Avantis U.S. Large Cap Equity ETF (AVLC)
NYSEARCA: AVLC · Real-Time Price · USD
71.57
+0.05 (0.07%)
Jul 8, 2025, 4:00 PM - Market closed
AVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 71.71 | 71.76 | 71.49 | 71.57 | 71.57 | 0.07% | 12,659 |
| Jul 7, 2025 | 71.98 | 72.00 | 71.23 | 71.52 | 71.52 | -0.80% | 19,810 |
| Jul 3, 2025 | 71.77 | 72.13 | 71.77 | 72.10 | 72.10 | 0.81% | 9,601 |
| Jul 2, 2025 | 71.06 | 71.52 | 71.06 | 71.52 | 71.52 | 0.55% | 16,087 |
| Jul 1, 2025 | 70.99 | 71.27 | 70.86 | 71.13 | 71.13 | 0.13% | 33,071 |
| Jun 30, 2025 | 70.91 | 71.11 | 70.80 | 71.04 | 71.04 | 0.57% | 22,401 |
| Jun 27, 2025 | 70.57 | 70.86 | 70.30 | 70.64 | 70.64 | 0.48% | 28,494 |
| Jun 26, 2025 | 69.95 | 70.31 | 69.95 | 70.30 | 70.30 | 0.92% | 14,666 |
| Jun 25, 2025 | 69.93 | 69.93 | 69.56 | 69.66 | 69.66 | -0.11% | 50,266 |
| Jun 24, 2025 | 69.47 | 69.83 | 69.47 | 69.74 | 69.74 | 0.85% | 21,241 |
| Jun 23, 2025 | 68.77 | 69.18 | 68.70 | 69.15 | 68.96 | 0.80% | 18,087 |
| Jun 20, 2025 | 68.93 | 68.93 | 68.44 | 68.60 | 68.41 | -0.13% | 63,811 |
| Jun 18, 2025 | 68.95 | 69.08 | 68.63 | 68.69 | 68.50 | 0.01% | 25,826 |
| Jun 17, 2025 | 69.11 | 69.13 | 68.64 | 68.68 | 68.49 | -0.82% | 11,204 |
| Jun 16, 2025 | 69.04 | 69.38 | 69.04 | 69.25 | 69.05 | 1.20% | 21,044 |
| Jun 13, 2025 | 68.66 | 69.10 | 68.29 | 68.43 | 68.24 | -1.24% | 18,575 |
| Jun 12, 2025 | 68.96 | 69.29 | 68.96 | 69.29 | 69.09 | 0.29% | 16,495 |
| Jun 11, 2025 | 69.42 | 69.46 | 68.91 | 69.09 | 68.90 | -0.23% | 26,519 |
| Jun 10, 2025 | 69.13 | 69.31 | 69.06 | 69.25 | 69.05 | 0.41% | 71,823 |
| Jun 9, 2025 | 68.99 | 69.19 | 68.97 | 68.97 | 68.78 | - | 29,230 |
| Jun 6, 2025 | 69.01 | 69.01 | 68.82 | 68.97 | 68.78 | 1.07% | 5,438 |
| Jun 5, 2025 | 68.61 | 68.78 | 68.08 | 68.24 | 68.05 | -0.31% | 11,775 |
| Jun 4, 2025 | 68.73 | 68.74 | 68.45 | 68.45 | 68.26 | -0.10% | 15,709 |
| Jun 3, 2025 | 68.03 | 68.63 | 68.03 | 68.52 | 68.33 | 0.78% | 35,842 |
| Jun 2, 2025 | 67.50 | 67.99 | 67.50 | 67.99 | 67.80 | 0.58% | 14,217 |
| May 30, 2025 | 67.31 | 67.77 | 67.04 | 67.60 | 67.41 | -0.15% | 25,905 |
| May 29, 2025 | 67.60 | 67.70 | 67.37 | 67.70 | 67.51 | 0.31% | 19,624 |
| May 28, 2025 | 68.06 | 68.06 | 67.49 | 67.49 | 67.30 | -0.56% | 26,187 |
| May 27, 2025 | 67.29 | 67.92 | 67.19 | 67.87 | 67.68 | 1.97% | 75,049 |
| May 23, 2025 | 66.20 | 66.81 | 66.20 | 66.56 | 66.37 | -0.66% | 146,225 |
| May 22, 2025 | 66.91 | 67.36 | 66.82 | 67.00 | 66.81 | -0.06% | 22,185 |
| May 21, 2025 | 67.79 | 68.02 | 66.94 | 67.04 | 66.85 | -1.77% | 23,043 |
| May 20, 2025 | 68.35 | 68.44 | 67.87 | 68.25 | 68.06 | -0.41% | 18,140 |
| May 19, 2025 | 68.00 | 68.56 | 68.00 | 68.53 | 68.34 | 0.03% | 16,009 |
| May 16, 2025 | 68.10 | 68.51 | 68.03 | 68.51 | 68.32 | 0.82% | 26,232 |
| May 15, 2025 | 67.54 | 68.03 | 67.50 | 67.95 | 67.76 | 0.27% | 72,159 |
| May 14, 2025 | 67.80 | 67.90 | 67.56 | 67.77 | 67.58 | -0.01% | 43,294 |
| May 13, 2025 | 67.47 | 68.01 | 67.47 | 67.78 | 67.59 | 0.86% | 17,056 |
| May 12, 2025 | 66.86 | 67.25 | 66.61 | 67.20 | 67.01 | 3.50% | 30,468 |
| May 9, 2025 | 65.21 | 65.22 | 64.79 | 64.93 | 64.75 | -0.08% | 40,696 |
| May 8, 2025 | 64.93 | 65.58 | 64.67 | 64.98 | 64.80 | 0.82% | 19,810 |
| May 7, 2025 | 64.37 | 64.50 | 63.93 | 64.45 | 64.27 | 0.51% | 31,036 |
| May 6, 2025 | 64.10 | 64.49 | 63.90 | 64.12 | 63.94 | -0.74% | 20,089 |
| May 5, 2025 | 64.51 | 64.99 | 64.51 | 64.60 | 64.42 | -0.54% | 27,654 |
| May 2, 2025 | 64.65 | 65.09 | 64.57 | 64.95 | 64.77 | 1.75% | 53,561 |
| May 1, 2025 | 64.11 | 64.34 | 63.81 | 63.83 | 63.65 | 0.49% | 49,158 |
| Apr 30, 2025 | 62.35 | 63.52 | 61.99 | 63.52 | 63.34 | 0.02% | 29,643 |
| Apr 29, 2025 | 63.14 | 63.62 | 62.90 | 63.51 | 63.33 | 0.63% | 22,125 |
| Apr 28, 2025 | 63.22 | 63.26 | 62.54 | 63.11 | 62.93 | 0.06% | 46,456 |
| Apr 25, 2025 | 62.64 | 63.17 | 62.54 | 63.07 | 62.89 | 0.30% | 25,458 |