Avantis U.S. Large Cap Equity ETF (AVLC)
NYSEARCA: AVLC · Real-Time Price · USD
71.52
-1.25 (-1.72%)
At close: Aug 1, 2025, 4:00 PM
71.52
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
AVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.92 | 71.92 | 71.21 | 71.52 | 71.52 | -1.72% | 9,370 |
| Jul 31, 2025 | 73.36 | 73.52 | 72.77 | 72.77 | 72.77 | -0.25% | 28,801 |
| Jul 30, 2025 | 73.20 | 73.28 | 72.70 | 72.95 | 72.95 | -0.22% | 14,447 |
| Jul 29, 2025 | 73.51 | 73.51 | 73.01 | 73.11 | 73.11 | -0.26% | 21,812 |
| Jul 28, 2025 | 73.31 | 73.41 | 73.14 | 73.30 | 73.30 | -0.01% | 28,192 |
| Jul 25, 2025 | 73.02 | 73.35 | 73.02 | 73.31 | 73.31 | 0.56% | 11,803 |
| Jul 24, 2025 | 73.13 | 73.17 | 72.90 | 72.90 | 72.90 | -0.07% | 46,555 |
| Jul 23, 2025 | 72.65 | 72.95 | 72.57 | 72.95 | 72.95 | 0.84% | 11,471 |
| Jul 22, 2025 | 72.28 | 72.39 | 72.09 | 72.34 | 72.34 | 0.22% | 11,510 |
| Jul 21, 2025 | 72.49 | 72.60 | 72.17 | 72.18 | 72.18 | -0.01% | 30,972 |
| Jul 18, 2025 | 72.31 | 72.31 | 72.03 | 72.19 | 72.19 | 0.07% | 8,930 |
| Jul 17, 2025 | 71.94 | 72.21 | 71.78 | 72.14 | 72.14 | 0.67% | 29,048 |
| Jul 16, 2025 | 71.47 | 71.66 | 70.94 | 71.66 | 71.66 | 0.25% | 21,877 |
| Jul 15, 2025 | 72.01 | 72.01 | 71.48 | 71.48 | 71.48 | -0.69% | 14,656 |
| Jul 14, 2025 | 71.77 | 72.00 | 71.71 | 71.98 | 71.98 | 0.18% | 8,815 |
| Jul 11, 2025 | 71.74 | 71.96 | 71.74 | 71.85 | 71.85 | -0.42% | 13,489 |
| Jul 10, 2025 | 71.95 | 72.34 | 71.90 | 72.15 | 72.15 | 0.28% | 19,771 |
| Jul 9, 2025 | 71.88 | 71.96 | 71.66 | 71.95 | 71.95 | 0.53% | 42,496 |
| 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 |