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
2023-12-29 57.90 58.05 57.59 57.76 0.3M
2023-12-28 57.99 58.14 57.93 57.98 0.2M
2023-12-27 58.03 58.16 57.92 58.08 0.2M
2023-12-26 57.82 58.17 57.82 58.02 0.1M
2023-12-22 57.73 57.92 57.50 57.71 0.6M
2023-12-21 57.31 57.57 57.10 57.55 0.2M
2023-12-20 57.73 57.99 56.95 56.96 0.4M
2023-12-19 57.44 57.85 57.36 57.85 0.2M
2023-12-18 57.33 57.45 57.21 57.28 0.1M
2023-12-15 57.40 57.48 57.19 57.27 0.2M
2023-12-14 56.78 57.53 56.78 57.48 0.3M
2023-12-13 55.53 56.40 55.30 56.39 0.3M
2023-12-12 55.46 55.57 55.25 55.46 0.3M
2023-12-11 55.29 55.54 55.23 55.51 0.2M
2023-12-08 54.99 55.38 54.97 55.23 0.3M
2023-12-07 54.88 55.05 54.82 55.01 0.3M
2023-12-06 54.97 55.24 54.60 54.63 0.2M
2023-12-05 54.99 55.08 54.78 54.86 0.6M
2023-12-04 54.92 55.28 54.90 55.18 0.2M
2023-12-01 54.42 55.34 54.42 55.24 0.2M
2023-11-30 54.24 54.45 54.06 54.42 0.2M
2023-11-29 54.28 54.45 53.97 54.04 0.2M
2023-11-28 54.01 54.24 53.83 53.98 0.2M
2023-11-27 54.05 54.11 53.95 54.06 0.3M
2023-11-24 54.04 54.31 54.04 54.19 0.1M
2023-11-22 53.85 54.18 53.85 54.08 0.3M
2023-11-21 53.87 53.93 53.73 53.84 0.5M
2023-11-20 53.72 54.15 53.67 54.03 0.4M
2023-11-17 53.55 53.83 53.48 53.78 0.3M
2023-11-16 53.63 53.69 53.11 53.35 0.3M
2023-11-15 53.66 54.15 53.66 53.81 0.4M
2023-11-14 53.12 53.72 53.12 53.55 0.4M
2023-11-13 52.16 52.44 52.09 52.32 0.3M
2023-11-10 51.86 52.38 51.67 52.35 0.2M
2023-11-09 52.12 52.12 51.54 51.59 0.3M
2023-11-08 52.20 52.29 51.86 51.98 0.4M
2023-11-07 52.20 52.27 52.02 52.19 0.2M
2023-11-06 52.79 52.84 52.22 52.43 0.2M
2023-11-03 52.50 52.89 52.50 52.71 0.3M
2023-11-02 51.47 52.16 51.47 52.14 0.2M
2023-11-01 50.85 51.16 50.59 51.11 0.2M
2023-10-31 50.48 50.77 50.30 50.72 0.3M
2023-10-30 50.25 50.58 50.05 50.47 0.2M
2023-10-27 50.48 50.48 49.82 49.96 0.2M
2023-10-26 50.49 50.79 50.23 50.42 0.2M
2023-10-25 51.01 51.08 50.56 50.69 0.2M
2023-10-24 51.41 51.66 51.16 51.35 0.3M
2023-10-23 51.31 51.64 51.12 51.18 0.1M
2023-10-20 52.11 52.16 51.50 51.53 0.2M
2023-10-19 52.73 52.91 52.08 52.18 0.2M
2023-10-18 53.31 53.31 52.62 52.72 0.2M
2023-10-17 52.85 53.66 52.85 53.52 0.1M
2023-10-16 52.81 53.26 52.81 53.17 0.1M
2023-10-13 52.86 53.06 52.34 52.47 0.1M
2023-10-12 53.17 53.17 52.28 52.60 0.2M
2023-10-11 52.96 53.08 52.67 53.03 0.1M
2023-10-10 52.72 53.26 52.72 52.94 0.2M
2023-10-09 51.91 52.71 51.91 52.58 0.2M
2023-10-06 51.33 52.27 51.06 52.00 0.2M
2023-10-05 51.51 51.62 51.25 51.50 0.2M
2023-10-04 51.62 51.73 51.18 51.67 0.2M
