Skip to main content
Avantis U.S. Large Cap Value ETF (AVLV)
NYSEARCA: AVLV · Real-Time Price · USD
64.68
-1.30 (-1.97%)
At close: Mar 28, 2025, 4:00 PM
64.19
-0.49 (-0.76%)
After-hours: Mar 28, 2025, 5:29 PM EDT

AVLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202565.8265.8564.5364.6864.68-1.97%516,284
Mar 27, 202566.1766.4665.7565.9865.98-0.51%595,547
Mar 26, 202566.7066.9766.1366.3266.32-0.32%713,042
Mar 25, 202566.6166.8066.2966.5366.53-0.30%682,081
Mar 24, 202566.0966.8166.0866.7366.462.06%546,252
Mar 21, 202564.9665.4064.7065.3865.12-0.27%344,573
Mar 20, 202565.4166.1265.2965.5665.30-0.33%484,722
Mar 19, 202565.1666.1365.0265.7865.521.09%849,819
Mar 18, 202565.5465.5464.8065.0764.81-0.75%470,608
Mar 17, 202564.7665.8164.7665.5665.301.13%607,522
Mar 14, 202564.0164.9663.9464.8364.572.08%539,591
Mar 13, 202564.3664.5463.2963.5163.26-1.29%653,333
Mar 12, 202564.9065.0663.9064.3464.08-0.22%2,892,229
Mar 11, 202565.1565.2464.0164.4864.22-1.29%3,965,467
Mar 10, 202565.8566.1864.7765.3265.06-1.92%501,901
Mar 7, 202565.9166.7965.4366.6066.330.67%827,919
Mar 6, 202566.1866.7865.7766.1665.90-0.79%678,623
Mar 5, 202566.0266.9465.6166.6966.420.88%526,057
Mar 4, 202566.9167.1165.6466.1165.85-2.03%502,733
Mar 3, 202568.9669.2867.0867.4867.21-1.85%884,557
Feb 28, 202567.8768.7867.6868.7568.481.36%346,143
Feb 27, 202568.5168.7267.8167.8367.56-0.63%1,092,957
Feb 26, 202568.5868.8968.1368.2667.99-0.09%367,819
Feb 25, 202568.5868.7367.7768.3268.05-0.18%386,881
Feb 24, 202568.7868.7968.2268.4468.170.01%530,696
Feb 21, 202569.8669.8668.2968.4368.16-1.92%345,163
Feb 20, 202570.1970.1969.3469.7769.49-0.71%479,371
Feb 19, 202570.0670.3269.9370.2769.99-441,213
Feb 18, 202570.0270.2769.7970.2769.990.69%347,155
Feb 14, 202569.7770.0369.7669.7969.510.27%397,622
Feb 13, 202569.1969.6669.0469.6069.320.88%439,230
Feb 12, 202568.9769.2468.8268.9968.71-0.69%350,550
Feb 11, 202569.1769.5369.0769.4769.190.27%341,401
Feb 10, 202569.5469.5469.1369.2869.000.28%319,804
Feb 7, 202569.8369.8569.0569.0968.81-0.88%484,646
Feb 6, 202569.9670.0069.2869.7069.420.10%437,932
Feb 5, 202569.4869.6869.1569.6369.350.09%299,167
Feb 4, 202568.9369.6668.9369.5769.290.77%489,553
Feb 3, 202568.5069.3768.2369.0468.76-0.79%379,602
Jan 31, 202570.6070.6069.4969.5969.31-1.18%364,716
Jan 30, 202570.5170.7070.0870.4270.140.34%429,028
Jan 29, 202570.2270.5970.0370.1869.900.10%505,966
Jan 28, 202570.1170.3269.8870.1169.830.11%356,902
Jan 27, 202569.2870.0569.2870.0369.750.27%638,792
Jan 24, 202570.0270.0869.7669.8469.56-0.17%525,007
Jan 23, 202569.6870.0569.6869.9669.680.43%565,522
Jan 22, 202570.0670.0669.6369.6669.38-0.41%448,296
Jan 21, 202569.7069.9769.6669.9569.670.84%351,560
Jan 17, 202569.3069.5369.2269.3769.090.61%358,798
Jan 16, 202568.6869.0568.5968.9568.670.48%419,637