Avantis U.S. Large Cap Value ETF (NY: AVLV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.51	48.23	47.51	48.13	114,871	+0.87(+1.84%)
Jul 28, 2022	47.07	47.32	46.38	47.26	170,367	+0.33(+0.70%)
Jul 27, 2022	46.31	47.10	46.06	46.94	121,507	+0.97(+2.11%)
Jul 26, 2022	46.42	46.42	45.83	45.96	60,095	-0.64(-1.38%)
Jul 25, 2022	46.36	46.63	46.27	46.61	54,497	+0.46(+1.00%)
Jul 22, 2022	46.84	46.84	45.89	46.14	92,347	-0.58(-1.24%)
Jul 21, 2022	46.33	46.73	45.90	46.72	143,019	-0.01(-0.02%)
Jul 20, 2022	46.66	46.82	46.13	46.73	389,392	+0.36(+0.77%)
Jul 19, 2022	45.86	46.44	45.82	46.38	54,450	+1.27(+2.83%)
Jul 18, 2022	45.39	45.78	44.97	45.10	57,950	+0.03(+0.06%)
Jul 15, 2022	44.47	45.08	44.44	45.07	52,944	+1.00(+2.28%)
Jul 14, 2022	43.70	44.13	43.37	44.07	126,282	-0.45(-1.02%)
Jul 13, 2022	44.16	44.77	43.99	44.52	249,906	-0.11(-0.24%)
Jul 12, 2022	44.69	45.05	44.42	44.63	105,030	-0.29(-0.64%)
Jul 11, 2022	45.04	45.20	44.87	44.92	76,482	-0.47(-1.04%)
Jul 08, 2022	45.37	45.63	45.05	45.39	97,151	-0.09(-0.19%)
Jul 07, 2022	45.27	45.61	45.06	45.48	109,739	+1.04(+2.35%)
Jul 06, 2022	44.54	44.69	43.87	44.43	192,226	-0.06(-0.13%)
Jul 05, 2022	44.26	44.49	43.60	44.49	117,158	-0.34(-0.75%)
Jul 01, 2022	44.51	44.89	43.85	44.83	163,030	+0.31(+0.69%)
Jun 30, 2022	44.38	44.98	44.13	44.52	104,088	-0.43(-0.97%)
Jun 29, 2022	45.49	45.72	44.83	44.96	155,903	-0.56(-1.23%)
Jun 28, 2022	46.54	46.70	45.40	45.52	67,403	-0.44(-0.97%)
Jun 27, 2022	46.06	46.19	45.78	45.96	88,616	+0.19(+0.42%)
Jun 24, 2022	45.04	45.79	44.95	45.77	150,992	+1.37(+3.09%)
Jun 23, 2022	44.96	44.96	43.84	44.40	700,233	-0.14(-0.33%)
Jun 22, 2022	44.52	45.00	44.31	44.54	296,331	-0.63(-1.39%)
Jun 21, 2022	44.95	45.33	44.91	45.17	156,023	+1.11(+2.52%)
Jun 17, 2022	44.66	44.74	43.71	44.06	144,895	-0.43(-0.97%)
Jun 16, 2022	45.47	45.47	44.09	44.49	187,787	-1.78(-3.84%)
Jun 15, 2022	46.45	46.79	45.93	46.27	111,320	+0.23(+0.50%)
Jun 14, 2022	46.30	46.66	45.61	46.04	213,135	+0.08(+0.17%)
Jun 13, 2022	46.59	46.83	45.75	45.96	101,635	-2.00(-4.17%)
Jun 10, 2022	48.74	48.74	47.81	47.96	58,603	-1.36(-2.77%)
Jun 09, 2022	50.20	50.33	49.32	49.32	47,748	-1.21(-2.40%)
Jun 08, 2022	51.13	51.13	50.42	50.53	60,956	-0.64(-1.25%)
Jun 07, 2022	50.12	51.20	50.12	51.18	69,255	+0.62(+1.23%)
Jun 06, 2022	50.74	50.83	50.42	50.55	64,837	+0.16(+0.32%)
Jun 03, 2022	50.50	50.70	50.36	50.39	30,845	-0.41(-0.81%)
Jun 02, 2022	50.26	50.82	49.86	50.80	51,642	+0.62(+1.24%)
Jun 01, 2022	51.02	51.02	49.78	50.18	76,732	-0.33(-0.65%)
May 31, 2022	51.14	51.14	50.40	50.50	78,247	-0.43(-0.85%)
May 27, 2022	50.15	50.95	50.15	50.94	36,566	+1.03(+2.05%)
May 26, 2022	49.29	50.05	49.27	49.91	62,200	+1.14(+2.33%)
May 25, 2022	48.33	48.95	48.21	48.77	69,719	+0.79(+1.64%)
May 24, 2022	47.74	48.15	47.20	47.99	936,012	-0.37(-0.77%)
May 23, 2022	47.81	48.52	47.66	48.36	933,389	+1.06(+2.23%)
May 20, 2022	47.62	47.86	46.26	47.30	138,554	-0.16(-0.34%)
May 19, 2022	47.12	48.13	47.11	47.47	69,912	-0.31(-0.64%)
May 18, 2022	49.49	49.49	47.56	47.78	113,621	-2.08(-4.16%)
May 17, 2022	49.54	49.90	49.36	49.85	139,673	+0.99(+2.03%)
May 16, 2022	48.80	49.27	48.49	48.86	82,630	+0.15(+0.32%)
May 13, 2022	48.38	49.00	48.25	48.71	141,908	+1.11(+2.32%)
May 12, 2022	47.23	47.61	46.75	47.60	150,432	+0.22(+0.47%)
May 11, 2022	48.29	48.78	47.38	47.38	130,105	-0.56(-1.17%)
May 10, 2022	48.68	48.68	47.35	47.94	153,321	+0.02(+0.05%)
May 09, 2022	48.84	49.03	47.74	47.92	159,770	-1.77(-3.57%)
May 06, 2022	49.76	50.00	48.99	49.69	105,968	-0.30(-0.61%)
May 05, 2022	51.15	51.15	49.44	50.00	136,935	-1.46(-2.84%)
May 04, 2022	50.38	51.56	49.69	51.46	127,870	+1.55(+3.10%)
May 03, 2022	49.65	50.19	49.30	49.91	130,557	+0.61(+1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.