0.0M
2022-01-03 54.35 54.46 54.20 54.41 0.0M