Avantis U.S. Large Cap Value ETF (AVLV) Exchange: NYSE ARCA

Data as of April 25, 2024

$63.90 ($-0.05) -0.08%

Avantis U.S. Large Cap Value ETF - Daily Information
Click for more stock information on Avantis U.S. Large Cap Value ETF.
Daily Information Data
Date April 25, 2024
Open $64.10
Previous Close $63.90
High $64.14
Low $63.87
Adjusted Open $64.10
Previous Adjusted Close $63.90
Adjusted High $64.14
Adjusted Low $63.87

About Avantis U.S. Large Cap Value ETF (AVLV)

The fund invests primarily in a diverse group of U.S. companies across market sectors and industry groups. The fund seeks securities of companies that it expects to have higher returns by placing an enhanced emphasis on securities of companies it defines as high profitability or value companies. Conversely, the fund seeks to underweight or exclude securities it expects to have lower returns, such as securities of companies with lower levels of profitability and higher prices relative to their book values or other financial metrics. To identify high profitability or value companies, the portfolio managers may use reported and estimated company financials and market data including, but not limited to, shares outstanding, book value and its components, cash flows, revenue, expenses, accruals and income. Value companies may be defined as those with lower price relative to book value ratio or other fundamental value. High profitability companies may be defined as those with higher cash based operating profitability. The portfolio managers may also consider other factors when selecting a security including industry classification, the past performance of the security relative to other securities, its liquidity, its float, and tax, governance or cost considerations, among others.Under normal market conditions, the fund will invest at least 80% of its assets in equity securities of large capitalization U.S. companies. To determine whether a company is a U.S. company, the portfolio managers will consider various factors, including where the company is headquartered, where the company’s principal operations are located, where a majority of the company’s revenues are derived, where the principal trading market is located, the country in which the company was legally organized, and whether the company is in the fund’s benchmark—the Russell 1000® Value Index. The fund defines large capitalization companies as those with market capitalizations at least as large as the smallest company in the Russell 1000® Value Index. Though market capitalizations will change from time to time, as of July 31, 2021, the market capitalization of the smallest company in the Russell 1000® Value Index was approximately $786.7 million.The fund may also engage in securities lending and invest its collateral in eligible securities, such as a government money market fund.The fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. The portfolio managers continually analyze market and financial data to make buy, sell, and hold decisions. When buying or selling a security, the portfolio managers may consider the trade-off between expected returns of the security and implementation or tax costs of the trade in an attempt to gain trading efficiencies, avoid unnecessary risk, and enhance fund performance.

Historical Stock Data for Avantis U.S. Large Cap Value ETF (AVLV)

Date Open High Low Close Adj.Close Volume
2024-04-08 $64.10 $64.14 $63.87 $63.90 $63.90 134,875
2024-04-05 $63.53 $64.11 $63.50 $63.95 $63.95 126,502
2024-04-04 $64.50 $64.51 $63.27 $63.38 $63.38 209,184
2024-04-03 $63.77 $64.07 $63.76 $63.99 $63.99 190,355
2024-04-02 $63.85 $63.85 $63.50 $63.79 $63.79 209,238
2024-04-01 $64.30 $64.31 $64.05 $64.14 $64.14 171,145
2024-03-28 $64.15 $64.40 $64.06 $64.26 $64.26 240,143
2024-03-27 $63.53 $64.02 $63.47 $64.02 $64.02 127,976
2024-03-26 $63.57 $63.57 $63.14 $63.18 $63.18 294,990
2024-03-25 $63.49 $63.64 $63.36 $63.37 $63.37 225,757
2024-03-22 $63.70 $63.87 $63.46 $63.46 $63.46 134,678
2024-03-21 $63.70 $63.91 $63.62 $63.81 $63.81 446,339
2024-03-20 $62.77 $63.60 $62.70 $63.57 $63.35 133,997
2024-03-19 $62.31 $62.79 $62.29 $62.78 $62.56 215,765
2024-03-18 $62.41 $62.54 $62.22 $62.37 $62.16 146,362
2024-03-15 $62.03 $62.34 $61.94 $62.14 $61.93 437,589
2024-03-14 $62.58 $62.59 $61.85 $62.21 $62.00 450,737
2024-03-13 $62.38 $62.66 $62.31 $62.49 $62.27 217,526
2024-03-12 $61.97 $62.31 $61.70 $62.21 $62.00 598,633
2024-03-11 $61.82 $61.88 $61.36 $61.87 $61.66 205,267
2024-03-08 $62.17 $62.37 $61.79 $61.89 $61.68 333,668
2024-03-07 $61.98 $62.26 $61.97 $62.12 $61.91 774,151
2024-03-06 $61.78 $61.88 $61.44 $61.64 $61.43 317,035
2024-03-05 $61.36 $61.78 $61.21 $61.44 $61.23 351,424
