American Century ETF Trust - Avantis U.S. Large Cap Value ETF (AVLV) Historical Stock Data
64.02 ↑0.84 (1.33%)
As of March 27, 2024, 1:41pm EST.
Historical Data
In the past 30 trading days, AVLV is up 0.12% a day on average. There have been 19 days where American Century ETF Trust - Avantis U.S. Large Cap Value ETF closed green and 11 days where AVLV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 62.58 | 62.21 | ↓$0.37 (-0.59%) | 61.85 | 62.59 | 450.74K |
2024-03-13 | 62.38 | 62.49 | ↑$0.11 (0.18%) | 62.31 | 62.66 | 217.53K |
2024-03-12 | 61.97 | 62.21 | ↑$0.24 (0.39%) | 61.70 | 62.31 | 598.63K |
2024-03-11 | 61.82 | 61.87 | ↑$0.05 (0.08%) | 61.36 | 61.88 | 205.27K |
2024-03-08 | 62.17 | 61.89 | ↓$0.28 (-0.45%) | 61.79 | 62.37 | 333.67K |
2024-03-07 | 61.98 | 62.12 | ↑$0.14 (0.23%) | 61.97 | 62.26 | 774.15K |
2024-03-06 | 61.78 | 61.64 | ↓$0.14 (-0.23%) | 61.48 | 61.88 | 317.04K |
2024-03-05 | 61.36 | 61.44 | ↑$0.08 (0.13%) | 61.21 | 61.78 | 351.42K |
2024-03-04 | 61.60 | 61.48 | ↓$0.12 (-0.19%) | 61.46 | 61.76 | 304.01K |
2024-03-01 | 61.33 | 61.58 | ↑$0.25 (0.41%) | 61.16 | 61.64 | 237.30K |
2024-02-29 | 61.16 | 61.19 | ↑$0.03 (0.05%) | 60.91 | 61.31 | 265.59K |
2024-02-28 | 60.84 | 60.86 | ↑$0.02 (0.03%) | 60.75 | 61.06 | 833.70K |
2024-02-27 | 60.90 | 60.97 | ↑$0.07 (0.11%) | 60.77 | 60.97 | 1.03M |
2024-02-26 | 60.78 | 60.71 | ↓$0.07 (-0.12%) | 60.63 | 60.96 | 1.05M |
2024-02-23 | 60.75 | 60.79 | ↑$0.04 (0.07%) | 60.63 | 60.91 | 782.98K |
2024-02-22 | 60.31 | 60.67 | ↑$0.36 (0.60%) | 60.22 | 60.80 | 1.01M |
2024-02-21 | 59.71 | 59.95 | ↑$0.24 (0.40%) | 59.59 | 59.99 | 1.25M |
2024-02-20 | 59.69 | 59.65 | ↓$0.04 (-0.07%) | 59.53 | 59.79 | 714.06K |
2024-02-16 | 60.04 | 59.86 | ↓$0.18 (-0.30%) | 59.85 | 60.27 | 310.10K |
2024-02-15 | 59.54 | 60.08 | ↑$0.54 (0.91%) | 59.54 | 60.18 | 183.78K |
2024-02-14 | 59.22 | 59.33 | ↑$0.11 (0.19%) | 58.89 | 59.36 | 244K |
Create an account or log in to view more rows.
$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!
$AVLV peak frustration
$AVLV I'll say it again slowwwllyyyy! Better stocks to short by far