Avantis U.S. Large Cap Equity ETF (AVLC)
NYSEARCA: AVLC · Real-Time Price · USD
78.56
+0.12 (0.15%)
Oct 29, 2025, 4:00 PM EDT - Market closed

AVLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202578.7578.8978.2578.5678.560.15%17,860
Oct 28, 202578.4278.6678.2878.4478.44-0.05%23,936
Oct 27, 202578.4178.4878.2778.4878.481.08%11,988
Oct 24, 202577.7377.8177.5777.6477.640.88%25,972
Oct 23, 202576.7777.2076.6376.9676.960.73%61,481
Oct 22, 202576.9676.9675.9376.4076.40-0.74%63,260
Oct 21, 202576.8777.1776.7876.9776.970.10%23,532
Oct 20, 202576.5176.9676.5176.8976.891.10%21,923
Oct 17, 202575.5976.2375.5076.0576.050.40%38,721
Oct 16, 202576.4676.6375.4575.7575.75-0.84%96,415
Oct 15, 202576.6776.9375.8776.3976.390.37%34,827
Oct 14, 202575.1676.4475.1676.1176.110.17%19,264
Oct 13, 202575.8976.1475.6275.9875.981.69%21,544
Oct 10, 202577.1677.1674.7274.7274.72-2.81%15,844
Oct 9, 202577.2177.2176.6976.8876.88-0.43%147,246
Oct 8, 202576.9277.2476.7977.2177.210.65%16,819
Oct 7, 202577.0877.0876.5176.7176.71-0.51%20,484
Oct 6, 202577.1077.2776.8877.1077.100.31%44,596
Oct 3, 202577.1077.2776.8076.8676.86-29,980
Oct 2, 202576.8576.8776.5476.8676.860.25%13,482
Oct 1, 202576.1776.7576.1676.6776.670.21%25,375
Sep 30, 202576.3376.5175.9976.5176.510.22%40,089
Sep 29, 202576.4576.4676.1576.3476.340.22%40,245
Sep 26, 202575.8776.1975.8276.1776.170.71%35,448
Sep 25, 202575.5875.8275.3875.6375.63-0.58%64,941
Sep 24, 202576.4676.4676.0076.0776.07-0.30%39,898
Sep 23, 202576.8676.8676.2376.3076.30-0.66%33,769
Sep 22, 202576.4376.8676.4376.8176.670.33%24,694
Sep 19, 202576.6376.6376.2076.5676.420.22%16,878
Sep 18, 202576.2476.5876.0876.3976.250.77%19,198
Sep 17, 202575.9376.2275.5375.8175.68-0.01%17,464
Sep 16, 202575.9375.9675.6875.8275.69-0.14%460,434
Sep 15, 202575.8876.0275.8175.9375.800.38%21,814
Sep 12, 202575.9575.9575.6075.6475.51-0.28%22,120
Sep 11, 202575.3775.8875.3775.8575.720.96%23,225
Sep 10, 202575.2875.3874.9475.1375.000.37%41,350
Sep 9, 202574.8774.9674.6274.8574.720.08%55,369
Sep 8, 202574.7374.9374.6474.7974.660.19%21,216
Sep 5, 202575.2175.2374.3274.6574.52-0.32%45,371
Sep 4, 202574.4474.8974.2974.8974.761.05%22,450
Sep 3, 202574.2174.2173.8574.1173.980.25%21,064
Sep 2, 202573.4973.9373.3073.9273.79-0.60%16,766
Aug 29, 202574.7074.7074.1874.3774.24-0.61%22,327
Aug 28, 202574.8074.8674.5274.8374.700.36%23,153
Aug 27, 202574.4874.6274.4274.5674.430.28%16,175
Aug 26, 202574.0574.3674.0574.3574.220.43%19,888
Aug 25, 202574.3074.3074.0374.0373.90-0.46%20,976
Aug 22, 202573.1774.4873.1774.3774.241.77%111,467
Aug 21, 202573.0873.2872.8873.0872.95-0.33%29,264
Aug 20, 202573.0073.4172.8473.3273.19-0.25%13,079