2024-03-04 $61.60 $61.76 $61.46 $61.48 $61.27 304,014
2024-03-01 $61.33 $61.64 $61.16 $61.58 $61.37 237,302
2024-02-29 $61.16 $61.31 $60.91 $61.19 $60.98 265,593
2024-02-28 $60.84 $61.06 $60.71 $60.86 $60.65 833,695
2024-02-27 $60.90 $60.97 $60.77 $60.97 $60.76 1,028,648
2024-02-26 $60.78 $60.96 $60.63 $60.71 $60.50 1,054,772
2024-02-23 $60.75 $60.91 $60.63 $60.79 $60.58 782,983
2024-02-22 $60.31 $60.80 $60.16 $60.67 $60.46 1,008,677
2024-02-21 $59.71 $59.99 $59.59 $59.95 $59.74 1,249,828
2024-02-20 $59.69 $59.79 $59.53 $59.65 $59.44 714,060
2024-02-16 $60.04 $60.27 $59.82 $59.86 $59.65 310,100
2024-02-15 $59.54 $60.18 $59.54 $60.08 $59.87 183,783
2024-02-14 $59.22 $59.37 $58.89 $59.33 $59.13 243,998
2024-02-13 $59.04 $59.09 $58.46 $58.82 $58.62 400,604
2024-02-12 $59.50 $60.06 $59.50 $59.85 $59.64 120,980
2024-02-09 $59.36 $59.50 $59.18 $59.45 $59.25 151,297
2024-02-08 $59.06 $59.30 $58.98 $59.28 $59.08 179,148
2024-02-07 $58.97 $59.12 $58.81 $59.02 $58.82 141,060
2024-02-06 $58.68 $58.79 $58.53 $58.69 $58.49 143,345
2024-02-05 $58.76 $58.76 $58.17 $58.51 $58.31 150,357
2024-02-02 $58.41 $59.17 $58.29 $58.95 $58.75 142,644
2024-02-01 $58.23 $58.43 $57.80 $58.41 $58.21 294,359
2024-01-31 $58.73 $58.78 $57.98 $57.98 $57.78 587,587
2024-01-30 $58.58 $59.04 $58.58 $58.97 $58.77 251,239
2024-01-29 $58.47 $58.81 $58.27 $58.79 $58.59 136,685
2024-01-26 $58.43 $58.64 $58.31 $58.49 $58.29 334,869
2024-01-25 $58.20 $58.42 $58.03 $58.42 $58.22 396,335
2024-01-24 $58.10 $58.20 $57.73 $57.80 $57.60 211,229
2024-01-23 $57.92 $57.99 $57.61 $57.78 $57.58 140,104
2024-01-22 $57.60 $57.90 $57.60 $57.79 $57.59 153,797
2024-01-19 $57.11 $57.53 $56.83 $57.48 $57.28 199,981
2024-01-18 $56.59 $56.90 $56.34 $56.87 $56.67 211,087
2024-01-17 $56.35 $56.59 $56.19 $56.46 $56.27 104,445
2024-01-16 $56.95 $57.00 $56.65 $56.83 $56.63 148,340
2024-01-12 $57.50 $57.59 $57.07 $57.23 $57.03 297,818
2024-01-11 $57.37 $57.37 $56.82 $57.23 $57.03 191,163
2024-01-10 $57.23 $57.38 $57.08 $57.34 $57.14 117,665
2024-01-09 $57.31 $57.31 $56.98 $57.21 $57.01 107,783
2024-01-08 $57.02 $57.55 $56.78 $57.55 $57.35 159,283
2024-01-05 $56.80 $57.37 $56.80 $57.11 $56.91 144,819
2024-01-04 $57.15 $57.33 $56.83 $56.83 $56.63 139,122
2024-01-03 $57.27 $57.47 $57.01 $57.12 $56.92 215,410
2024-01-02 $57.44 $57.86 $57.40 $57.63 $57.43 243,549
2023-12-29 $57.90 $58.05 $57.59 $57.76 $57.76 279,083
2023-12-28 $57.99 $58.14 $57.93 $57.98 $57.98 164,284
2023-12-27 $58.03 $58.16 $57.92 $58.08 $58.08 184,866
2023-12-26 $57.82 $58.17 $57.82 $58.02 $58.02 139,699
2023-12-22 $57.73 $57.92 $57.50 $57.71 $57.71 598,341
2023-12-21 $57.31 $57.57 $57.10 $57.55 $57.55 247,790
2023-12-20 $57.73 $57.99 $56.95 $56.96 $56.96 395,304
2023-12-19 $57.44 $57.85 $57.36 $57.85 $57.85 181,318
2023-12-18 $57.33 $57.45 $57.21 $57.28 $57.28 149,583
2023-12-15 $57.40 $57.48 $57.19 $57.27 $56.97 228,362
2023-12-14 $56.78 $57.53 $56.78 $57.48 $57.18 328,706
2023-12-13 $55.53 $56.40 $55.30 $56.39 $56.09 304,737
2023-12-12 $55.46 $55.57 $55.25 $55.46 $55.17 265,206
2023-12-11 $55.29 $55.54 $55.23 $55.51 $55.22 239,222
2023-12-08 $54.99 $55.38 $54.97 $55.23 $54.94 286,779
2023-12-07 $54.88 $55.05 $54.82 $55.01 $54.72 282,932
2023-12-06 $54.97 $55.24 $54.60 $54.63 $54.34 243,925
2023-12-05 $54.99 $55.08 $54.78 $54.86 $54.57 641,907
2023-12-04 $54.92 $55.28 $54.90 $55.18 $54.89 153,657
2023-12-01 $54.42 $55.34 $54.42 $55.24 $54.95 246,231
2023-11-30 $54.24 $54.45 $54.06 $54.42 $54.13 241,638
2023-11-29 $54.28 $54.45 $53.97 $54.04 $53.75 240,358
2023-11-28 $54.01 $54.24 $53.83 $53.98 $53.69 224,361
2023-11-27 $54.05 $54.11 $53.95 $54.06 $53.77 303,840
2023-11-24 $54.04 $54.31 $54.04 $54.19 $53.90 63,033
2023-11-22 $53.85 $54.18 $53.85 $54.08 $53.79 275,080
2023-11-21 $53.87 $53.93 $53.73 $53.84 $53.56 523,130
2023-11-20 $53.72 $54.15 $53.67 $54.03 $53.74 388,685
2023-11-17 $53.55 $53.83 $53.48 $53.78 $53.78 327,462
2023-11-16 $53.63 $53.69 $53.11 $53.35 $53.35 293,310
2023-11-15 $53.66 $54.15 $53.66 $53.81 $53.81 431,989
2023-11-14 $53.12 $53.72 $53.12 $53.55 $53.55 446,104
2023-11-13 $52.16 $52.44 $52.09 $52.32 $52.32 303,093
2023-11-10 $51.86 $52.38 $51.67 $52.35 $52.35 199,487
2023-11-09 $52.12 $52.12 $51.54 $51.59 $51.59 311,223
2023-11-08 $52.20 $52.29 $51.86 $51.98 $51.98 418,265
2023-11-07 $52.20 $52.27 $52.02 $52.19 $52.19 194,114
2023-11-06 $52.79 $52.84 $52.22 $52.43 $52.43 162,173
2023-11-03 $52.50 $52.89 $52.50 $52.71 $52.71 292,491
2023-11-02 $51.47 $52.16 $51.47 $52.14 $52.14 187,117
2023-11-01 $50.85 $51.16 $50.59 $51.11 $51.11 172,764
2023-10-31 $50.48 $50.77 $50.30 $50.72 $50.72 269,742
2023-10-30 $50.25 $50.58 $50.05 $50.47 $50.47 162,132
2023-10-27 $50.48 $50.48 $49.82 $49.96 $49.96 183,930
2023-10-26 $50.49 $50.79 $50.23 $50.42 $50.42 224,282
