Avantis U.S. Large Cap Equity ETF (AVLC)

NYSEARCA: AVLC · Real-Time Price · USD

91.82

-0.85 (-0.92%)

At close: Aug 18, 2026, 4:00 PM EDT

91.82

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:15 PM EDT

AVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	92.42	92.42	91.94	92.00	-	-0.72%	25,731
Aug 17, 2026	92.94	93.12	92.67	92.67	92.67	-0.29%	75,084
Aug 14, 2026	93.55	93.55	92.82	92.94	92.94	-0.01%	62,436
Aug 13, 2026	92.63	93.08	92.63	92.95	92.95	0.64%	50,633
Aug 12, 2026	92.37	92.51	92.24	92.36	92.36	0.39%	85,291
Aug 11, 2026	92.29	92.49	91.91	92.00	92.00	-0.13%	57,012
Aug 10, 2026	91.94	92.30	91.94	92.12	92.12	0.09%	75,720
Aug 7, 2026	92.00	92.08	91.57	92.04	92.04	0.56%	41,699
Aug 6, 2026	91.76	92.00	91.46	91.53	91.53	-0.26%	51,879
Aug 5, 2026	92.60	92.60	91.73	91.76	91.76	-0.31%	154,583
Aug 4, 2026	90.89	92.25	90.87	92.05	92.05	1.80%	67,177
Aug 3, 2026	89.59	90.51	89.38	90.42	90.42	1.34%	74,630
Jul 31, 2026	89.44	89.51	88.38	89.22	89.22	0.46%	74,309
Jul 30, 2026	88.09	88.89	87.92	88.81	88.81	1.89%	64,090
Jul 29, 2026	88.56	88.70	87.14	87.16	87.16	-1.64%	65,372
Jul 28, 2026	88.17	88.75	88.10	88.61	88.61	-0.06%	58,497
Jul 27, 2026	89.44	89.44	88.26	88.66	88.66	-0.02%	49,505
Jul 24, 2026	88.85	89.34	88.57	88.68	88.68	-0.14%	60,647
Jul 23, 2026	89.00	89.28	88.50	88.80	88.80	-0.94%	89,657
Jul 22, 2026	89.58	89.90	89.48	89.65	89.65	-0.06%	88,784
Jul 21, 2026	89.18	89.73	89.16	89.70	89.70	1.16%	76,004
Jul 20, 2026	89.25	89.36	88.65	88.67	88.67	-0.25%	57,520
Jul 17, 2026	88.71	89.35	88.43	88.90	88.90	-0.79%	62,075
Jul 16, 2026	89.78	90.03	89.24	89.60	89.60	-0.47%	76,310
Jul 15, 2026	89.99	90.15	89.46	90.02	90.02	0.07%	68,526
Jul 14, 2026	90.04	90.19	89.69	89.96	89.96	0.41%	36,020
Jul 13, 2026	89.88	90.03	89.48	89.59	89.59	-0.68%	44,612
Jul 10, 2026	89.94	90.27	89.77	90.20	90.20	0.36%	38,966
Jul 9, 2026	89.15	90.06	89.15	89.88	89.88	0.89%	43,824
Jul 8, 2026	89.23	89.23	88.36	89.09	89.09	-0.12%	80,032
Jul 7, 2026	89.92	89.92	88.88	89.20	89.20	-0.67%	44,347
Jul 6, 2026	89.52	89.92	89.52	89.80	89.80	0.68%	60,919
Jul 2, 2026	89.81	90.14	88.52	89.19	89.19	-0.36%	65,868
Jul 1, 2026	89.84	90.04	89.27	89.51	89.51	-0.50%	78,641
Jun 30, 2026	89.56	90.15	89.38	89.96	89.96	0.75%	80,303
Jun 29, 2026	88.87	89.38	88.23	89.29	89.29	1.22%	47,270
Jun 26, 2026	88.14	88.92	88.14	88.22	88.22	-0.84%	68,853
Jun 25, 2026	88.89	89.33	88.43	88.96	88.96	0.72%	62,973
Jun 24, 2026	88.37	88.97	87.99	88.32	88.32	-0.10%	32,948
Jun 23, 2026	88.53	88.93	88.07	88.41	88.41	-1.55%	64,793
Jun 22, 2026	89.98	90.22	89.59	89.80	89.80	0.16%	256,793
Jun 18, 2026	89.65	89.86	89.34	89.66	89.66	1.21%	240,934
Jun 17, 2026	89.77	89.94	88.46	88.59	88.59	-1.18%	99,238
Jun 16, 2026	90.31	90.45	89.62	89.65	89.65	-0.66%	63,571
Jun 15, 2026	90.14	90.50	90.11	90.25	90.25	1.50%	72,714
Jun 12, 2026	88.55	89.19	88.20	88.92	88.92	0.63%	61,912
Jun 11, 2026	86.95	88.48	86.75	88.36	88.36	2.15%	53,613
Jun 10, 2026	87.47	88.01	86.49	86.50	86.50	-1.53%	74,107
Jun 9, 2026	88.64	88.64	86.05	87.84	87.84	-0.14%	208,935
Jun 8, 2026	88.58	88.93	88.12	88.19	87.96	0.39%	53,153