Skip to main content
logo
Avantis U.S. Large Cap Value ETF (AVLV)
NYSEARCA: AVLV · Real-Time Price · USD
92.41
-0.12 (-0.13%)
Oct 9, 2026, 4:00 PM EDT - Market closed

AVLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202692.3892.5892.3092.4192.41-0.13%1,196,950
Oct 8, 202691.9092.6191.8192.5392.530.72%2,082,714
Oct 7, 202692.0192.1291.5891.8791.87-0.51%1,344,459
Oct 6, 202692.1892.6192.0092.3492.340.46%946,737
Oct 5, 202691.5892.1491.1691.9291.920.39%1,543,856
Oct 2, 202691.4791.7291.1391.5691.560.41%1,720,975
Oct 1, 202690.3691.2489.9991.1991.190.83%1,676,317
Sep 30, 202691.2891.2990.4390.4490.44-0.70%1,368,166
Sep 29, 202691.0691.1290.6691.0891.08-1,689,133
Sep 28, 202691.6391.6391.0291.0891.08-0.83%1,192,707
Sep 25, 202691.5691.9891.2491.8491.840.32%1,035,158
Sep 24, 202691.5691.7191.3391.5591.550.01%1,330,694
Sep 23, 202692.0092.0691.4791.5491.54-0.42%1,303,742
Sep 22, 202692.6492.6491.9391.9391.93-0.67%1,176,677
Sep 21, 202692.4492.8492.1392.5592.550.53%894,420
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