2023-10-25 $51.01 $51.08 $50.56 $50.69 $50.69 220,774
2023-10-24 $51.41 $51.66 $51.16 $51.35 $51.35 254,778
2023-10-23 $51.31 $51.64 $51.12 $51.18 $51.18 145,655
2023-10-20 $52.11 $52.16 $51.50 $51.53 $51.53 162,809
2023-10-19 $52.73 $52.91 $52.08 $52.18 $52.18 183,125
2023-10-18 $53.31 $53.31 $52.62 $52.72 $52.72 164,581
2023-10-17 $52.85 $53.66 $52.85 $53.52 $53.52 116,854
2023-10-16 $52.81 $53.26 $52.81 $53.17 $53.17 128,874
2023-10-13 $52.86 $53.06 $52.34 $52.47 $52.47 85,530
2023-10-12 $53.17 $53.17 $52.28 $52.60 $52.60 159,547
2023-10-11 $52.96 $53.08 $52.67 $53.03 $53.03 114,958
2023-10-10 $52.72 $53.26 $52.72 $52.94 $52.94 209,092
2023-10-09 $51.91 $52.71 $51.91 $52.58 $52.58 212,168
2023-10-06 $51.33 $52.27 $51.06 $52.00 $52.00 161,031
2023-10-05 $51.51 $51.62 $51.25 $51.50 $51.50 177,782
2023-10-04 $51.62 $51.73 $51.18 $51.67 $51.67 238,926
2023-10-03 $52.02 $52.21 $51.46 $51.72 $51.72 191,309
2023-10-02 $52.62 $52.62 $52.02 $52.32 $52.32 239,027
2023-09-29 $53.39 $53.39 $52.54 $52.68 $52.68 166,329
2023-09-28 $52.48 $53.20 $52.48 $53.02 $53.02 125,484
2023-09-27 $52.58 $52.70 $52.15 $52.53 $52.53 149,241
2023-09-26 $52.62 $52.70 $52.15 $52.22 $52.22 257,272
2023-09-25 $52.37 $52.94 $52.37 $52.91 $52.91 222,497
2023-09-22 $52.90 $52.99 $52.51 $52.56 $52.56 101,247
2023-09-21 $53.24 $53.24 $52.61 $52.64 $52.64 114,199
2023-09-20 $54.26 $54.39 $53.61 $53.63 $53.39 220,572
2023-09-19 $54.26 $54.26 $53.71 $54.03 $53.79 175,123
2023-09-18 $54.14 $54.31 $54.04 $54.15 $53.91 60,553
2023-09-15 $54.52 $54.56 $54.02 $54.13 $53.89 87,853
2023-09-14 $54.59 $54.83 $54.43 $54.78 $54.54 119,780
2023-09-13 $54.27 $54.40 $53.87 $54.07 $53.83 104,147
2023-09-12 $54.09 $54.40 $54.05 $54.20 $53.96 125,537
2023-09-11 $54.35 $54.48 $53.97 $54.06 $53.82 145,213
2023-09-08 $54.09 $54.29 $53.98 $54.07 $53.83 119,134
2023-09-07 $53.93 $54.07 $53.85 $53.94 $53.70 671,990
2023-09-06 $54.53 $54.64 $53.93 $54.23 $53.99 110,917
2023-09-05 $55.10 $55.10 $54.53 $54.54 $54.30 92,164
2023-09-01 $55.05 $55.20 $54.92 $55.12 $54.88 76,418
2023-08-31 $54.89 $54.89 $54.64 $54.65 $54.41 184,574
2023-08-30 $54.59 $54.79 $54.50 $54.70 $54.46 97,105
2023-08-29 $53.77 $54.56 $53.77 $54.54 $54.30 117,397
2023-08-28 $53.60 $53.98 $53.59 $53.80 $53.56 109,927
2023-08-25 $53.38 $53.60 $52.83 $53.43 $53.19 394,713
2023-08-24 $53.64 $53.95 $53.19 $53.19 $52.95 93,343
2023-08-23 $53.37 $53.85 $53.32 $53.80 $53.56 123,628
2023-08-22 $54.01 $54.01 $53.39 $53.42 $53.18 356,640
2023-08-21 $53.94 $54.03 $53.49 $53.84 $53.60 145,228
2023-08-18 $53.36 $53.90 $53.36 $53.79 $53.55 138,919
2023-08-17 $54.26 $54.30 $53.60 $53.65 $53.41 254,308
2023-08-16 $54.29 $54.64 $53.91 $53.92 $53.68 98,925
2023-08-15 $54.91 $54.91 $54.30 $54.37 $54.13 280,767
2023-08-14 $55.01 $55.21 $54.74 $55.21 $54.97 315,510
2023-08-11 $54.94 $55.21 $54.83 $54.99 $54.75 58,433
2023-08-10 $55.48 $55.75 $54.85 $55.03 $54.79 81,447
2023-08-09 $55.49 $55.56 $55.11 $55.11 $54.87 114,734
2023-08-08 $55.05 $55.34 $54.67 $55.30 $55.06 262,075
2023-08-07 $55.30 $55.52 $55.23 $55.52 $55.27 253,142
2023-08-04 $55.41 $55.69 $54.98 $55.04 $54.80 166,249
2023-08-03 $55.01 $55.50 $54.92 $55.23 $54.99 101,397
2023-08-02 $55.45 $55.54 $55.11 $55.21 $54.97 138,823
2023-08-01 $55.93 $55.96 $55.71 $55.89 $55.64 79,306
2023-07-31 $55.93 $56.07 $55.88 $56.04 $55.79 98,611
2023-07-28 $55.62 $55.83 $55.37 $55.75 $55.50 122,444
2023-07-27 $55.89 $55.97 $55.15 $55.22 $54.98 110,494
2023-07-26 $55.08 $55.52 $55.08 $55.37 $55.12 85,453
2023-07-25 $54.97 $55.34 $54.91 $55.13 $54.89 82,172
2023-07-24 $54.72 $55.13 $54.72 $54.98 $54.74 136,068
2023-07-21 $54.83 $54.85 $54.54 $54.65 $54.41 120,204
2023-07-20 $54.89 $54.89 $54.60 $54.66 $54.42 334,662
2023-07-19 $54.69 $54.94 $54.67 $54.86 $54.62 95,824
2023-07-18 $54.03 $54.66 $54.01 $54.59 $54.35 152,612
2023-07-17 $53.77 $54.11 $53.72 $53.99 $53.75 309,397
2023-07-14 $54.30 $54.33 $53.82 $53.89 $53.65 61,609
2023-07-13 $54.40 $54.48 $54.28 $54.39 $54.15 75,517
2023-07-12 $54.33 $54.38 $54.08 $54.15 $53.91 108,616
2023-07-11 $53.37 $53.84 $53.26 $53.80 $53.56 80,165
2023-07-10 $52.86 $53.22 $52.81 $53.17 $52.93 71,482
2023-07-07 $52.41 $53.30 $52.41 $52.82 $52.59 127,463
2023-07-06 $52.84 $52.84 $52.23 $52.57 $52.34 65,037
2023-07-05 $53.48 $53.48 $53.14 $53.25 $53.01 93,754
2023-07-03 $53.32 $53.65 $53.28 $53.59 $53.35 22,865
2023-06-30 $53.38 $53.50 $53.10 $53.35 $53.11 115,078
2023-06-29 $52.57 $52.93 $52.56 $52.93 $52.70 82,925
2023-06-28 $52.45 $52.60 $52.21 $52.60 $52.37 93,731
2023-06-27 $51.87 $52.55 $51.82 $52.50 $52.27 72,770
2023-06-26 $51.58 $51.97 $51.58 $51.75 $51.52 82,469
2023-06-23 $51.49 $51.67 $51.34 $51.52 $51.29 71,413
2023-06-22 $51.78 $51.89 $51.53 $51.89 $51.66 107,431