2023-10-03 52.02 52.21 51.46 51.72 0.2M
2023-10-02 52.62 52.62 52.02 52.32 0.2M
2023-09-29 53.39 53.39 52.54 52.68 0.2M
2023-09-28 52.48 53.20 52.48 53.02 0.1M
2023-09-27 52.58 52.70 52.15 52.53 0.1M
2023-09-26 52.62 52.70 52.15 52.22 0.3M
2023-09-25 52.37 52.94 52.37 52.91 0.2M
2023-09-22 52.90 52.99 52.51 52.56 0.1M
2023-09-21 53.24 53.24 52.61 52.64 0.1M
2023-09-20 54.26 54.39 53.61 53.63 0.2M
2023-09-19 54.26 54.26 53.71 54.03 0.2M
2023-09-18 54.14 54.31 54.04 54.15 0.1M
2023-09-15 54.52 54.56 54.02 54.13 0.1M
2023-09-14 54.59 54.83 54.43 54.78 0.1M
2023-09-13 54.27 54.40 53.87 54.07 0.1M
2023-09-12 54.09 54.40 54.05 54.20 0.1M
2023-09-11 54.35 54.48 53.97 54.06 0.1M
2023-09-08 54.09 54.29 53.98 54.07 0.1M
2023-09-07 53.93 54.07 53.85 53.94 0.7M
2023-09-06 54.53 54.64 53.93 54.23 0.1M
2023-09-05 55.10 55.10 54.53 54.54 0.1M
2023-09-01 55.05 55.20 54.92 55.12 0.1M
2023-08-31 54.89 54.89 54.64 54.65 0.2M
2023-08-30 54.59 54.79 54.50 54.70 0.1M
2023-08-29 53.77 54.56 53.77 54.54 0.1M
2023-08-28 53.60 53.98 53.59 53.80 0.1M
2023-08-25 53.38 53.60 52.83 53.43 0.4M
2023-08-24 53.64 53.95 53.19 53.19 0.1M
2023-08-23 53.37 53.85 53.32 53.80 0.1M
2023-08-22 54.01 54.01 53.39 53.42 0.4M
2023-08-21 53.94 54.03 53.49 53.84 0.1M
2023-08-18 53.36 53.90 53.36 53.79 0.1M
2023-08-17 54.26 54.30 53.60 53.65 0.3M
2023-08-16 54.29 54.64 53.91 53.92 0.1M
2023-08-15 54.91 54.91 54.30 54.37 0.3M
2023-08-14 55.01 55.21 54.74 55.21 0.3M
2023-08-11 54.94 55.21 54.83 54.99 0.1M
2023-08-10 55.48 55.75 54.85 55.03 0.1M
2023-08-09 55.49 55.56 55.11 55.11 0.1M
2023-08-08 55.05 55.34 54.67 55.30 0.3M
2023-08-07 55.30 55.52 55.23 55.52 0.3M
2023-08-04 55.41 55.69 54.98 55.04 0.2M
2023-08-03 55.01 55.50 54.92 55.23 0.1M
2023-08-02 55.45 55.54 55.11 55.21 0.1M
2023-08-01 55.93 55.96 55.71 55.89 0.1M
2023-07-31 55.93 56.07 55.88 56.04 0.1M
2023-07-28 55.62 55.83 55.37 55.75 0.1M
2023-07-27 55.89 55.97 55.15 55.22 0.1M
2023-07-26 55.08 55.52 55.08 55.37 0.1M
2023-07-25 54.97 55.34 54.91 55.13 0.1M
2023-07-24 54.72 55.13 54.72 54.98 0.1M
2023-07-21 54.83 54.85 54.54 54.65 0.1M
2023-07-20 54.89 54.89 54.60 54.66 0.3M
2023-07-19 54.69 54.94 54.67 54.86 0.1M
2023-07-18 54.03 54.66 54.01 54.59 0.2M
2023-07-17 53.77 54.11 53.72 53.99 0.3M
2023-07-14 54.30 54.33 53.82 53.89 0.1M
2023-07-13 54.40 54.48 54.28 54.39 0.1M
2023-07-12 54.33 54.38 54.08 54.15 0.1M
2023-07-11 53.37 53.84 53.26 53.80 0.1M
2023-07-10 52.86 53.22 52.81 53.17 0.1M
2023-07-07 52.41 53.30 52.41 52.82 0.1M
2023-07-06 52.84 52.84 52.23 52.57 0.1M
