Avantis U.S. Large Cap Equity ETF (AVLC)
NYSEARCA: AVLC · Real-Time Price · USD
68.97
+0.73 (1.07%)
Jun 6, 2025, 4:00 PM - Market closed

AVLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202569.0169.0168.8268.9768.971.07%5,438
Jun 5, 202568.6168.7868.0868.2468.24-0.31%11,775
Jun 4, 202568.7368.7468.4568.4568.45-0.10%15,709
Jun 3, 202568.0368.6368.0368.5268.520.78%35,842
Jun 2, 202567.5067.9967.5067.9967.990.58%14,217
May 30, 202567.3167.7767.0467.6067.60-0.15%25,905
May 29, 202567.6067.7067.3767.7067.700.31%19,624
May 28, 202568.0668.0667.4967.4967.49-0.56%26,187
May 27, 202567.2967.9267.1967.8767.871.97%75,049
May 23, 202566.2066.8166.2066.5666.56-0.66%146,225
May 22, 202566.9167.3666.8267.0067.00-0.06%22,185
May 21, 202567.7968.0266.9467.0467.04-1.77%23,043
May 20, 202568.3568.4467.8768.2568.25-0.41%18,140
May 19, 202568.0068.5668.0068.5368.530.03%16,009
May 16, 202568.1068.5168.0368.5168.510.82%26,232
May 15, 202567.5468.0367.5067.9567.950.27%72,159
May 14, 202567.8067.9067.5667.7767.77-0.01%43,294
May 13, 202567.4768.0167.4767.7867.780.86%17,056
May 12, 202566.8667.2566.6167.2067.203.50%30,468
May 9, 202565.2165.2264.7964.9364.93-0.08%40,696
May 8, 202564.9365.5864.6764.9864.980.82%19,810
May 7, 202564.3764.5063.9364.4564.450.51%31,036
May 6, 202564.1064.4963.9064.1264.12-0.74%20,089
May 5, 202564.5164.9964.5164.6064.60-0.54%27,654
May 2, 202564.6565.0964.5764.9564.951.75%53,561
May 1, 202564.1164.3463.8163.8363.830.49%49,158
Apr 30, 202562.3563.5261.9963.5263.520.02%29,643
Apr 29, 202563.1463.6262.9063.5163.510.63%22,125
Apr 28, 202563.2263.2662.5463.1163.110.06%46,456
Apr 25, 202562.6463.1762.5463.0763.070.30%25,458
Apr 24, 202561.7262.8861.7262.8862.882.31%59,098
Apr 23, 202562.4562.4761.2961.4661.461.60%13,898
Apr 22, 202559.8760.6359.8760.4960.492.58%20,551
Apr 21, 202559.7559.7558.3158.9758.97-2.21%44,693
Apr 17, 202560.2060.8460.0360.3060.300.38%49,253
Apr 16, 202560.9260.9659.5260.0760.07-1.89%47,253
Apr 15, 202561.8561.8561.2061.2361.23-0.24%24,735
Apr 14, 202561.9261.9260.9961.3861.380.87%92,850
Apr 11, 202560.0161.0259.1860.8560.851.88%53,263
Apr 10, 202560.5760.8258.6859.7359.73-3.97%403,448
Apr 9, 202556.7762.3456.3062.2062.209.51%36,284
Apr 8, 202559.8159.8155.9456.8056.80-1.61%117,894
Apr 7, 202555.4759.8055.4757.7357.73-0.16%297,215
Apr 4, 202559.3059.3057.7257.8257.82-5.83%303,393
Apr 3, 202562.1062.3761.3761.4061.40-5.70%188,993
Apr 2, 202564.5165.2764.3165.1165.110.90%17,139
Apr 1, 202563.9664.5563.6064.5364.530.51%325,620
Mar 31, 202563.0164.4063.0164.2064.200.50%22,341
Mar 28, 202565.0465.0563.7863.8863.88-2.08%25,211
Mar 27, 202565.5265.7265.0865.2465.24-0.56%25,741