2023-06-21 $51.73 $52.16 $51.69 $51.92 $51.69 125,354
2023-06-20 $52.25 $52.25 $51.72 $51.95 $51.72 104,696
2023-06-16 $52.98 $53.01 $52.65 $52.71 $52.23 81,898
2023-06-15 $52.22 $52.99 $52.22 $52.89 $52.41 172,944
2023-06-14 $52.67 $52.69 $51.88 $52.24 $51.76 103,957
2023-06-13 $52.19 $52.65 $52.16 $52.50 $52.02 68,947
2023-06-12 $51.61 $52.00 $51.52 $51.97 $51.50 98,067
2023-06-09 $51.83 $51.95 $51.61 $51.67 $51.67 185,877
2023-06-08 $51.85 $51.85 $51.49 $51.75 $51.75 400,895
2023-06-07 $51.48 $51.81 $51.33 $51.76 $51.76 77,905
2023-06-06 $50.63 $51.29 $50.60 $51.26 $51.26 117,090
2023-06-05 $51.31 $51.31 $50.78 $50.82 $50.82 79,000
2023-06-02 $50.46 $51.17 $50.41 $51.09 $51.09 118,222
2023-06-01 $49.73 $50.11 $49.42 $49.95 $49.95 116,825
2023-05-31 $49.91 $49.91 $49.33 $49.49 $49.49 382,254
2023-05-30 $50.37 $50.37 $49.84 $50.08 $50.08 137,061
2023-05-26 $50.01 $50.34 $49.93 $50.23 $50.23 106,051
2023-05-25 $49.78 $49.95 $49.52 $49.85 $49.85 110,752
2023-05-24 $50.30 $50.30 $49.75 $49.87 $49.87 162,397
2023-05-23 $50.48 $50.78 $50.32 $50.35 $50.35 132,466
2023-05-22 $50.60 $50.74 $50.37 $50.52 $50.52 115,827
2023-05-19 $50.80 $50.87 $50.31 $50.48 $50.48 98,879
2023-05-18 $50.10 $50.70 $50.04 $50.66 $50.66 114,060
2023-05-17 $49.71 $50.30 $49.59 $50.14 $50.14 159,547
2023-05-16 $49.92 $49.92 $49.37 $49.37 $49.37 89,704
2023-05-15 $49.90 $50.08 $49.66 $50.04 $50.04 132,837
2023-05-12 $49.97 $50.01 $49.39 $49.71 $49.71 81,093
2023-05-11 $49.72 $49.78 $49.49 $49.75 $49.75 79,614
2023-05-10 $50.58 $50.58 $49.47 $49.94 $49.94 108,124
2023-05-09 $50.08 $50.31 $49.94 $50.12 $50.12 61,272
2023-05-08 $50.64 $50.66 $50.20 $50.30 $50.30 93,409
2023-05-05 $49.76 $50.50 $49.76 $50.35 $50.35 166,111
2023-05-04 $49.82 $49.82 $49.06 $49.22 $49.22 119,057
2023-05-03 $50.36 $50.73 $49.94 $49.97 $49.97 823,247
2023-05-02 $51.23 $51.23 $49.88 $50.35 $50.35 94,521
2023-05-01 $51.31 $51.48 $51.20 $51.23 $51.23 87,650
2023-04-28 $50.67 $51.24 $50.57 $51.22 $51.22 74,989
2023-04-27 $50.31 $50.78 $50.04 $50.70 $50.70 146,067
2023-04-26 $50.45 $50.45 $49.70 $49.84 $49.84 142,595
2023-04-25 $51.25 $51.25 $50.38 $50.40 $50.40 71,217
2023-04-24 $51.40 $51.58 $51.33 $51.55 $51.55 84,810
2023-04-21 $51.62 $51.62 $51.18 $51.37 $51.37 60,066
2023-04-20 $51.47 $51.71 $51.30 $51.53 $51.53 1,346,186
2023-04-19 $51.61 $51.81 $51.46 $51.72 $51.72 110,742
2023-04-18 $51.97 $51.97 $51.62 $51.84 $51.84 161,076
2023-04-17 $51.58 $51.73 $51.41 $51.73 $51.73 45,421
2023-04-14 $51.96 $52.10 $51.44 $51.78 $51.78 58,248
2023-04-13 $51.57 $51.76 $51.15 $51.66 $51.66 69,858
2023-04-12 $51.88 $51.88 $51.22 $51.28 $51.28 83,527
2023-04-11 $51.43 $51.73 $51.31 $51.53 $51.53 89,714
2023-04-10 $50.71 $51.16 $50.59 $51.14 $51.14 72,604
2023-04-06 $50.82 $50.89 $50.50 $50.73 $50.73 55,910
2023-04-05 $50.65 $50.76 $50.36 $50.72 $50.72 61,183
2023-04-04 $51.61 $51.61 $50.52 $50.79 $50.79 97,675
2023-04-03 $51.48 $51.72 $51.21 $51.61 $51.61 51,270
2023-03-31 $50.48 $51.13 $50.48 $51.11 $51.11 47,733
2023-03-30 $50.62 $50.62 $50.22 $50.41 $50.41 102,774
2023-03-29 $50.05 $50.22 $49.88 $50.20 $50.20 70,063
2023-03-28 $49.35 $49.58 $49.29 $49.50 $49.50 107,246
2023-03-27 $49.56 $49.68 $49.04 $49.36 $49.36 87,218
2023-03-24 $48.35 $49.02 $48.09 $48.86 $48.86 110,087
2023-03-23 $49.34 $49.74 $48.52 $48.86 $48.86 116,534
2023-03-22 $50.38 $50.50 $49.25 $49.25 $48.97 132,760
2023-03-21 $49.87 $50.37 $49.87 $50.25 $49.96 117,875
2023-03-20 $48.77 $49.48 $48.77 $49.31 $49.03 229,512
2023-03-17 $49.42 $49.42 $48.41 $48.59 $48.31 167,554
2023-03-16 $48.41 $49.54 $48.08 $49.47 $49.19 114,137
2023-03-15 $49.05 $49.05 $48.08 $48.74 $48.46 135,595
2023-03-14 $50.10 $50.41 $49.29 $49.91 $49.62 116,044
2023-03-13 $49.40 $49.84 $48.71 $49.17 $48.89 193,564
2023-03-10 $50.97 $51.23 $49.85 $50.08 $49.79 97,133
2023-03-09 $52.34 $52.47 $50.92 $51.03 $50.74 101,633
2023-03-08 $52.34 $52.49 $51.90 $52.23 $51.93 88,499
2023-03-07 $53.11 $53.11 $52.16 $52.25 $51.95 114,021
2023-03-06 $53.25 $53.42 $53.00 $53.08 $52.77 94,732
2023-03-03 $52.78 $53.39 $52.67 $53.31 $53.00 115,476
2023-03-02 $52.05 $52.74 $51.88 $52.58 $52.28 92,644
2023-03-01 $52.11 $52.52 $51.98 $52.31 $52.01 137,151
2023-02-28 $52.28 $52.43 $52.04 $52.05 $51.75 76,344
2023-02-27 $52.59 $52.69 $52.13 $52.23 $51.93 126,572
2023-02-24 $51.79 $52.12 $51.49 $52.03 $51.73 163,647
2023-02-23 $52.50 $52.50 $51.67 $52.27 $51.97 94,670
2023-02-22 $52.13 $52.41 $51.87 $52.05 $51.75 115,031
2023-02-21 $52.90 $52.90 $52.15 $52.19 $51.89 91,213
2023-02-17 $53.34 $53.34 $52.87 $53.20 $52.89 109,495
2023-02-16 $53.67 $54.05 $53.51 $53.51 $53.20 231,785
2023-02-15 $53.95 $54.11 $53.56 $54.11 $53.80 116,998
2023-02-14 $54.20 $54.46 $53.67 $54.22 $53.91 180,699
