Avantis U.S. Large Cap Value ETF (AVLV)
NYSEARCA: AVLV · Real-Time Price · USD
72.00
-0.47 (-0.65%)
Sep 12, 2025, 4:00 PM EDT - Market closed
AVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 72.35 | 72.44 | 72.00 | 72.00 | 72.00 | -0.64% | 229,815 |
| Sep 11, 2025 | 71.65 | 72.50 | 71.62 | 72.47 | 72.47 | 1.22% | 374,120 |
| Sep 10, 2025 | 71.68 | 71.75 | 71.27 | 71.59 | 71.59 | 0.06% | 344,203 |
| Sep 9, 2025 | 71.72 | 71.81 | 71.50 | 71.55 | 71.55 | -0.22% | 456,630 |
| Sep 8, 2025 | 71.88 | 71.88 | 71.35 | 71.71 | 71.71 | -0.11% | 323,148 |
| Sep 5, 2025 | 72.27 | 72.46 | 71.45 | 71.79 | 71.79 | -0.53% | 307,609 |
| Sep 4, 2025 | 71.52 | 72.21 | 71.52 | 72.17 | 72.17 | 1.05% | 263,737 |
| Sep 3, 2025 | 71.44 | 71.67 | 71.10 | 71.42 | 71.42 | 0.03% | 545,209 |
| Sep 2, 2025 | 70.88 | 71.40 | 70.71 | 71.40 | 71.40 | -0.32% | 245,245 |
| Aug 29, 2025 | 71.88 | 72.00 | 71.45 | 71.63 | 71.63 | -0.42% | 316,083 |
| Aug 28, 2025 | 71.98 | 71.98 | 71.57 | 71.93 | 71.93 | 0.26% | 282,701 |
| Aug 27, 2025 | 71.37 | 71.88 | 71.37 | 71.74 | 71.74 | 0.32% | 222,867 |
| Aug 26, 2025 | 71.24 | 71.52 | 71.19 | 71.51 | 71.51 | 0.21% | 329,634 |
| Aug 25, 2025 | 71.61 | 71.62 | 71.33 | 71.36 | 71.36 | -0.43% | 243,444 |
| Aug 22, 2025 | 70.78 | 71.87 | 70.78 | 71.67 | 71.67 | 1.85% | 360,569 |
| Aug 21, 2025 | 70.41 | 70.50 | 70.12 | 70.37 | 70.37 | -0.31% | 291,451 |
| Aug 20, 2025 | 70.71 | 70.83 | 70.28 | 70.59 | 70.59 | -0.17% | 317,459 |
| Aug 19, 2025 | 70.62 | 71.13 | 70.53 | 70.71 | 70.71 | 0.17% | 338,131 |
| Aug 18, 2025 | 70.55 | 70.69 | 70.36 | 70.59 | 70.59 | -0.01% | 435,882 |
| Aug 15, 2025 | 70.94 | 70.94 | 70.56 | 70.60 | 70.60 | -0.32% | 219,735 |
| Aug 14, 2025 | 70.59 | 70.90 | 70.44 | 70.83 | 70.83 | -0.24% | 381,150 |
| Aug 13, 2025 | 70.58 | 71.06 | 70.50 | 71.00 | 71.00 | 0.80% | 380,878 |
| Aug 12, 2025 | 69.76 | 70.44 | 69.76 | 70.44 | 70.44 | 1.56% | 305,229 |
| Aug 11, 2025 | 69.73 | 69.85 | 69.24 | 69.36 | 69.36 | -0.26% | 388,602 |
| Aug 8, 2025 | 69.38 | 69.69 | 69.32 | 69.54 | 69.54 | 0.67% | 279,957 |
| Aug 7, 2025 | 69.69 | 69.79 | 68.93 | 69.08 | 69.08 | -0.39% | 411,556 |
| Aug 6, 2025 | 69.13 | 69.53 | 69.07 | 69.35 | 69.35 | 0.42% | 461,433 |
| Aug 5, 2025 | 69.24 | 69.30 | 68.68 | 69.06 | 69.06 | -0.07% | 323,308 |
| Aug 4, 2025 | 68.63 | 69.11 | 68.63 | 69.11 | 69.11 | 1.14% | 234,504 |
| Aug 1, 2025 | 68.62 | 68.66 | 67.88 | 68.33 | 68.33 | -1.50% | 295,225 |
| Jul 31, 2025 | 69.55 | 70.04 | 69.24 | 69.37 | 69.37 | -0.33% | 322,707 |
| Jul 30, 2025 | 70.11 | 70.11 | 69.25 | 69.60 | 69.60 | -0.68% | 434,977 |
| Jul 29, 2025 | 70.39 | 70.39 | 69.91 | 70.08 | 70.08 | -0.30% | 255,442 |
| Jul 28, 2025 | 70.46 | 70.52 | 70.15 | 70.29 | 70.29 | -0.17% | 236,493 |
| Jul 25, 2025 | 70.16 | 70.46 | 70.07 | 70.41 | 70.41 | 0.69% | 304,323 |
| Jul 24, 2025 | 70.26 | 70.35 | 69.93 | 69.93 | 69.93 | -0.50% | 359,368 |
| Jul 23, 2025 | 69.79 | 70.28 | 69.71 | 70.28 | 70.28 | 1.20% | 281,936 |
| Jul 22, 2025 | 69.07 | 69.55 | 69.07 | 69.45 | 69.45 | 0.75% | 252,713 |
| Jul 21, 2025 | 69.19 | 69.40 | 68.93 | 68.93 | 68.93 | -0.12% | 250,212 |
| Jul 18, 2025 | 69.33 | 69.33 | 68.84 | 69.01 | 69.01 | 0.03% | 384,082 |
| Jul 17, 2025 | 68.48 | 69.05 | 68.48 | 68.99 | 68.99 | 0.72% | 287,910 |
| Jul 16, 2025 | 68.64 | 68.73 | 67.88 | 68.50 | 68.50 | -0.01% | 260,282 |
| Jul 15, 2025 | 69.61 | 69.61 | 68.48 | 68.51 | 68.51 | -1.40% | 260,269 |
| Jul 14, 2025 | 69.32 | 69.50 | 69.15 | 69.48 | 69.48 | 0.04% | 255,249 |
| Jul 11, 2025 | 69.54 | 69.64 | 69.29 | 69.45 | 69.45 | -0.62% | 263,023 |
| Jul 10, 2025 | 69.56 | 70.06 | 69.38 | 69.88 | 69.88 | 0.74% | 317,577 |
| Jul 9, 2025 | 69.52 | 69.61 | 69.16 | 69.37 | 69.37 | 0.20% | 447,840 |
| Jul 8, 2025 | 69.14 | 69.47 | 69.07 | 69.23 | 69.23 | 0.22% | 343,933 |
| Jul 7, 2025 | 69.53 | 69.69 | 68.69 | 69.08 | 69.08 | -0.97% | 324,087 |
| Jul 3, 2025 | 69.56 | 69.86 | 69.56 | 69.76 | 69.76 | 0.58% | 202,452 |