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

NYSEARCA: AVLV · Real-Time Price · USD

94.05

+0.06 (0.06%)

At close: Aug 28, 2026, 4:00 PM EDT

94.20

+0.15 (0.16%)

After-hours: Aug 28, 2026, 8:00 PM EDT

AVLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	94.28	94.41	93.89	94.05	94.05	0.06%	1,179,413
Aug 27, 2026	94.35	94.35	93.85	93.99	93.99	-0.63%	1,414,135
Aug 26, 2026	94.33	94.79	94.25	94.59	94.59	0.16%	2,716,676
Aug 25, 2026	94.84	94.84	94.32	94.44	94.44	-0.31%	1,085,791
Aug 24, 2026	94.56	94.84	94.45	94.73	94.73	0.10%	873,324
Aug 21, 2026	94.27	94.72	94.27	94.64	94.64	0.80%	4,037,364
Aug 20, 2026	94.17	94.68	93.86	93.89	93.89	-0.65%	16,220,632
Aug 19, 2026	94.73	95.29	94.41	94.50	94.50	0.18%	12,405,337
Aug 18, 2026	94.69	94.86	94.28	94.33	94.33	-0.27%	1,186,087
Aug 17, 2026	95.01	95.14	94.57	94.59	94.59	-0.44%	1,463,369
Aug 14, 2026	95.01	95.32	94.91	95.01	95.01	0.19%	719,441
Aug 13, 2026	94.69	95.04	94.63	94.83	94.83	0.50%	1,024,771
Aug 12, 2026	94.54	94.54	94.20	94.36	94.36	0.17%	686,259
Aug 11, 2026	94.19	94.55	94.13	94.20	94.20	0.02%	826,900
Aug 10, 2026	93.89	94.27	93.76	94.18	94.18	0.42%	950,942
Aug 7, 2026	93.56	93.98	93.31	93.79	93.79	0.17%	915,538
Aug 6, 2026	94.01	94.06	93.56	93.63	93.63	0.05%	1,121,349
Aug 5, 2026	94.42	94.46	93.54	93.58	93.58	-0.42%	1,262,824
Aug 4, 2026	92.91	94.21	92.80	93.97	93.97	0.95%	888,777
Aug 3, 2026	92.31	93.13	92.31	93.09	93.09	1.01%	808,269
Jul 31, 2026	92.36	92.42	91.52	92.16	92.16	0.14%	1,137,719
Jul 30, 2026	91.31	92.07	90.95	92.03	92.03	0.94%	1,265,430
Jul 29, 2026	92.14	92.37	91.13	91.17	91.17	-1.22%	1,077,642
Jul 28, 2026	92.40	92.46	92.08	92.30	92.30	0.16%	1,089,864
Jul 27, 2026	92.44	92.79	91.80	92.15	92.15	0.04%	1,395,835
Jul 24, 2026	91.72	92.45	91.62	92.11	92.11	0.41%	741,305
Jul 23, 2026	91.84	92.23	91.49	91.73	91.73	-0.56%	1,258,045
Jul 22, 2026	92.25	92.66	92.16	92.25	92.25	0.02%	878,618
Jul 21, 2026	91.97	92.33	91.40	92.23	92.23	1.02%	2,358,503
Jul 20, 2026	91.95	92.00	91.22	91.30	91.30	-0.38%	677,814
Jul 17, 2026	91.34	92.08	91.14	91.65	91.65	-0.32%	868,482
Jul 16, 2026	91.61	92.18	91.59	91.94	91.94	0.27%	805,639
Jul 15, 2026	91.95	91.95	91.34	91.69	91.69	-0.17%	897,787
Jul 14, 2026	92.18	92.37	91.61	91.85	91.85	0.11%	2,278,224
Jul 13, 2026	91.71	92.07	91.53	91.75	91.75	0.10%	1,405,964
Jul 10, 2026	91.59	91.76	91.15	91.66	91.66	0.38%	827,917
Jul 9, 2026	91.12	91.71	91.06	91.31	91.31	0.76%	1,140,177
Jul 8, 2026	90.71	90.71	90.14	90.62	90.62	-0.35%	926,388
Jul 7, 2026	91.26	91.27	90.63	90.94	90.94	-0.23%	743,895
Jul 6, 2026	91.13	91.38	90.95	91.15	91.15	0.35%	1,424,568
Jul 2, 2026	91.33	91.60	90.10	90.83	90.83	-	1,044,937
Jul 1, 2026	90.97	91.45	90.74	90.83	90.83	-0.42%	1,162,603
Jun 30, 2026	91.21	91.58	91.07	91.21	91.21	0.01%	955,896
Jun 29, 2026	91.16	91.29	90.55	91.20	91.20	0.34%	1,607,065
Jun 26, 2026	91.02	91.57	90.77	90.89	90.89	-0.71%	1,063,560
Jun 25, 2026	91.88	92.19	91.33	91.54	91.54	0.84%	2,145,165
Jun 24, 2026	90.89	91.24	90.40	90.78	90.78	-0.03%	15,866,345
Jun 23, 2026	90.49	91.26	90.28	90.81	90.81	-1.02%	7,149,422
Jun 22, 2026	91.39	91.89	91.29	91.75	91.75	0.88%	16,509,120
Jun 18, 2026	91.28	91.28	90.81	90.95	90.95	0.66%	747,567