2023-02-13 $53.84 $54.24 $53.59 $54.21 $53.90 62,127
2023-02-10 $53.32 $53.79 $53.29 $53.77 $53.46 77,619
2023-02-09 $54.31 $54.31 $53.19 $53.27 $52.96 129,972
2023-02-08 $54.21 $54.29 $53.76 $53.83 $53.52 90,299
2023-02-07 $53.91 $54.58 $53.60 $54.44 $54.13 176,537
2023-02-06 $54.02 $54.02 $53.65 $53.83 $53.52 140,661
2023-02-03 $54.09 $54.76 $54.09 $54.21 $53.90 96,411
2023-02-02 $54.54 $54.64 $54.06 $54.43 $54.12 73,284
2023-02-01 $53.56 $54.44 $53.18 $54.03 $53.72 128,278
2023-01-31 $52.92 $53.72 $52.92 $53.72 $53.41 70,769
2023-01-30 $53.33 $53.48 $52.83 $52.85 $52.55 79,478
2023-01-27 $53.62 $53.86 $53.45 $53.57 $53.26 68,039
2023-01-26 $53.48 $53.68 $52.90 $53.68 $53.37 76,217
2023-01-25 $52.54 $53.03 $52.22 $52.97 $52.67 82,843
2023-01-24 $52.35 $53.39 $52.32 $52.87 $52.57 73,103
2023-01-23 $52.56 $53.20 $52.52 $53.00 $52.69 125,859
2023-01-20 $51.82 $52.36 $51.51 $52.36 $52.06 70,252
2023-01-19 $51.44 $51.88 $51.25 $51.60 $51.30 65,063
2023-01-18 $52.83 $53.09 $51.90 $51.91 $51.61 93,188
2023-01-17 $52.84 $52.93 $52.52 $52.57 $52.27 131,159
2023-01-13 $52.37 $52.91 $52.20 $52.86 $52.56 96,139
2023-01-12 $52.62 $52.88 $52.19 $52.73 $52.43 137,445
2023-01-11 $51.98 $52.34 $51.80 $52.34 $52.04 96,624
2023-01-10 $51.29 $51.87 $51.22 $51.87 $51.58 63,997
2023-01-09 $52.05 $52.14 $51.39 $51.44 $51.14 89,367
2023-01-06 $50.91 $51.81 $50.76 $51.67 $51.37 77,624
2023-01-05 $50.20 $50.55 $49.96 $50.36 $50.07 83,546
2023-01-04 $49.94 $50.62 $49.90 $50.41 $50.12 106,487
2023-01-03 $50.31 $50.44 $49.45 $49.83 $49.54 100,216
2022-12-30 $49.81 $50.19 $49.75 $50.19 $49.90 287,476
2022-12-29 $49.81 $50.36 $49.77 $50.23 $49.94 309,106
2022-12-28 $50.24 $50.43 $49.52 $49.56 $49.28 255,254
2022-12-27 $50.35 $50.54 $50.17 $50.37 $50.08 160,607
2022-12-23 $50.10 $50.37 $49.78 $50.35 $50.06 144,452
2022-12-22 $50.28 $50.28 $49.16 $49.90 $49.61 108,832
2022-12-21 $50.35 $50.73 $50.21 $50.63 $50.34 195,003
2022-12-20 $49.60 $50.04 $49.52 $49.81 $49.52 155,560
2022-12-19 $50.18 $50.27 $49.37 $49.64 $49.35 211,610
2022-12-16 $50.29 $50.29 $49.74 $50.07 $49.78 192,594
2022-12-15 $50.94 $50.94 $50.38 $50.60 $50.31 82,135
2022-12-14 $52.31 $52.64 $51.76 $52.00 $51.40 224,785
2022-12-13 $53.25 $53.25 $51.97 $52.23 $51.62 79,645
2022-12-12 $51.25 $51.80 $51.01 $51.76 $51.16 56,088
2022-12-09 $51.47 $51.66 $51.07 $51.08 $50.49 84,172
2022-12-08 $51.72 $51.94 $51.48 $51.65 $51.05 127,564
2022-12-07 $51.40 $51.80 $51.30 $51.43 $50.83 276,522
2022-12-06 $51.95 $52.24 $51.16 $51.39 $50.80 85,925
2022-12-05 $53.11 $53.11 $51.92 $52.09 $51.49 118,253
2022-12-02 $52.90 $53.36 $52.90 $53.26 $52.64 288,070
2022-12-01 $53.64 $53.77 $53.24 $53.40 $52.78 118,741
2022-11-30 $52.85 $53.52 $52.18 $53.52 $52.90 87,275
2022-11-29 $52.31 $52.72 $52.30 $52.59 $51.98 49,736
2022-11-28 $52.68 $52.80 $52.16 $52.27 $51.66 62,294
2022-11-25 $53.11 $53.23 $53.02 $53.09 $52.48 12,777
2022-11-23 $52.93 $53.19 $52.83 $53.07 $52.45 164,301
2022-11-22 $52.61 $53.12 $52.51 $53.12 $52.50 86,845
2022-11-21 $51.76 $52.18 $51.50 $52.05 $51.45 316,825
2022-11-18 $52.21 $52.37 $51.84 $52.23 $51.62 186,899
2022-11-17 $51.57 $52.11 $51.22 $52.07 $51.47 243,780
2022-11-16 $52.53 $52.53 $51.96 $52.05 $51.45 78,911
2022-11-15 $53.23 $53.23 $52.47 $52.83 $52.22 64,641
2022-11-14 $52.72 $53.22 $52.47 $52.49 $51.88 71,943
2022-11-11 $52.51 $52.90 $52.25 $52.78 $52.17 128,395
2022-11-10 $51.31 $52.09 $51.08 $52.09 $51.49 97,188
2022-11-09 $50.84 $50.92 $49.72 $49.79 $49.21 98,409
2022-11-08 $51.00 $51.35 $50.54 $51.10 $50.51 172,057
2022-11-07 $50.53 $50.86 $50.14 $50.78 $50.19 82,229
2022-11-04 $50.27 $50.43 $49.48 $50.17 $50.17 65,854
2022-11-03 $48.98 $49.67 $48.68 $49.36 $49.36 576,798
2022-11-02 $50.45 $50.95 $49.32 $49.36 $49.36 69,379
2022-11-01 $50.58 $50.66 $50.14 $50.52 $50.52 171,969
2022-10-31 $50.10 $50.52 $50.07 $50.18 $50.18 221,211
2022-10-28 $49.59 $50.30 $49.41 $50.30 $50.30 83,460
2022-10-27 $49.64 $49.92 $49.20 $49.24 $49.24 75,111
2022-10-26 $49.36 $50.00 $49.27 $49.50 $49.50 105,032
2022-10-25 $48.65 $49.28 $48.56 $49.22 $49.22 70,893
2022-10-24 $48.31 $48.75 $48.23 $48.62 $48.62 74,070
2022-10-21 $46.82 $48.11 $46.82 $48.06 $48.06 120,417
2022-10-20 $47.31 $47.70 $46.68 $46.79 $46.79 139,200
2022-10-19 $47.24 $47.45 $46.80 $47.13 $47.13 154,541
2022-10-18 $47.76 $47.93 $46.90 $47.39 $47.39 140,737
2022-10-17 $46.92 $47.17 $46.67 $46.85 $46.85 158,245
2022-10-14 $47.46 $47.46 $45.96 $46.05 $46.05 224,516
2022-10-13 $45.18 $47.39 $44.96 $47.19 $47.19 244,941
2022-10-12 $46.08 $46.20 $45.84 $45.93 $45.93 168,243
2022-10-11 $45.86 $46.61 $45.54 $45.96 $45.96 185,108
2022-10-10 $46.71 $46.71 $45.88 $46.15 $46.15 99,103
2022-10-07 $47.08 $47.08 $46.18 $46.44 $46.44 129,271
