Avantis U.S. Large Cap Value ETF (AVLV)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	67.80	68.20	67.76	68.10	-	0.68%	69,922
Jun 26, 2025	67.19	67.65	67.12	67.64	67.64	1.11%	302,024
Jun 25, 2025	67.37	67.37	66.81	66.90	66.90	-0.59%	475,473
Jun 24, 2025	67.17	67.45	67.10	67.30	67.30	0.27%	432,600
Jun 23, 2025	66.90	67.17	66.38	67.12	66.84	0.45%	338,038
Jun 20, 2025	67.08	67.17	66.58	66.82	66.54	0.21%	277,722
Jun 18, 2025	66.73	67.15	66.62	66.68	66.40	-0.04%	289,376
Jun 17, 2025	67.05	67.28	66.65	66.71	66.43	-0.91%	352,960
Jun 16, 2025	67.00	67.41	66.94	67.32	67.04	1.11%	335,940
Jun 13, 2025	66.70	67.09	66.35	66.58	66.30	-0.80%	358,472
Jun 12, 2025	66.83	67.12	66.57	67.12	66.84	0.12%	573,445
Jun 11, 2025	67.44	67.44	66.81	67.04	66.76	-0.45%	409,937
Jun 10, 2025	67.03	67.45	67.01	67.34	67.06	0.64%	348,660
Jun 9, 2025	67.17	67.23	66.79	66.91	66.63	-0.13%	288,019
Jun 6, 2025	66.77	67.06	66.72	67.00	66.72	1.19%	309,616
Jun 5, 2025	66.50	66.58	66.00	66.21	65.93	-0.06%	362,824
Jun 4, 2025	66.59	66.78	66.25	66.25	65.97	-0.47%	268,306
Jun 3, 2025	66.03	66.68	65.87	66.56	66.28	0.85%	261,692
Jun 2, 2025	65.62	66.05	65.07	66.00	65.73	0.49%	323,661
May 30, 2025	65.45	65.93	65.23	65.68	65.41	-0.02%	366,044
May 29, 2025	65.89	65.89	65.15	65.69	65.42	0.26%	290,300
May 28, 2025	66.18	66.22	65.43	65.52	65.25	-0.89%	348,919
May 27, 2025	65.58	66.12	65.21	66.11	65.84	1.94%	398,502
May 23, 2025	64.42	65.05	64.36	64.85	64.58	-0.70%	430,743
May 22, 2025	65.29	65.67	64.95	65.31	65.04	-0.11%	421,535
May 21, 2025	66.16	66.25	65.31	65.38	65.11	-1.92%	296,769
May 20, 2025	66.84	67.01	66.42	66.66	66.38	-0.45%	618,005
May 19, 2025	66.41	67.03	66.37	66.96	66.68	-0.16%	460,384
May 16, 2025	66.70	67.09	66.50	67.07	66.79	0.75%	438,159
May 15, 2025	66.05	66.57	66.01	66.57	66.29	0.53%	319,798
May 14, 2025	66.50	66.50	66.14	66.22	65.94	-0.38%	395,496
May 13, 2025	66.23	66.80	66.23	66.47	66.19	0.50%	425,409
May 12, 2025	65.93	66.26	65.63	66.14	65.87	3.55%	486,153
May 9, 2025	64.13	64.19	63.71	63.87	63.60	-0.06%	473,867
May 8, 2025	63.82	64.56	63.55	63.91	63.64	1.12%	530,402
May 7, 2025	63.24	63.52	62.82	63.20	62.94	0.10%	402,001
May 6, 2025	63.10	63.57	62.92	63.14	62.88	-0.61%	385,009
May 5, 2025	63.46	63.89	63.29	63.53	63.27	-0.58%	287,261
May 2, 2025	63.44	64.02	63.25	63.90	63.63	1.90%	607,928
May 1, 2025	62.69	63.24	62.50	62.71	62.45	0.34%	463,755
Apr 30, 2025	62.05	62.72	61.24	62.50	62.24	-0.48%	406,397
Apr 29, 2025	62.15	62.93	62.11	62.80	62.54	0.42%	448,159
Apr 28, 2025	62.44	62.78	61.97	62.54	62.28	0.42%	385,210
Apr 25, 2025	62.19	62.32	61.81	62.28	62.02	-0.19%	279,623
Apr 24, 2025	61.41	62.47	61.17	62.40	62.14	1.86%	1,074,892
Apr 23, 2025	62.07	62.68	61.12	61.26	61.01	0.97%	501,348
Apr 22, 2025	59.92	61.00	59.80	60.67	60.42	2.40%	749,890
Apr 21, 2025	60.04	60.04	58.63	59.25	59.00	-2.10%	1,031,907
Apr 17, 2025	60.16	60.98	60.16	60.52	60.27	1.14%	4,561,574
Apr 16, 2025	60.45	60.89	59.42	59.84	59.59	-1.38%	2,873,738

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.