Avantis U.S. Large Cap Equity ETF (AVLC)
NYSEARCA: AVLC · Real-Time Price · USD
77.21
+0.50 (0.65%)
At close: Oct 8, 2025, 4:00 PM EDT
77.21
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
AVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 76.92 | 77.24 | 76.79 | 77.21 | 77.21 | 0.65% | 16,819 |
| Oct 7, 2025 | 77.08 | 77.08 | 76.51 | 76.71 | 76.71 | -0.51% | 20,484 |
| Oct 6, 2025 | 77.10 | 77.27 | 76.88 | 77.10 | 77.10 | 0.31% | 44,596 |
| Oct 3, 2025 | 77.10 | 77.27 | 76.80 | 76.86 | 76.86 | - | 29,980 |
| Oct 2, 2025 | 76.85 | 76.87 | 76.54 | 76.86 | 76.86 | 0.25% | 13,482 |
| Oct 1, 2025 | 76.17 | 76.75 | 76.16 | 76.67 | 76.67 | 0.21% | 25,375 |
| Sep 30, 2025 | 76.33 | 76.51 | 75.99 | 76.51 | 76.51 | 0.22% | 40,089 |
| Sep 29, 2025 | 76.45 | 76.46 | 76.15 | 76.34 | 76.34 | 0.22% | 40,245 |
| Sep 26, 2025 | 75.87 | 76.19 | 75.82 | 76.17 | 76.17 | 0.71% | 35,448 |
| Sep 25, 2025 | 75.58 | 75.82 | 75.38 | 75.63 | 75.63 | -0.58% | 64,941 |
| Sep 24, 2025 | 76.46 | 76.46 | 76.00 | 76.07 | 76.07 | -0.30% | 39,898 |
| Sep 23, 2025 | 76.86 | 76.86 | 76.23 | 76.30 | 76.30 | -0.66% | 33,769 |
| Sep 22, 2025 | 76.43 | 76.86 | 76.43 | 76.81 | 76.67 | 0.33% | 24,694 |
| Sep 19, 2025 | 76.63 | 76.63 | 76.20 | 76.56 | 76.42 | 0.22% | 16,878 |
| Sep 18, 2025 | 76.24 | 76.58 | 76.08 | 76.39 | 76.25 | 0.77% | 19,198 |
| Sep 17, 2025 | 75.93 | 76.22 | 75.53 | 75.81 | 75.68 | -0.01% | 17,464 |
| Sep 16, 2025 | 75.93 | 75.96 | 75.68 | 75.82 | 75.69 | -0.14% | 460,434 |
| Sep 15, 2025 | 75.88 | 76.02 | 75.81 | 75.93 | 75.80 | 0.38% | 21,814 |
| Sep 12, 2025 | 75.95 | 75.95 | 75.60 | 75.64 | 75.51 | -0.28% | 22,120 |
| Sep 11, 2025 | 75.37 | 75.88 | 75.37 | 75.85 | 75.72 | 0.96% | 23,225 |
| Sep 10, 2025 | 75.28 | 75.38 | 74.94 | 75.13 | 75.00 | 0.37% | 41,350 |
| Sep 9, 2025 | 74.87 | 74.96 | 74.62 | 74.85 | 74.72 | 0.08% | 55,369 |
| Sep 8, 2025 | 74.73 | 74.93 | 74.64 | 74.79 | 74.66 | 0.19% | 21,216 |
| Sep 5, 2025 | 75.21 | 75.23 | 74.32 | 74.65 | 74.52 | -0.32% | 45,371 |
| Sep 4, 2025 | 74.44 | 74.89 | 74.29 | 74.89 | 74.76 | 1.05% | 22,450 |
| Sep 3, 2025 | 74.21 | 74.21 | 73.85 | 74.11 | 73.98 | 0.25% | 21,064 |
| Sep 2, 2025 | 73.49 | 73.93 | 73.30 | 73.92 | 73.79 | -0.60% | 16,766 |
| Aug 29, 2025 | 74.70 | 74.70 | 74.18 | 74.37 | 74.24 | -0.61% | 22,327 |
| Aug 28, 2025 | 74.80 | 74.86 | 74.52 | 74.83 | 74.70 | 0.36% | 23,153 |
| Aug 27, 2025 | 74.48 | 74.62 | 74.42 | 74.56 | 74.43 | 0.28% | 16,175 |
| Aug 26, 2025 | 74.05 | 74.36 | 74.05 | 74.35 | 74.22 | 0.43% | 19,888 |
| Aug 25, 2025 | 74.30 | 74.30 | 74.03 | 74.03 | 73.90 | -0.46% | 20,976 |
| Aug 22, 2025 | 73.17 | 74.48 | 73.17 | 74.37 | 74.24 | 1.77% | 111,467 |
| Aug 21, 2025 | 73.08 | 73.28 | 72.88 | 73.08 | 72.95 | -0.33% | 29,264 |
| Aug 20, 2025 | 73.00 | 73.41 | 72.84 | 73.32 | 73.19 | -0.25% | 13,079 |
| Aug 19, 2025 | 73.77 | 74.00 | 73.40 | 73.50 | 73.37 | -0.50% | 10,128 |
| Aug 18, 2025 | 73.81 | 73.90 | 73.79 | 73.87 | 73.74 | - | 8,054 |
| Aug 15, 2025 | 74.14 | 74.22 | 73.81 | 73.87 | 73.74 | -0.37% | 25,937 |
| Aug 14, 2025 | 73.94 | 74.19 | 73.88 | 74.15 | 74.02 | -0.13% | 15,136 |
| Aug 13, 2025 | 74.09 | 74.24 | 73.93 | 74.24 | 74.11 | 0.49% | 17,062 |
| Aug 12, 2025 | 73.18 | 73.88 | 73.18 | 73.88 | 73.75 | 1.50% | 13,963 |
| Aug 11, 2025 | 73.27 | 73.27 | 72.76 | 72.79 | 72.66 | -0.35% | 5,536 |
| Aug 8, 2025 | 73.03 | 73.16 | 73.01 | 73.04 | 72.91 | 0.72% | 8,024 |
| Aug 7, 2025 | 73.17 | 73.17 | 72.23 | 72.52 | 72.39 | -0.23% | 43,893 |
| Aug 6, 2025 | 72.31 | 72.75 | 72.31 | 72.69 | 72.56 | 0.60% | 9,671 |
| Aug 5, 2025 | 72.81 | 72.81 | 72.18 | 72.26 | 72.13 | -0.44% | 10,920 |
| Aug 4, 2025 | 72.21 | 72.58 | 72.21 | 72.58 | 72.45 | 1.48% | 4,377 |
| Aug 1, 2025 | 71.92 | 71.92 | 71.21 | 71.52 | 71.39 | -1.72% | 9,370 |
| Jul 31, 2025 | 73.36 | 73.52 | 72.77 | 72.77 | 72.64 | -0.25% | 28,801 |
| Jul 30, 2025 | 73.20 | 73.28 | 72.70 | 72.95 | 72.82 | -0.22% | 14,447 |