2022-10-06 $47.45 $47.77 $47.23 $47.37 $47.37 113,301
2022-10-05 $47.22 $47.87 $46.86 $47.59 $47.59 185,430
2022-10-04 $46.74 $47.57 $46.74 $47.57 $47.57 286,717
2022-10-03 $45.20 $46.13 $45.12 $45.92 $45.92 163,874
2022-09-30 $44.89 $45.27 $44.37 $44.42 $44.42 181,789
2022-09-29 $45.16 $45.16 $44.43 $44.91 $44.91 184,087
2022-09-28 $44.66 $45.76 $44.51 $45.58 $45.58 231,550
2022-09-27 $44.68 $44.90 $44.03 $44.30 $44.30 157,167
2022-09-26 $44.83 $44.97 $44.02 $44.13 $44.13 182,349
2022-09-23 $45.34 $45.50 $44.30 $44.84 $44.84 183,072
2022-09-22 $46.60 $46.74 $46.15 $46.16 $46.16 227,602
2022-09-21 $47.71 $47.91 $46.63 $46.64 $46.64 114,467
2022-09-20 $47.65 $47.65 $47.10 $47.41 $47.41 62,088
2022-09-19 $47.34 $48.40 $47.34 $48.38 $48.11 49,333
2022-09-16 $48.05 $48.14 $47.59 $48.02 $47.76 134,348
2022-09-15 $48.89 $49.20 $48.49 $48.64 $48.37 93,073
2022-09-14 $49.05 $49.25 $48.62 $49.01 $48.74 114,286
2022-09-13 $49.83 $49.83 $48.75 $48.87 $48.60 69,672
2022-09-12 $50.90 $51.16 $50.74 $50.87 $50.59 82,593
2022-09-09 $50.01 $50.53 $50.00 $50.41 $50.41 52,504
2022-09-08 $48.96 $49.54 $48.61 $49.51 $49.51 76,837
2022-09-07 $48.23 $49.05 $48.07 $48.97 $48.97 71,333
2022-09-06 $48.85 $48.85 $48.16 $48.38 $48.38 78,048
2022-09-02 $49.45 $49.67 $48.50 $48.71 $48.71 52,145
2022-09-01 $48.64 $48.90 $48.22 $48.86 $48.86 78,587
2022-08-31 $49.32 $49.35 $48.91 $48.92 $48.92 106,989
2022-08-30 $50.15 $50.15 $49.00 $49.27 $49.27 126,581
2022-08-29 $50.07 $50.44 $49.95 $50.05 $50.05 54,160
2022-08-26 $51.79 $51.79 $50.26 $50.26 $50.26 85,836
2022-08-25 $51.21 $51.70 $51.00 $51.70 $51.70 250,488
2022-08-24 $50.48 $50.97 $50.48 $50.89 $50.89 64,797
2022-08-23 $50.41 $51.05 $50.41 $50.65 $50.65 90,923
2022-08-22 $50.36 $50.57 $50.26 $50.36 $50.36 33,703
2022-08-19 $51.60 $51.60 $51.08 $51.18 $51.18 57,070
2022-08-18 $51.63 $51.84 $51.44 $51.78 $51.78 61,973
2022-08-17 $51.50 $51.70 $51.05 $51.37 $51.37 72,899
2022-08-16 $51.59 $52.02 $51.54 $51.75 $51.75 94,432
2022-08-15 $51.14 $51.51 $50.98 $51.46 $51.46 140,452
2022-08-12 $51.00 $51.59 $50.97 $51.57 $51.57 46,086
2022-08-11 $50.84 $51.26 $50.84 $50.92 $50.92 61,685
2022-08-10 $50.18 $50.47 $49.96 $50.41 $50.41 61,753
2022-08-09 $49.49 $49.52 $49.15 $49.31 $49.31 67,898
2022-08-08 $49.59 $49.86 $49.38 $49.48 $49.48 76,943
2022-08-05 $48.80 $49.41 $48.80 $49.33 $49.33 81,060
2022-08-04 $49.45 $49.45 $49.01 $49.05 $49.05 82,969
2022-08-03 $49.26 $49.65 $49.20 $49.46 $49.46 70,038
2022-08-02 $49.35 $49.62 $48.94 $49.07 $49.07 82,453
2022-08-01 $49.41 $49.75 $49.33 $49.60 $49.60 104,742
2022-07-29 $49.19 $49.94 $49.19 $49.84 $49.84 110,937
2022-07-28 $48.74 $49.00 $48.03 $48.94 $48.94 164,532
2022-07-27 $47.95 $48.77 $47.69 $48.60 $48.60 117,346
2022-07-26 $48.07 $48.07 $47.45 $47.60 $47.60 58,037
2022-07-25 $48.00 $48.28 $47.91 $48.26 $48.26 52,631
2022-07-22 $48.50 $48.50 $47.52 $47.78 $47.78 89,185
2022-07-21 $47.97 $48.39 $47.53 $48.38 $48.38 138,121
2022-07-20 $48.31 $48.48 $47.77 $48.39 $48.39 376,056
2022-07-19 $47.49 $48.09 $47.44 $48.02 $48.02 52,586
2022-07-18 $47.00 $47.40 $46.56 $46.70 $46.70 55,966
2022-07-15 $46.05 $46.68 $46.02 $46.67 $46.67 51,131
2022-07-14 $45.25 $45.69 $44.91 $45.63 $45.63 121,957
2022-07-13 $45.73 $46.36 $45.55 $46.10 $46.10 241,347
2022-07-12 $46.28 $46.65 $46.00 $46.21 $46.21 101,433
2022-07-11 $46.64 $46.80 $46.46 $46.51 $46.51 73,863
2022-07-08 $46.98 $47.25 $46.65 $47.00 $47.00 93,824
2022-07-07 $46.88 $47.23 $46.66 $47.09 $47.09 105,981
2022-07-06 $46.12 $46.28 $45.43 $46.01 $46.01 185,643
2022-07-05 $45.83 $46.07 $45.15 $46.07 $46.07 113,146
2022-07-01 $46.09 $46.48 $45.41 $46.42 $46.42 157,447
2022-06-30 $45.95 $46.57 $45.69 $46.10 $46.10 100,523
2022-06-29 $47.10 $47.34 $46.42 $46.55 $46.55 150,564
2022-06-28 $48.19 $48.36 $47.01 $47.13 $47.13 65,095
2022-06-27 $47.69 $47.83 $47.40 $47.59 $47.59 85,581
2022-06-24 $46.64 $47.41 $46.54 $47.39 $47.39 145,821
2022-06-23 $46.55 $46.55 $45.39 $45.97 $45.97 675,643
2022-06-22 $46.10 $46.60 $45.88 $46.12 $46.12 286,182
2022-06-21 $46.54 $46.94 $46.50 $46.77 $46.77 150,680
2022-06-17 $46.47 $46.55 $45.48 $45.84 $45.62 122,166
2022-06-16 $47.31 $47.31 $45.88 $46.29 $46.07 180,479
2022-06-15 $48.33 $48.69 $47.79 $48.14 $47.91 106,988
2022-06-14 $48.17 $48.55 $47.46 $47.90 $47.67 204,841
2022-06-13 $48.48 $48.73 $47.61 $47.82 $47.59 97,514
2022-06-10 $50.71 $50.71 $49.75 $49.90 $49.66 56,323
2022-06-09 $52.23 $52.37 $51.32 $51.32 $51.08 45,890
2022-06-08 $53.20 $53.20 $52.46 $52.58 $52.33 58,584
2022-06-07 $52.15 $53.27 $52.15 $53.25 $53.00 66,560
2022-06-06 $52.79 $52.89 $52.46 $52.60 $52.35 62,314
2022-06-03 $52.55 $52.75 $52.40 $52.43 $52.18 29,645
2022-06-02 $52.29 $52.88 $51.88 $52.86 $52.61 49,633
