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

NYSEARCA: AVLV · Real-Time Price · USD

92.16

+0.13 (0.14%)

At close: Jul 31, 2026, 4:00 PM EDT

92.25

+0.09 (0.10%)

After-hours: Jul 31, 2026, 8:00 PM EDT

AVLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	91.61	91.83	90.21	90.35	90.35	-1.32%	1,417,193
Jun 16, 2026	92.15	92.46	91.50	91.56	91.56	-0.49%	617,405
Jun 15, 2026	91.97	92.35	91.88	92.01	92.01	0.51%	903,776
Jun 12, 2026	91.14	91.84	90.79	91.54	91.54	0.72%	601,790
Jun 11, 2026	89.72	91.12	89.64	90.89	90.89	1.99%	1,683,772
Jun 10, 2026	89.72	90.37	89.07	89.12	89.12	-0.91%	2,331,311
Jun 9, 2026	90.48	90.78	88.57	89.94	89.94	0.08%	1,175,618
Jun 8, 2026	90.29	90.82	90.11	90.15	89.87	0.39%	686,224
Jun 5, 2026	90.94	91.09	89.68	89.80	89.52	-1.74%	752,434
Jun 4, 2026	91.28	91.56	91.09	91.39	91.10	0.26%	595,254
Jun 3, 2026	90.96	91.36	90.89	91.15	90.86	0.14%	889,750
Jun 2, 2026	90.37	91.21	90.29	91.02	90.73	0.85%	1,188,084
Jun 1, 2026	90.03	90.40	90.01	90.25	89.97	-0.03%	768,673
May 29, 2026	90.55	90.55	90.13	90.28	90.00	-0.12%	836,662
May 28, 2026	90.42	90.70	90.03	90.39	90.11	-0.07%	1,145,814
May 27, 2026	90.73	90.74	90.27	90.45	90.17	0.19%	1,018,401
May 26, 2026	90.00	90.39	89.88	90.28	90.00	1.07%	741,968
May 22, 2026	89.11	89.55	88.91	89.32	89.04	0.69%	1,535,485
May 21, 2026	88.36	88.77	87.82	88.71	88.43	0.24%	3,204,561
May 20, 2026	87.89	88.61	87.60	88.50	88.22	1.18%	916,575