Avantis U.S. Large Cap Equity ETF (AVLC)
NYSEARCA: AVLC · Real-Time Price · USD
89.72
+0.15 (0.17%)
At close: May 29, 2026, 4:00 PM EDT
89.72
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
AVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 89.59 | 89.92 | 89.52 | 89.76 | - | 0.21% | 11,120 |
| May 28, 2026 | 89.28 | 89.65 | 88.88 | 89.57 | 89.57 | 0.45% | 276,915 |
| May 27, 2026 | 89.23 | 89.25 | 88.94 | 89.17 | 89.17 | 0.04% | 43,082 |
| May 26, 2026 | 88.86 | 89.36 | 88.86 | 89.13 | 89.13 | 0.88% | 32,535 |
| May 22, 2026 | 88.30 | 88.61 | 88.23 | 88.35 | 88.35 | 0.49% | 41,862 |
| May 21, 2026 | 87.14 | 88.03 | 87.14 | 87.92 | 87.92 | 0.31% | 43,830 |
| May 20, 2026 | 86.90 | 87.65 | 86.85 | 87.65 | 87.65 | 1.18% | 44,915 |
| May 19, 2026 | 86.70 | 87.04 | 86.23 | 86.63 | 86.63 | -0.53% | 161,428 |
| May 18, 2026 | 87.17 | 87.48 | 86.65 | 87.10 | 87.10 | -0.23% | 37,908 |
| May 15, 2026 | 87.70 | 87.71 | 87.19 | 87.30 | 87.30 | -1.19% | 37,903 |
| May 14, 2026 | 87.92 | 88.51 | 87.92 | 88.35 | 88.35 | 0.70% | 31,726 |
| May 13, 2026 | 87.36 | 87.88 | 87.09 | 87.74 | 87.74 | 0.46% | 43,165 |
| May 12, 2026 | 87.34 | 87.41 | 86.48 | 87.34 | 87.34 | -0.22% | 44,548 |
| May 11, 2026 | 87.47 | 87.75 | 87.36 | 87.53 | 87.53 | 0.25% | 41,095 |
| May 8, 2026 | 87.17 | 87.35 | 87.06 | 87.31 | 87.31 | 0.81% | 60,608 |
| May 7, 2026 | 87.58 | 87.58 | 86.45 | 86.61 | 86.61 | -0.85% | 48,311 |
| May 6, 2026 | 86.98 | 87.39 | 86.65 | 87.35 | 87.35 | 1.32% | 49,675 |
| May 5, 2026 | 85.97 | 86.43 | 85.87 | 86.21 | 86.21 | 1.11% | 52,015 |
| May 4, 2026 | 85.43 | 85.88 | 85.10 | 85.27 | 85.27 | -0.50% | 50,937 |
| May 1, 2026 | 85.77 | 86.06 | 85.58 | 85.70 | 85.70 | 0.29% | 67,700 |
| Apr 30, 2026 | 84.46 | 85.50 | 84.46 | 85.45 | 85.45 | 1.30% | 39,863 |
| Apr 29, 2026 | 84.50 | 84.52 | 84.11 | 84.36 | 84.36 | -0.10% | 43,765 |
| Apr 28, 2026 | 84.73 | 84.73 | 84.19 | 84.44 | 84.44 | -0.59% | 47,898 |
| Apr 27, 2026 | 84.69 | 84.99 | 84.69 | 84.94 | 84.94 | 0.14% | 49,715 |
| Apr 24, 2026 | 84.82 | 84.88 | 84.27 | 84.82 | 84.82 | 0.57% | 64,868 |
| Apr 23, 2026 | 84.52 | 84.76 | 83.70 | 84.34 | 84.34 | -0.24% | 68,557 |
| Apr 22, 2026 | 84.49 | 84.54 | 84.20 | 84.54 | 84.54 | 0.96% | 72,904 |
| Apr 21, 2026 | 84.41 | 84.55 | 83.61 | 83.74 | 83.74 | -0.46% | 92,500 |
| Apr 20, 2026 | 84.05 | 84.18 | 83.88 | 84.13 | 84.13 | -0.06% | 48,030 |
| Apr 17, 2026 | 83.88 | 84.43 | 83.71 | 84.18 | 84.18 | 1.15% | 63,222 |
| Apr 16, 2026 | 82.90 | 83.31 | 82.84 | 83.22 | 83.22 | 0.31% | 65,414 |
| Apr 15, 2026 | 82.78 | 82.99 | 82.52 | 82.96 | 82.96 | 0.46% | 21,085 |
| Apr 14, 2026 | 82.05 | 82.60 | 82.05 | 82.58 | 82.58 | 0.95% | 45,636 |
| Apr 13, 2026 | 80.59 | 81.80 | 80.59 | 81.80 | 81.80 | 0.98% | 29,984 |
| Apr 10, 2026 | 81.18 | 81.25 | 80.93 | 81.01 | 81.01 | -0.20% | 141,003 |
| Apr 9, 2026 | 80.30 | 81.23 | 80.30 | 81.17 | 81.17 | 0.66% | 34,966 |
| Apr 8, 2026 | 80.75 | 80.75 | 80.14 | 80.64 | 80.64 | 2.57% | 24,742 |
| Apr 7, 2026 | 78.26 | 78.62 | 77.75 | 78.62 | 78.62 | 0.15% | 38,970 |
| Apr 6, 2026 | 78.13 | 78.51 | 78.13 | 78.50 | 78.50 | 0.40% | 39,587 |
| Apr 2, 2026 | 77.02 | 78.19 | 76.89 | 78.19 | 78.19 | -0.18% | 234,228 |
| Apr 1, 2026 | 78.10 | 78.49 | 77.93 | 78.33 | 78.33 | 1.01% | 91,654 |
| Mar 31, 2026 | 76.39 | 77.58 | 76.19 | 77.55 | 77.55 | 2.88% | 101,246 |
| Mar 30, 2026 | 76.08 | 76.31 | 75.04 | 75.38 | 75.38 | -0.50% | 142,857 |
| Mar 27, 2026 | 76.61 | 76.73 | 75.68 | 75.76 | 75.76 | -1.64% | 100,806 |
| Mar 26, 2026 | 77.71 | 78.08 | 77.00 | 77.02 | 77.02 | -1.67% | 28,213 |
| Mar 25, 2026 | 78.74 | 78.76 | 78.25 | 78.33 | 78.33 | 0.47% | 19,053 |
| Mar 24, 2026 | 77.46 | 78.35 | 77.44 | 77.96 | 77.96 | -0.04% | 16,390 |
| Mar 23, 2026 | 78.53 | 78.76 | 77.85 | 77.99 | 77.99 | 1.31% | 43,160 |
| Mar 20, 2026 | 78.02 | 78.02 | 76.59 | 76.98 | 76.98 | -1.51% | 16,175 |
| Mar 19, 2026 | 77.60 | 78.44 | 77.56 | 78.16 | 78.16 | -0.05% | 32,281 |