2022-06-01 $53.09 $53.09 $51.80 $52.21 $51.96 73,746
2022-05-31 $53.21 $53.21 $52.44 $52.55 $52.30 75,202
2022-05-27 $52.18 $53.02 $52.18 $53.00 $52.75 35,143
2022-05-26 $51.29 $52.08 $51.26 $51.93 $51.69 59,780
2022-05-25 $50.29 $50.93 $50.16 $50.75 $50.51 67,006
2022-05-24 $49.67 $50.10 $49.11 $49.93 $49.69 899,586
2022-05-23 $49.75 $50.48 $49.59 $50.32 $50.08 897,065
2022-05-20 $49.55 $49.80 $48.13 $49.22 $48.99 133,162
2022-05-19 $49.03 $50.08 $49.02 $49.39 $49.16 67,192
2022-05-18 $51.49 $51.49 $49.49 $49.71 $49.48 109,200
2022-05-17 $51.55 $51.92 $51.36 $51.87 $51.63 134,238
2022-05-16 $50.78 $51.27 $50.45 $50.84 $50.60 79,415
2022-05-13 $50.34 $50.98 $50.20 $50.68 $50.44 136,386
2022-05-12 $49.14 $49.54 $48.64 $49.53 $49.30 144,578
2022-05-11 $50.25 $50.76 $49.30 $49.30 $49.07 125,042
2022-05-10 $50.65 $50.65 $49.27 $49.89 $49.65 147,355
2022-05-09 $50.82 $51.02 $49.67 $49.86 $49.62 153,553
2022-05-06 $51.77 $52.02 $50.97 $51.71 $51.46 101,845
2022-05-05 $53.22 $53.22 $51.44 $52.02 $51.77 131,606
2022-05-04 $52.42 $53.65 $51.70 $53.54 $53.29 122,894
2022-05-03 $51.66 $52.22 $51.30 $51.93 $51.69 125,477
2022-05-02 $51.09 $51.32 $50.23 $51.30 $51.06 112,349
2022-04-29 $52.38 $52.58 $50.75 $50.85 $50.61 41,651
2022-04-28 $51.92 $52.68 $51.08 $52.40 $52.15 56,563
2022-04-27 $51.20 $51.66 $50.86 $51.10 $50.86 186,867
2022-04-26 $51.86 $51.98 $50.95 $50.95 $50.71 117,360
2022-04-25 $51.46 $52.12 $50.64 $52.05 $51.80 46,371
2022-04-22 $53.30 $53.38 $52.01 $52.05 $51.80 39,249
2022-04-21 $55.37 $55.37 $53.70 $53.75 $53.49 54,861
2022-04-20 $55.09 $55.09 $54.65 $54.78 $54.52 71,234
2022-04-19 $54.07 $54.68 $54.07 $54.62 $54.36 21,882
2022-04-18 $53.64 $54.14 $53.64 $53.89 $53.64 41,036
2022-04-14 $54.02 $54.09 $53.69 $53.69 $53.44 36,653
2022-04-13 $53.61 $53.95 $53.38 $53.93 $53.68 39,892
2022-04-12 $53.64 $54.09 $53.15 $53.28 $53.03 27,579
2022-04-11 $53.40 $53.79 $53.08 $53.13 $52.88 36,968
2022-04-08 $53.48 $54.01 $53.37 $53.78 $53.53 43,589
2022-04-07 $52.96 $53.59 $52.58 $53.35 $53.10 27,806
2022-04-06 $53.32 $53.32 $52.77 $53.00 $52.75 47,730
2022-04-05 $54.09 $54.32 $53.24 $53.33 $53.08 216,110
2022-04-04 $54.27 $54.27 $53.80 $54.13 $53.87 56,057
2022-04-01 $54.26 $54.26 $53.54 $53.92 $53.67 32,187
2022-03-31 $55.07 $55.07 $54.06 $54.06 $53.81 37,430
2022-03-30 $55.51 $55.51 $54.73 $54.93 $54.67 43,931
2022-03-29 $54.90 $55.33 $54.62 $55.27 $55.01 22,846
2022-03-28 $54.45 $54.76 $54.20 $54.75 $54.49 40,575
2022-03-25 $54.55 $54.95 $54.55 $54.93 $54.67 209,814
2022-03-24 $54.38 $54.51 $54.24 $54.50 $54.24 31,641
2022-03-23 $54.38 $54.38 $53.92 $53.93 $53.68 58,831
2022-03-22 $54.28 $54.49 $54.12 $54.34 $54.08 47,754
2022-03-21 $54.43 $54.46 $53.92 $54.28 $53.81 30,575
2022-03-18 $53.77 $54.07 $53.43 $54.03 $53.56 36,122
2022-03-17 $52.77 $53.66 $52.77 $53.64 $53.17 38,329
2022-03-16 $52.36 $52.72 $51.80 $52.72 $52.26 56,256
2022-03-15 $51.18 $51.76 $50.87 $51.65 $51.20 53,471
2022-03-14 $51.68 $51.93 $50.98 $51.17 $50.72 79,698
2022-03-11 $52.39 $52.39 $51.60 $51.60 $51.15 50,980
2022-03-10 $51.55 $52.18 $51.41 $52.05 $51.60 45,587
2022-03-09 $51.80 $52.13 $51.53 $51.81 $51.36 76,495
2022-03-08 $51.26 $51.82 $50.93 $50.93 $50.49 63,396
2022-03-07 $52.17 $52.46 $51.07 $51.07 $50.62 60,336
2022-03-04 $52.34 $52.60 $51.97 $52.59 $52.13 119,917
2022-03-03 $52.80 $53.02 $52.42 $52.66 $52.20 34,405
2022-03-02 $52.08 $52.96 $51.92 $52.73 $52.27 39,383
2022-03-01 $52.42 $52.42 $51.09 $51.43 $50.98 32,560
2022-02-28 $51.34 $52.20 $51.34 $52.16 $51.70 26,671
2022-02-25 $50.84 $52.07 $50.79 $52.02 $51.57 37,731
2022-02-24 $49.48 $50.71 $49.24 $50.60 $50.16 68,130
2022-02-23 $51.52 $51.52 $50.26 $50.32 $49.88 46,297
2022-02-22 $51.59 $51.91 $50.69 $50.98 $50.54 29,398
2022-02-18 $51.97 $52.24 $51.57 $51.78 $51.33 47,384
2022-02-17 $52.91 $52.91 $52.00 $52.06 $51.61 41,824
2022-02-16 $52.85 $53.14 $52.55 $52.96 $52.50 60,212
2022-02-15 $52.58 $52.88 $52.27 $52.81 $52.35 45,838
2022-02-14 $52.33 $52.39 $51.76 $52.10 $51.65 49,020
2022-02-11 $53.06 $53.43 $52.32 $52.50 $52.04 25,408
2022-02-10 $53.43 $54.09 $52.91 $53.12 $52.66 58,584
2022-02-09 $53.68 $53.93 $53.51 $53.88 $53.41 39,331
2022-02-08 $52.92 $53.16 $52.41 $53.11 $52.65 48,457
2022-02-07 $52.76 $53.10 $52.62 $52.74 $52.28 36,848
2022-02-04 $52.73 $53.16 $52.39 $52.86 $52.40 37,432
2022-02-03 $52.81 $53.34 $52.62 $52.65 $52.19 35,975
2022-02-02 $53.72 $53.86 $53.12 $53.82 $53.35 45,241
2022-02-01 $52.72 $53.49 $52.68 $53.43 $52.96 38,577
2022-01-31 $51.86 $52.63 $51.69 $52.61 $52.15 30,512
2022-01-28 $51.10 $51.89 $50.63 $51.86 $51.41 35,132
2022-01-27 $52.18 $52.34 $51.00 $51.27 $50.82 41,237
2022-01-26 $52.44 $52.56 $50.89 $51.37 $50.92 42,340
2022-01-25 $51.02 $52.08 $50.59 $51.56 $51.11 48,552