2023-07-05 53.48 53.48 53.14 53.25 0.1M
2023-07-03 53.32 53.65 53.28 53.59 0.0M
2023-06-30 53.38 53.50 53.10 53.35 0.1M
2023-06-29 52.57 52.93 52.56 52.93 0.1M
2023-06-28 52.45 52.60 52.21 52.60 0.1M
2023-06-27 51.87 52.55 51.82 52.50 0.1M
2023-06-26 51.58 51.97 51.58 51.75 0.1M
2023-06-23 51.49 51.67 51.34 51.52 0.1M
2023-06-22 51.78 51.89 51.53 51.89 0.1M
2023-06-21 51.73 52.16 51.69 51.92 0.1M
2023-06-20 52.25 52.25 51.72 51.95 0.1M
2023-06-16 52.98 53.01 52.65 52.71 0.1M
2023-06-15 52.22 52.99 52.22 52.89 0.2M
2023-06-14 52.67 52.69 51.88 52.24 0.1M
2023-06-13 52.19 52.65 52.16 52.50 0.1M
2023-06-12 51.61 52.00 51.52 51.97 0.1M
2023-06-09 51.83 51.95 51.61 51.67 0.2M
2023-06-08 51.85 51.85 51.49 51.75 0.4M
2023-06-07 51.48 51.81 51.33 51.76 0.1M
2023-06-06 50.63 51.29 50.60 51.26 0.1M
2023-06-05 51.31 51.31 50.78 50.82 0.1M
2023-06-02 50.46 51.17 50.41 51.09 0.1M
2023-06-01 49.73 50.11 49.42 49.95 0.1M
2023-05-31 49.91 49.91 49.33 49.49 0.4M
2023-05-30 50.37 50.37 49.84 50.08 0.1M
2023-05-26 50.01 50.34 49.93 50.23 0.1M
2023-05-25 49.78 49.95 49.52 49.85 0.1M
2023-05-24 50.30 50.30 49.75 49.87 0.2M
2023-05-23 50.48 50.78 50.32 50.35 0.1M
2023-05-22 50.60 50.74 50.37 50.52 0.1M
2023-05-19 50.80 50.87 50.31 50.48 0.1M
2023-05-18 50.10 50.70 50.04 50.66 0.1M
2023-05-17 49.71 50.30 49.59 50.14 0.2M
2023-05-16 49.92 49.92 49.37 49.37 0.1M
2023-05-15 49.90 50.08 49.66 50.04 0.1M
2023-05-12 49.97 50.01 49.39 49.71 0.1M
2023-05-11 49.72 49.78 49.49 49.75 0.1M
2023-05-10 50.58 50.58 49.47 49.94 0.1M
2023-05-09 50.08 50.31 49.94 50.12 0.1M
2023-05-08 50.64 50.66 50.20 50.30 0.1M
2023-05-05 49.76 50.50 49.76 50.35 0.2M
2023-05-04 49.82 49.82 49.06 49.22 0.1M
2023-05-03 50.36 50.73 49.94 49.97 0.8M
2023-05-02 51.23 51.23 49.88 50.35 0.1M
2023-05-01 51.31 51.48 51.20 51.23 0.1M
2023-04-28 50.67 51.24 50.57 51.22 0.1M
2023-04-27 50.31 50.78 50.04 50.70 0.1M
2023-04-26 50.45 50.45 49.70 49.84 0.1M
2023-04-25 51.25 51.25 50.38 50.40 0.1M
2023-04-24 51.40 51.58 51.33 51.55 0.1M
2023-04-21 51.62 51.62 51.18 51.37 0.1M
2023-04-20 51.47 51.71 51.30 51.53 1.3M
2023-04-19 51.61 51.81 51.46 51.72 0.1M
2023-04-18 51.97 51.97 51.62 51.84 0.2M
2023-04-17 51.58 51.73 51.41 51.73 0.0M
2023-04-14 51.96 52.10 51.44 51.78 0.1M
2023-04-13 51.57 51.76 51.15 51.66 0.1M
2023-04-12 51.88 51.88 51.22 51.28 0.1M
2023-04-11 51.43 51.73 51.31 51.53 0.1M
2023-04-10 50.71 51.16 50.59 51.14 0.1M
2023-04-06 50.82 50.89 50.50 50.73 0.1M
2023-04-05 50.65 50.76 50.36 50.72 0.1M
2023-04-04 51.61 51.61 50.52 50.79 0.1M
