Skip to main content
logo
Avantis U.S. Large Cap Value ETF (AVLV)
NYSEARCA: AVLV · Real-Time Price · USD
92.06
-0.31 (-0.34%)
At close: Sep 18, 2026, 4:00 PM EDT
92.01
-0.05 (-0.05%)
After-hours: Sep 18, 2026, 8:00 PM EDT

AVLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202692.1892.2091.8192.0692.06-0.34%899,292
Sep 17, 202692.6292.6292.0892.3792.370.62%906,066
Sep 16, 202693.0593.0591.2091.8091.80-1.42%1,566,681
Sep 15, 202693.4093.4192.7893.1293.12-0.25%2,031,961
Sep 14, 202693.2593.6693.1293.3593.35-0.19%1,229,264
Sep 11, 202693.6693.8793.2693.5393.530.69%1,324,749
Sep 10, 202693.1493.1792.7992.8992.89-0.41%1,259,939
Sep 9, 202693.6693.7393.1893.2793.27-0.43%1,459,200
Sep 8, 202694.3294.4593.6293.6793.67-0.81%1,114,979
Sep 4, 202694.5494.8294.4594.6794.44-0.23%1,478,951
Sep 3, 202694.6594.9994.3094.8994.660.81%1,526,971
Sep 2, 202693.6494.4293.5594.1393.900.67%1,054,913
Sep 1, 202693.7594.0093.3193.5093.27-0.37%1,408,174
Aug 31, 202694.1594.1893.6793.8593.62-0.21%1,269,077
Aug 28, 202694.2894.4193.8994.0593.820.06%1,184,260
Aug 27, 202694.3594.3593.8593.9993.76-0.63%1,414,320
Aug 26, 202694.3394.7994.2594.5994.360.16%2,716,946
Aug 25, 202694.8494.8494.3294.4494.21-0.31%1,085,854
Aug 24, 202694.5694.8494.4594.7394.500.10%877,525
Aug 21, 202694.2794.7294.2794.6494.410.80%4,039,226
Aug 20, 202694.1794.6893.8693.8993.66-0.65%16,220,680
Aug 19, 202694.7395.2994.4194.5094.270.18%12,405,481
Aug 18, 202694.6994.8694.2894.3394.10-0.27%1,186,099
Aug 17, 202695.0195.1494.5794.5994.36-0.44%1,463,508
Aug 14, 202695.0195.3294.9195.0194.780.19%721,667
Aug 13, 202694.6995.0494.6394.8394.600.50%1,025,127
Aug 12, 202694.5494.5494.2094.3694.130.17%686,827
Aug 11, 202694.1994.5594.1394.2093.970.02%833,013
Aug 10, 202693.8994.2793.7694.1893.950.42%951,013
Aug 7, 202693.5693.9893.3193.7993.560.17%919,099
Aug 6, 202694.0194.0693.5693.6393.400.05%1,121,604
Aug 5, 202694.4294.4693.5493.5893.35-0.42%1,263,045
Aug 4, 202692.9194.2192.8093.9793.740.95%894,446
Aug 3, 202692.3193.1392.3193.0992.861.01%808,699
Jul 31, 202692.3692.4291.5292.1691.930.14%1,139,086
Jul 30, 202691.3192.0790.9592.0391.800.94%1,265,755
Jul 29, 202692.1492.3791.1391.1790.95-1.22%1,087,961
Jul 28, 202692.4092.4692.0892.3092.070.16%1,096,619
Jul 27, 202692.4492.7991.8092.1591.920.04%1,399,321
Jul 24, 202691.7292.4591.6292.1191.880.41%743,828
Jul 23, 202691.8492.2391.4991.7391.51-0.56%1,260,201
Jul 22, 202692.2592.6692.1692.2592.020.02%878,657
Jul 21, 202691.9792.3391.4092.2392.001.02%2,358,539
Jul 20, 202691.9592.0091.2291.3091.08-0.38%678,565
Jul 17, 202691.3492.0891.1491.6591.43-0.32%868,482
Jul 16, 202691.6192.1891.5991.9491.720.27%806,837
Jul 15, 202691.9591.9591.3491.6991.47-0.17%899,289
Jul 14, 202692.1892.3791.6191.8591.630.11%2,278,240
Jul 13, 202691.7192.0791.5391.7591.530.10%1,423,353
Jul 10, 202691.5991.7691.1591.6691.440.38%827,917