2022-01-24 $50.54 $51.84 $49.62 $51.75 $51.30 73,004
2022-01-21 $52.00 $52.10 $51.15 $51.21 $50.76 67,670
2022-01-20 $52.94 $53.55 $52.09 $52.09 $51.64 28,172
2022-01-19 $53.99 $53.99 $52.84 $52.86 $52.40 57,111
2022-01-18 $54.05 $54.05 $53.29 $53.50 $53.03 78,463
2022-01-14 $54.26 $54.48 $53.86 $54.48 $54.00 15,157
2022-01-13 $54.90 $54.90 $54.41 $54.45 $53.97 11,875
2022-01-12 $55.03 $55.09 $54.53 $54.77 $54.29 26,454
2022-01-11 $53.78 $54.70 $53.74 $54.70 $54.22 15,123
2022-01-10 $54.06 $54.13 $53.36 $54.13 $53.66 24,286
2022-01-07 $54.50 $54.55 $54.18 $54.35 $53.88 68,274
2022-01-06 $54.50 $54.66 $54.00 $54.43 $53.95 54,381
2022-01-05 $55.26 $55.31 $54.18 $54.19 $53.72 49,064
2022-01-04 $54.81 $55.04 $54.80 $54.93 $54.45 30,233
2022-01-03 $54.35 $54.46 $54.20 $54.41 $53.94 38,144
2021-12-31 $54.34 $54.39 $54.11 $54.21 $53.74 15,921
2021-12-30 $54.67 $54.67 $54.21 $54.22 $53.75 18,568
2021-12-29 $54.23 $54.49 $54.23 $54.37 $53.90 36,000
2021-12-28 $54.43 $54.50 $54.15 $54.23 $53.76 23,261
2021-12-27 $53.68 $54.33 $53.68 $54.33 $53.86 101,687
2021-12-23 $53.56 $53.66 $53.47 $53.54 $53.07 1,682,237
2021-12-22 $53.10 $53.25 $52.82 $53.25 $52.79 11,305
2021-12-21 $52.52 $52.94 $52.33 $52.89 $52.43 17,497
2021-12-20 $51.89 $51.93 $51.46 $51.93 $51.48 20,391
2021-12-17 $52.70 $53.09 $52.64 $52.74 $52.28 17,862
2021-12-16 $54.09 $54.09 $53.31 $53.34 $52.87 17,861
2021-12-15 $53.40 $53.70 $52.69 $53.70 $53.08 17,929
2021-12-14 $53.27 $53.27 $52.98 $53.10 $52.48 13,872
2021-12-13 $53.50 $53.58 $53.13 $53.13 $52.51 28,545
2021-12-10 $53.55 $53.80 $53.26 $53.80 $53.18 10,144
2021-12-09 $53.67 $53.78 $53.48 $53.49 $52.87 8,959
2021-12-08 $53.91 $54.00 $53.79 $53.87 $53.25 11,927
2021-12-07 $53.34 $54.13 $53.34 $53.93 $53.30 10,483
2021-12-06 $52.72 $53.18 $52.64 $52.86 $52.25 13,677
2021-12-03 $53.24 $53.24 $52.19 $52.40 $51.79 14,210
2021-12-02 $52.09 $52.79 $51.98 $52.68 $52.07 20,212
2021-12-01 $53.50 $53.52 $51.81 $51.81 $51.21 6,107
2021-11-30 $53.45 $53.45 $52.48 $52.49 $51.88 15,483
2021-11-29 $53.97 $54.02 $53.50 $53.75 $53.13 10,073
2021-11-26 $53.37 $53.63 $53.14 $53.46 $52.84 14,228
2021-11-24 $54.38 $54.51 $54.37 $54.45 $53.82 15,856
2021-11-23 $54.38 $54.53 $54.19 $54.53 $53.90 9,877
2021-11-22 $54.13 $54.64 $54.08 $54.15 $53.53 12,751
2021-11-19 $53.98 $54.17 $53.80 $53.80 $53.18 14,126
2021-11-18 $54.10 $54.31 $53.95 $54.27 $53.65 6,086
2021-11-17 $54.32 $54.35 $54.06 $54.06 $53.44 36,430
2021-11-16 $54.49 $54.67 $54.45 $54.45 $53.82 2,843
2021-11-15 $54.52 $54.52 $54.35 $54.35 $53.72 3,263
2021-11-12 $54.14 $54.38 $54.14 $54.33 $53.70 6,897
2021-11-11 $54.03 $54.08 $53.97 $53.97 $53.35 6,304
2021-11-10 $54.06 $54.11 $53.57 $53.67 $53.05 9,721
2021-11-09 $54.15 $54.20 $53.99 $54.20 $53.58 11,456
2021-11-08 $54.34 $54.34 $54.16 $54.24 $53.61 39,746
2021-11-05 $54.30 $54.30 $53.94 $54.11 $53.48 9,546
2021-11-04 $54.17 $54.17 $53.74 $53.91 $53.29 7,291
2021-11-03 $53.83 $54.12 $53.63 $54.10 $53.47 5,277
2021-11-02 $53.51 $53.68 $53.47 $53.63 $53.01 7,060
2021-11-01 $53.56 $53.56 $53.27 $53.40 $52.78 7,666
2021-10-29 $53.08 $53.17 $52.99 $53.11 $52.49 10,682
2021-10-28 $52.97 $53.06 $52.90 $53.06 $52.45 16,482
2021-10-27 $52.77 $52.88 $52.37 $52.37 $51.76 9,549
2021-10-26 $53.40 $53.45 $53.10 $53.18 $52.57 21,790
2021-10-25 $53.28 $53.28 $53.21 $53.22 $52.60 4,520
2021-10-22 $53.01 $53.01 $52.88 $52.90 $52.29 12,545
2021-10-21 $52.63 $52.81 $52.63 $52.81 $52.20 9,163
2021-10-20 $52.45 $52.81 $52.45 $52.75 $52.14 9,295
2021-10-19 $52.01 $52.40 $52.01 $52.32 $51.72 4,188
2021-10-18 $51.60 $52.00 $51.60 $51.98 $51.38 38,780
2021-10-15 $51.96 $51.96 $51.60 $51.73 $51.13 21,097
2021-10-14 $50.92 $51.29 $50.92 $51.29 $50.70 12,168
2021-10-13 $50.12 $50.56 $50.11 $50.47 $49.88 36,461
2021-10-12 $50.64 $50.65 $50.39 $50.39 $49.81 16,538
2021-10-11 $51.20 $51.21 $50.50 $50.50 $49.91 16,745
2021-10-08 $50.87 $51.05 $50.87 $50.89 $50.30 12,491
2021-10-07 $51.16 $51.16 $50.81 $50.81 $50.22 4,781
2021-10-06 $50.26 $50.30 $49.74 $50.30 $49.71 20,528
2021-10-05 $50.47 $50.78 $50.36 $50.46 $49.87 9,839
2021-10-04 $50.42 $50.45 $49.88 $49.93 $49.35 12,993
2021-10-01 $49.89 $50.58 $49.62 $50.33 $49.75 12,211
2021-09-30 $50.65 $50.65 $49.94 $49.94 $49.36 38,234
2021-09-29 $50.77 $50.97 $50.65 $50.70 $50.11 5,506
2021-09-28 $51.34 $51.34 $50.65 $50.68 $50.10 13,544
2021-09-27 $51.68 $51.68 $51.56 $51.56 $50.96 1,045
2021-09-24 $51.36 $51.39 $51.29 $51.35 $50.75 8,406
2021-09-23 $51.16 $51.42 $51.16 $51.33 $50.73 30,111

Avantis U.S. Large Cap Value ETF (AVLV) News Headlines

Recent Avantis U.S. Large Cap Value ETF (AVLV) News
Similar Companies to Avantis U.S. Large Cap Value ETF (AVLV) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.