2023-04-03 51.48 51.72 51.21 51.61 0.1M
2023-03-31 50.48 51.13 50.48 51.11 0.0M
2023-03-30 50.62 50.62 50.22 50.41 0.1M
2023-03-29 50.05 50.22 49.88 50.20 0.1M
2023-03-28 49.35 49.58 49.29 49.50 0.1M
2023-03-27 49.56 49.68 49.04 49.36 0.1M
2023-03-24 48.35 49.02 48.09 48.86 0.1M
2023-03-23 49.34 49.74 48.52 48.86 0.1M
2023-03-22 50.38 50.50 49.25 49.25 0.1M
2023-03-21 49.87 50.37 49.87 50.25 0.1M
2023-03-20 48.77 49.48 48.77 49.31 0.2M
2023-03-17 49.42 49.42 48.41 48.59 0.2M
2023-03-16 48.41 49.54 48.08 49.47 0.1M
2023-03-15 49.05 49.05 48.08 48.74 0.1M
2023-03-14 50.10 50.41 49.29 49.91 0.1M
2023-03-13 49.40 49.84 48.71 49.17 0.2M
2023-03-10 50.97 51.23 49.85 50.08 0.1M
2023-03-09 52.34 52.47 50.92 51.03 0.1M
2023-03-08 52.34 52.49 51.90 52.23 0.1M
2023-03-07 53.11 53.11 52.16 52.25 0.1M
2023-03-06 53.25 53.42 53.00 53.08 0.1M
2023-03-03 52.78 53.39 52.67 53.31 0.1M
2023-03-02 52.05 52.74 51.88 52.58 0.1M
2023-03-01 52.11 52.52 51.98 52.31 0.1M
2023-02-28 52.28 52.43 52.04 52.05 0.1M
2023-02-27 52.59 52.69 52.13 52.23 0.1M
2023-02-24 51.79 52.12 51.49 52.03 0.2M
2023-02-23 52.50 52.50 51.67 52.27 0.1M
2023-02-22 52.13 52.41 51.87 52.05 0.1M
2023-02-21 52.90 52.90 52.15 52.19 0.1M
2023-02-17 53.34 53.34 52.87 53.20 0.1M
2023-02-16 53.67 54.05 53.51 53.51 0.2M
2023-02-15 53.95 54.11 53.56 54.11 0.1M
2023-02-14 54.20 54.46 53.67 54.22 0.2M
2023-02-13 53.84 54.24 53.59 54.21 0.1M
2023-02-10 53.32 53.79 53.29 53.77 0.1M
2023-02-09 54.31 54.31 53.19 53.27 0.1M
2023-02-08 54.21 54.29 53.76 53.83 0.1M
2023-02-07 53.91 54.58 53.60 54.44 0.2M
2023-02-06 54.02 54.02 53.65 53.83 0.1M
2023-02-03 54.09 54.76 54.09 54.21 0.1M
2023-02-02 54.54 54.64 54.06 54.43 0.1M
2023-02-01 53.56 54.44 53.18 54.03 0.1M
2023-01-31 52.92 53.72 52.92 53.72 0.1M
2023-01-30 53.33 53.48 52.83 52.85 0.1M
2023-01-27 53.62 53.86 53.45 53.57 0.1M
2023-01-26 53.48 53.68 52.90 53.68 0.1M
2023-01-25 52.54 53.03 52.22 52.97 0.1M
2023-01-24 52.35 53.39 52.32 52.87 0.1M
2023-01-23 52.56 53.20 52.52 53.00 0.1M
2023-01-20 51.82 52.36 51.51 52.36 0.1M
2023-01-19 51.44 51.88 51.25 51.60 0.1M
2023-01-18 52.83 53.09 51.90 51.91 0.1M
2023-01-17 52.84 52.93 52.52 52.57 0.1M
2023-01-13 52.37 52.91 52.20 52.86 0.1M
2023-01-12 52.62 52.88 52.19 52.73 0.1M
2023-01-11 51.98 52.34 51.80 52.34 0.1M
2023-01-10 51.29 51.87 51.22 51.87 0.1M
2023-01-09 52.05 52.14 51.39 51.44 0.1M
2023-01-06 50.91 51.81 50.76 51.67 0.1M
2023-01-05 50.20 50.55 49.96 50.36 0.1M
2023-01-04 49.94 50.62 49.90 50.41 0.1M
2023-01-03 50.31 50.44 49.45 49.83 0.1M