American Century ETF Trust - Avantis U.S. Large Cap Value ETF (AVLV) Historical Stock Data
61.97 ↑0.20 (0.32%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVLV is down -0.09% a day on average. There have been 15 days where American Century ETF Trust - Avantis U.S. Large Cap Value ETF closed green and 15 days where AVLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 61.80 | 61.97 | ↑$0.17 (0.28%) | 61.70 | 62.18 | 500.22K |
| 2024-04-25 | 61.50 | 61.77 | ↑$0.27 (0.44%) | 61.03 | 61.86 | 223.31K |
| 2024-04-24 | 62.11 | 62.15 | ↑$0.04 (0.06%) | 61.78 | 62.29 | 270.18K |
| 2024-04-23 | 61.75 | 62.19 | ↑$0.44 (0.71%) | 61.64 | 62.30 | 167.57K |
| 2024-04-22 | 61.46 | 61.64 | ↑$0.18 (0.29%) | 61.15 | 62.05 | 221.12K |
| 2024-04-19 | 61.03 | 61.16 | ↑$0.13 (0.21%) | 60.94 | 61.35 | 212.56K |
| 2024-04-18 | 61.29 | 60.99 | ↓$0.30 (-0.49%) | 60.86 | 61.58 | 259.63K |
| 2024-04-17 | 61.60 | 61.01 | ↓$0.59 (-0.96%) | 60.81 | 61.62 | 211.43K |
| 2024-04-16 | 61.69 | 61.34 | ↓$0.35 (-0.57%) | 61.11 | 61.69 | 212.46K |
| 2024-04-15 | 62.86 | 61.76 | ↓$1.10 (-1.75%) | 61.57 | 63.01 | 235.65K |
| 2024-04-12 | 62.99 | 62.29 | ↓$0.70 (-1.11%) | 62.10 | 63.06 | 1.83M |
| 2024-04-11 | 63.25 | 63.24 | ↓$0.01 (-0.02%) | 62.72 | 63.36 | 0.99M |
| 2024-04-10 | 63.14 | 63.15 | ↑$0.01 (0.02%) | 62.90 | 63.44 | 179.70K |
| 2024-04-09 | 64.12 | 63.80 | ↓$0.32 (-0.50%) | 63.29 | 64.12 | 188.07K |
| 2024-04-08 | 64.10 | 63.90 | ↓$0.20 (-0.31%) | 63.87 | 64.14 | 134.88K |
| 2024-04-05 | 63.53 | 63.95 | ↑$0.42 (0.66%) | 63.50 | 64.11 | 126.50K |
| 2024-04-04 | 64.50 | 63.38 | ↓$1.12 (-1.74%) | 63.27 | 64.51 | 209.21K |
| 2024-04-03 | 63.77 | 63.99 | ↑$0.22 (0.34%) | 63.76 | 64.07 | 190.36K |
| 2024-04-02 | 63.85 | 63.79 | ↓$0.06 (-0.09%) | 63.50 | 63.85 | 209.24K |
| 2024-04-01 | 64.30 | 64.14 | ↓$0.16 (-0.25%) | 64.05 | 64.31 | 171.15K |
| 2024-03-28 | 64.15 | 64.26 | ↑$0.11 (0.17%) | 64.06 | 64.40 | 240.14K |
| 2024-03-27 | 63.53 | 64.02 | ↑$0.49 (0.77%) | 63.47 | 64.02 | 127.98K |
| 2024-03-26 | 63.57 | 63.18 | ↓$0.39 (-0.61%) | 63.15 | 63.57 | 294.99K |
| 2024-03-25 | 63.49 | 63.37 | ↓$0.12 (-0.19%) | 63.36 | 63.64 | 225.61K |
| 2024-03-22 | 63.70 | 63.46 | ↓$0.24 (-0.38%) | 63.46 | 63.87 | 134.68K |
| 2024-03-21 | 63.70 | 63.81 | ↑$0.11 (0.17%) | 63.63 | 63.91 | 446.34K |
| 2024-03-20 | 62.77 | 63.57 | ↑$0.80 (1.27%) | 62.70 | 63.60 | 134K |
| 2024-03-19 | 62.31 | 62.78 | ↑$0.47 (0.75%) | 62.30 | 62.79 | 215.77K |
| 2024-03-18 | 62.41 | 62.37 | ↓$0.04 (-0.06%) | 62.22 | 62.54 | 146.36K |
| 2024-03-15 | 62.03 | 62.14 | ↑$0.11 (0.18%) | 61.94 | 62.34 | 437.59K |
Create an account or log in to view more rows.
$AVLV used to this fuckery!! Not leaving no chance !
$AVLV I'm not afraid.
I'm long
And I'm strong..........
$AVLV why is this not moving lol
$AVLV God dammit
$AVLV very nice
$AVLV Going up
$AVLV what V recovery or fake pump
$AVLV to the moon!
$AVLV taking off soon
$AVLV let’s go baby!