Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Avantis US Large Cap Equity ETF (AVLC)
Avantis US Large Cap Equity ETF (AVLC) Historical

AVLC Avantis US Large Cap Equity ETF

63.01

-0.1263 (-0.20%)

After Hours

Last Updated: 16:00:06

Delayed by 15 minutes

AVLC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	63.1363	0.19	0.30%	63.00	63.18	63.00	24,278
Jun 17 2024	62.95	0.57	0.91%	62.32	63.09	62.32	17,208
Jun 14 2024	62.38	-0.28	-0.44%	62.27	62.39	62.27	63,299
Jun 13 2024	62.6586	-0.01	-0.02%	62.88	62.88	62.35	23,658
Jun 12 2024	62.67	0.58	0.94%	62.75	63.00	62.66	28,244
Jun 11 2024	62.0868	0.04	0.06%	61.77	62.10	61.77	57,234
Jun 10 2024	62.05	0.27	0.44%	61.72	62.0501	61.72	2,343
Jun 07 2024	61.78	-0.13	-0.21%	61.80	62.07	61.78	211,400
Jun 06 2024	61.91	-0.06	-0.10%	61.99	61.99	61.87	67,515
Jun 05 2024	61.9737	0.71	1.16%	61.55	61.9737	61.52	18,067
Jun 04 2024	61.2614	-0.13	-0.21%	61.21	61.38	61.21	10,942
Jun 03 2024	61.39	-0.15	-0.25%	61.79	61.79	60.91	14,686
May 31 2024	61.5449	0.44	0.73%	60.8867	61.55	60.7183	3,419
May 30 2024	61.10	-0.13	-0.22%	61.11	61.31	61.06	17,845
May 29 2024	61.2348	-0.48	-0.78%	61.37	61.39	61.23	26,582
May 28 2024	61.716	-0.06	-0.10%	61.8123	61.91	61.6285	15,109
May 24 2024	61.7797	0.49	0.79%	61.51	61.816	61.51	1,839
May 23 2024	61.2944	-0.46	-0.75%	62.13	62.13	61.2944	4,779
May 22 2024	61.7563	-0.33	-0.53%	61.94	61.99	61.68	32,334
May 21 2024	62.0847	0.08	0.14%	61.91	62.24	61.91	31,377
May 20 2024	62.00	0.04	0.06%	62.18	62.23	61.995	17,093
May 17 2024	61.96	0.07	0.11%	62.24	62.24	61.818	9,115
May 16 2024	61.8921	-0.18	-0.29%	61.94	62.04	61.8921	6,278
May 15 2024	62.07	0.66	1.08%	61.66	62.07	61.66	5,483
May 14 2024	61.4071	0.34	0.56%	61.36	61.41	61.15	17,066
May 13 2024	61.0646	-0.07	-0.12%	61.29	61.30	61.02	31,542
May 10 2024	61.1387	0.10	0.17%	61.30	61.30	61.03	23,711
May 09 2024	61.0377	0.34	0.56%	60.91	61.08	60.90	20,037
May 08 2024	60.70	0.00	0.01%	60.70	60.75	60.49	28,479
May 07 2024	60.6968	0.06	0.09%	60.77	60.86	60.6662	17,301
May 06 2024	60.64	0.67	1.12%	60.48	60.64	60.4127	10,006
May 03 2024	59.9682	0.77	1.31%	59.97	60.12	59.79	49,502
May 02 2024	59.1953	0.51	0.86%	58.97	59.3265	58.97	14,364
May 01 2024	58.6898	-0.17	-0.28%	58.75	59.4891	58.6898	22,590
Apr 30 2024	58.855	-1.02	-1.70%	59.70	59.71	58.855	40,589
Apr 29 2024	59.8734	0.16	0.26%	59.85	59.97	59.70	39,493
Apr 26 2024	59.7173	0.51	0.86%	59.49	59.8287	59.49	5,454
Apr 25 2024	59.2063	-0.32	-0.54%	58.72	59.215	58.72	1,935
Apr 24 2024	59.5269	-0.02	-0.04%	59.69	59.69	59.3833	286
Apr 23 2024	59.55	0.72	1.22%	59.04	59.63	59.04	9,405
Apr 22 2024	58.83	0.54	0.93%	58.595	58.83	58.449	7,917
Apr 19 2024	58.2868	-0.35	-0.60%	58.54	58.80	58.16	2,472
Apr 18 2024	58.6403	-0.22	-0.37%	58.96	59.14	58.6403	29,137
Apr 17 2024	58.8555	-0.33	-0.56%	59.62	59.62	58.80	8,774
Apr 16 2024	59.1884	-0.21	-0.36%	59.60	59.60	59.0886	22,720
Apr 15 2024	59.4004	-0.64	-1.07%	60.0314	60.0314	59.285	12,583
Apr 12 2024	60.04	-1.06	-1.73%	60.475	60.475	59.8799	16,685
Apr 11 2024	61.10	0.43	0.71%	60.46	61.10	60.46	798,135
Apr 10 2024	60.67	-0.59	-0.96%	60.79	60.79	60.44	26,029
Apr 09 2024	61.26	0.02	0.03%	61.65	61.65	60.92	2,204
Apr 08 2024	61.24	-0.02	-0.04%	61.28	61.36	61.1983	11,789
Apr 05 2024	61.2616	0.65	1.08%	60.68	61.37	60.68	2,168
Apr 04 2024	60.61	-0.70	-1.14%	61.95	61.95	60.61	18,970
Apr 03 2024	61.3108	0.13	0.22%	61.12	61.455	61.12	2,036
Apr 02 2024	61.1761	-0.48	-0.78%	61.38	61.38	61.01	2,105
Apr 01 2024	61.6564	-0.15	-0.25%	61.89	61.89	61.5617	6,298
Mar 28 2024	61.811	0.20	0.33%	61.82	61.84	61.811	995
Mar 27 2024	61.6099	0.52	0.85%	61.49	61.6099	61.25	14,133
Mar 26 2024	61.0926	-0.12	-0.19%	61.51	61.51	61.0926	11,529
Mar 25 2024	61.2083	-0.39	-0.64%	61.25	61.37	61.2083	3,549
Mar 22 2024	61.60	0.05	0.08%	61.52	62.03	61.369	33,797

Avantis US Large Cap Equ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions