Avantis U.S. Large Cap Value ETF (AVLV)
NYSEARCA: AVLV · Real-Time Price · USD
63.70
+0.99 (1.58%)
May 2, 2025, 11:07 AM EDT - Market open
AVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | - | 0.92% | 24,596 |
| May 1, 2025 | 62.69 | 63.24 | 62.50 | 62.71 | 62.71 | 0.34% | 463,755 |
| Apr 30, 2025 | 62.05 | 62.72 | 61.24 | 62.50 | 62.50 | -0.48% | 406,397 |
| Apr 29, 2025 | 62.15 | 62.93 | 62.11 | 62.80 | 62.80 | 0.42% | 448,159 |
| Apr 28, 2025 | 62.44 | 62.78 | 61.97 | 62.54 | 62.54 | 0.42% | 385,210 |
| Apr 25, 2025 | 62.19 | 62.32 | 61.81 | 62.28 | 62.28 | -0.19% | 279,623 |
| Apr 24, 2025 | 61.41 | 62.47 | 61.17 | 62.40 | 62.40 | 1.86% | 1,074,892 |
| Apr 23, 2025 | 62.07 | 62.68 | 61.12 | 61.26 | 61.26 | 0.97% | 501,348 |
| Apr 22, 2025 | 59.92 | 61.00 | 59.80 | 60.67 | 60.67 | 2.40% | 749,890 |
| Apr 21, 2025 | 60.04 | 60.04 | 58.63 | 59.25 | 59.25 | -2.10% | 1,031,907 |
| Apr 17, 2025 | 60.16 | 60.98 | 60.16 | 60.52 | 60.52 | 1.14% | 4,561,574 |
| Apr 16, 2025 | 60.45 | 60.89 | 59.42 | 59.84 | 59.84 | -1.38% | 2,873,738 |
| Apr 15, 2025 | 61.03 | 61.46 | 60.55 | 60.68 | 60.68 | -0.44% | 2,830,053 |
| Apr 14, 2025 | 61.38 | 61.38 | 60.40 | 60.95 | 60.95 | 1.01% | 443,495 |
| Apr 11, 2025 | 59.37 | 60.63 | 58.64 | 60.34 | 60.34 | 1.43% | 569,247 |
| Apr 10, 2025 | 60.72 | 60.78 | 57.98 | 59.49 | 59.49 | -3.74% | 2,879,889 |
| Apr 9, 2025 | 56.26 | 62.22 | 56.13 | 61.80 | 61.80 | 8.71% | 1,033,412 |
| Apr 8, 2025 | 59.87 | 59.99 | 56.11 | 56.85 | 56.85 | -2.00% | 1,612,210 |
| Apr 7, 2025 | 56.60 | 60.21 | 55.67 | 58.01 | 58.01 | -0.50% | 1,544,652 |
| Apr 4, 2025 | 59.98 | 60.22 | 58.15 | 58.30 | 58.30 | -5.89% | 2,092,264 |
| Apr 3, 2025 | 63.45 | 63.58 | 61.86 | 61.95 | 61.95 | -6.05% | 934,046 |
| Apr 2, 2025 | 64.85 | 66.15 | 64.85 | 65.94 | 65.94 | 0.78% | 648,327 |
| Apr 1, 2025 | 65.05 | 65.60 | 64.55 | 65.43 | 65.43 | 0.34% | 660,404 |
| Mar 31, 2025 | 64.12 | 65.49 | 63.92 | 65.21 | 65.21 | 0.82% | 616,774 |
| Mar 28, 2025 | 65.82 | 65.85 | 64.53 | 64.68 | 64.68 | -1.97% | 516,325 |
| Mar 27, 2025 | 66.17 | 66.46 | 65.75 | 65.98 | 65.98 | -0.51% | 595,547 |
| Mar 26, 2025 | 66.70 | 66.97 | 66.13 | 66.32 | 66.32 | -0.32% | 713,042 |
| Mar 25, 2025 | 66.61 | 66.80 | 66.29 | 66.53 | 66.53 | -0.30% | 682,081 |
| Mar 24, 2025 | 66.09 | 66.81 | 66.08 | 66.73 | 66.46 | 2.06% | 546,252 |
| Mar 21, 2025 | 64.96 | 65.40 | 64.70 | 65.38 | 65.12 | -0.27% | 344,573 |
| Mar 20, 2025 | 65.41 | 66.12 | 65.29 | 65.56 | 65.30 | -0.33% | 484,722 |
| Mar 19, 2025 | 65.16 | 66.13 | 65.02 | 65.78 | 65.52 | 1.09% | 849,819 |
| Mar 18, 2025 | 65.54 | 65.54 | 64.80 | 65.07 | 64.81 | -0.75% | 470,608 |
| Mar 17, 2025 | 64.76 | 65.81 | 64.76 | 65.56 | 65.30 | 1.13% | 607,522 |
| Mar 14, 2025 | 64.01 | 64.96 | 63.94 | 64.83 | 64.57 | 2.08% | 539,591 |
| Mar 13, 2025 | 64.36 | 64.54 | 63.29 | 63.51 | 63.26 | -1.29% | 653,333 |
| Mar 12, 2025 | 64.90 | 65.06 | 63.90 | 64.34 | 64.08 | -0.22% | 2,892,229 |
| Mar 11, 2025 | 65.15 | 65.24 | 64.01 | 64.48 | 64.22 | -1.29% | 3,965,467 |
| Mar 10, 2025 | 65.85 | 66.18 | 64.77 | 65.32 | 65.06 | -1.92% | 501,901 |
| Mar 7, 2025 | 65.91 | 66.79 | 65.43 | 66.60 | 66.33 | 0.67% | 827,919 |
| Mar 6, 2025 | 66.18 | 66.78 | 65.77 | 66.16 | 65.90 | -0.79% | 678,623 |
| Mar 5, 2025 | 66.02 | 66.94 | 65.61 | 66.69 | 66.42 | 0.88% | 526,057 |
| Mar 4, 2025 | 66.91 | 67.11 | 65.64 | 66.11 | 65.85 | -2.03% | 502,733 |
| Mar 3, 2025 | 68.96 | 69.28 | 67.08 | 67.48 | 67.21 | -1.85% | 884,557 |
| Feb 28, 2025 | 67.87 | 68.78 | 67.68 | 68.75 | 68.48 | 1.36% | 346,143 |
| Feb 27, 2025 | 68.51 | 68.72 | 67.81 | 67.83 | 67.56 | -0.63% | 1,092,957 |
| Feb 26, 2025 | 68.58 | 68.89 | 68.13 | 68.26 | 67.99 | -0.09% | 367,819 |
| Feb 25, 2025 | 68.58 | 68.73 | 67.77 | 68.32 | 68.05 | -0.18% | 386,881 |
| Feb 24, 2025 | 68.78 | 68.79 | 68.22 | 68.44 | 68.17 | 0.01% | 530,696 |
| Feb 21, 2025 | 69.86 | 69.86 | 68.29 | 68.43 | 68.16 | -1.92% | 345,163 |