ARCX
Datos históricos de Avantis U.S. Large Cap Value ETF
Avantis U.S. Large Cap Value ETF · AVLV
$92.41
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:38 UTC
- Variación en el periodo
- +31.75%
- Máximo
- US$95.32
- 14 de agosto de 2026
- Mínimo
- US$70.10
- 10 de octubre de 2025
- Volumen medio diario
- 1.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 92.50 | 92.58 | 92.28 | 92.41 | −0.13% | 1.2 M |
| 8 oct 2026 | 91.90 | 92.61 | 91.81 | 92.53 | +0.72% | 2.08 M |
| 7 oct 2026 | 92.01 | 92.11 | 91.58 | 91.87 | −0.51% | 1.34 M |
| 6 oct 2026 | 92.18 | 92.61 | 92.00 | 92.34 | +0.46% | 946,743.204 |
| 5 oct 2026 | 91.58 | 92.14 | 91.16 | 91.92 | +0.39% | 1.54 M |
| 2 oct 2026 | 91.47 | 91.72 | 91.13 | 91.56 | +0.41% | 1.72 M |
| 1 oct 2026 | 90.36 | 91.24 | 89.99 | 91.19 | +0.83% | 1.68 M |
| 30 sep 2026 | 91.28 | 91.29 | 90.43 | 90.44 | −0.70% | 1.37 M |
| 29 sep 2026 | 91.06 | 91.12 | 90.66 | 91.08 | 0.00% | 1.69 M |
| 28 sep 2026 | 91.63 | 91.63 | 91.02 | 91.08 | −0.83% | 1.19 M |
| 25 sep 2026 | 91.56 | 91.98 | 91.24 | 91.84 | +0.32% | 1.04 M |
| 24 sep 2026 | 91.56 | 91.71 | 91.33 | 91.55 | +0.01% | 1.33 M |
| 23 sep 2026 | 92.00 | 92.06 | 91.47 | 91.54 | −0.42% | 1.31 M |
| 22 sep 2026 | 92.64 | 92.64 | 91.93 | 91.93 | −0.67% | 1.18 M |
| 21 sep 2026 | 92.44 | 92.84 | 92.13 | 92.55 | +0.53% | 894,501.503 |
| 18 sep 2026 | 92.18 | 92.20 | 91.81 | 92.06 | −0.34% | 899,435.213 |
| 17 sep 2026 | 92.62 | 92.62 | 92.08 | 92.37 | +0.62% | 907,458.176 |
| 16 sep 2026 | 93.05 | 93.05 | 91.20 | 91.80 | −1.42% | 1.57 M |
| 15 sep 2026 | 93.40 | 93.41 | 92.78 | 93.12 | −0.25% | 2.03 M |
| 14 sep 2026 | 93.25 | 93.66 | 93.12 | 93.35 | −0.19% | 1.23 M |
| 11 sep 2026 | 93.66 | 93.87 | 93.26 | 93.53 | +0.69% | 1.32 M |
| 10 sep 2026 | 93.14 | 93.17 | 92.79 | 92.89 | −0.41% | 1.26 M |
| 9 sep 2026 | 93.66 | 93.73 | 93.18 | 93.27 | −0.43% | 1.46 M |
| 8 sep 2026 | 94.32 | 94.45 | 93.62 | 93.67 | −1.06% | 1.12 M |
| 4 sep 2026 | 94.54 | 94.82 | 94.45 | 94.67 | −0.23% | 1.48 M |
| 3 sep 2026 | 94.65 | 94.99 | 94.30 | 94.89 | +0.81% | 1.53 M |
| 2 sep 2026 | 93.64 | 94.42 | 93.55 | 94.13 | +0.67% | 1.05 M |
| 1 sep 2026 | 93.75 | 94.00 | 93.31 | 93.50 | −0.37% | 1.41 M |
| 31 ago 2026 | 94.15 | 94.18 | 93.67 | 93.85 | −0.21% | 1.27 M |
| 28 ago 2026 | 94.28 | 94.41 | 93.89 | 94.05 | +0.06% | 1.18 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.