Avantis U.S. Large Cap Equity ETF (AVLC)
NYSEARCA: AVLC · Real-Time Price · USD
64.53
+0.33 (0.51%)
Apr 1, 2025, 3:59 PM EDT - Market closed
AVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 63.96 | 64.55 | 63.60 | 64.53 | 64.53 | 0.51% | 325,620 |
| Mar 31, 2025 | 63.01 | 64.40 | 63.01 | 64.20 | 64.20 | 0.50% | 22,341 |
| Mar 28, 2025 | 65.04 | 65.05 | 63.78 | 63.88 | 63.88 | -2.08% | 25,211 |
| Mar 27, 2025 | 65.52 | 65.72 | 65.08 | 65.24 | 65.24 | -0.56% | 25,741 |
| Mar 26, 2025 | 66.18 | 66.18 | 65.45 | 65.61 | 65.61 | -1.07% | 11,556 |
| Mar 25, 2025 | 66.22 | 66.42 | 66.17 | 66.32 | 66.32 | -0.09% | 161,757 |
| Mar 24, 2025 | 66.20 | 66.46 | 66.11 | 66.38 | 66.20 | 1.98% | 38,146 |
| Mar 21, 2025 | 64.42 | 65.11 | 64.42 | 65.09 | 64.92 | - | 43,740 |
| Mar 20, 2025 | 65.03 | 65.58 | 64.98 | 65.09 | 64.92 | -0.31% | 11,900 |
| Mar 19, 2025 | 64.92 | 65.64 | 64.81 | 65.29 | 65.12 | 1.22% | 20,553 |
| Mar 18, 2025 | 65.01 | 65.01 | 64.36 | 64.50 | 64.33 | -1.07% | 18,361 |
| Mar 17, 2025 | 64.58 | 65.43 | 64.58 | 65.20 | 65.03 | 0.90% | 16,305 |
| Mar 14, 2025 | 64.03 | 64.70 | 63.84 | 64.62 | 64.45 | 2.28% | 20,015 |
| Mar 13, 2025 | 64.10 | 64.10 | 62.98 | 63.18 | 63.01 | -1.57% | 793,595 |
| Mar 12, 2025 | 64.75 | 64.75 | 63.76 | 64.19 | 64.02 | 0.45% | 19,023 |
| Mar 11, 2025 | 64.30 | 64.51 | 63.45 | 63.90 | 63.73 | -0.73% | 25,548 |
| Mar 10, 2025 | 65.17 | 65.17 | 63.89 | 64.37 | 64.20 | -2.59% | 19,479 |
| Mar 7, 2025 | 65.75 | 66.22 | 65.14 | 66.08 | 65.90 | 0.49% | 21,902 |
| Mar 6, 2025 | 66.18 | 66.45 | 65.63 | 65.76 | 65.58 | -1.79% | 20,210 |
| Mar 5, 2025 | 66.27 | 67.12 | 65.90 | 66.96 | 66.78 | 1.10% | 25,398 |
| Mar 4, 2025 | 66.35 | 67.22 | 65.58 | 66.23 | 66.05 | -1.43% | 23,111 |
| Mar 3, 2025 | 68.76 | 68.76 | 66.82 | 67.19 | 67.01 | -1.93% | 27,254 |
| Feb 28, 2025 | 67.62 | 68.51 | 67.27 | 68.51 | 68.33 | 1.53% | 13,167 |
| Feb 27, 2025 | 68.93 | 68.93 | 67.44 | 67.48 | 67.30 | -1.45% | 31,772 |
| Feb 26, 2025 | 68.88 | 69.09 | 68.32 | 68.47 | 68.29 | 0.10% | 11,919 |
| Feb 25, 2025 | 68.88 | 68.88 | 67.85 | 68.40 | 68.22 | -0.49% | 41,865 |
| Feb 24, 2025 | 69.08 | 69.21 | 68.70 | 68.74 | 68.56 | -0.41% | 33,164 |
| Feb 21, 2025 | 69.90 | 69.96 | 69.00 | 69.02 | 68.84 | -1.97% | 15,499 |
| Feb 20, 2025 | 70.59 | 70.59 | 70.00 | 70.41 | 70.22 | -0.65% | 24,048 |
| Feb 19, 2025 | 70.58 | 70.89 | 70.58 | 70.87 | 70.68 | 0.10% | 16,794 |
| Feb 18, 2025 | 70.61 | 70.81 | 70.45 | 70.80 | 70.61 | 0.37% | 42,967 |
| Feb 14, 2025 | 70.55 | 70.62 | 70.45 | 70.54 | 70.35 | 0.02% | 17,485 |
| Feb 13, 2025 | 69.89 | 70.53 | 69.85 | 70.53 | 70.34 | 1.17% | 57,287 |
| Feb 12, 2025 | 69.50 | 69.79 | 69.45 | 69.71 | 69.52 | -0.39% | 25,975 |
| Feb 11, 2025 | 69.79 | 70.05 | 69.79 | 69.99 | 69.80 | 0.02% | 17,840 |
| Feb 10, 2025 | 69.82 | 70.08 | 69.80 | 69.97 | 69.78 | 0.49% | 11,986 |
| Feb 7, 2025 | 70.44 | 70.44 | 69.56 | 69.63 | 69.44 | -0.92% | 23,432 |
| Feb 6, 2025 | 70.27 | 70.28 | 69.87 | 70.28 | 70.09 | 0.30% | 22,990 |
| Feb 5, 2025 | 69.74 | 70.08 | 69.69 | 70.07 | 69.88 | 0.36% | 215,995 |
| Feb 4, 2025 | 69.71 | 69.86 | 69.59 | 69.82 | 69.63 | 0.74% | 28,447 |
| Feb 3, 2025 | 68.48 | 69.61 | 68.48 | 69.31 | 69.13 | -0.76% | 27,996 |
| Jan 31, 2025 | 70.55 | 70.71 | 69.77 | 69.84 | 69.65 | -0.71% | 25,975 |
| Jan 30, 2025 | 70.26 | 70.55 | 69.98 | 70.34 | 70.15 | 0.35% | 57,274 |
| Jan 29, 2025 | 70.09 | 70.15 | 69.70 | 70.10 | 69.91 | -0.04% | 55,085 |
| Jan 28, 2025 | 69.72 | 70.20 | 69.72 | 70.12 | 69.93 | 0.66% | 17,969 |
| Jan 27, 2025 | 69.25 | 69.66 | 69.23 | 69.66 | 69.47 | -1.26% | 51,373 |
| Jan 24, 2025 | 70.68 | 70.75 | 70.40 | 70.55 | 70.36 | -0.24% | 41,090 |
| Jan 23, 2025 | 70.32 | 70.72 | 70.32 | 70.72 | 70.53 | 0.44% | 28,367 |
| Jan 22, 2025 | 70.54 | 70.58 | 70.38 | 70.41 | 70.22 | 0.28% | 28,491 |
| Jan 21, 2025 | 69.94 | 70.22 | 69.76 | 70.21 | 70.02 | 1.04% | 51,777 |