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

NYSEARCA: AVLV · Real-Time Price · USD

85.55

-0.37 (-0.43%)

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

85.56

+0.01 (0.01%)

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

AVLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	85.95	85.96	85.16	85.55	85.55	-0.43%	589,755
Apr 27, 2026	85.96	86.40	85.77	85.92	85.92	0.03%	573,498
Apr 24, 2026	86.19	86.23	85.78	85.89	85.89	-0.16%	717,088
Apr 23, 2026	85.77	86.39	85.46	86.03	86.03	0.37%	505,291
Apr 22, 2026	85.72	85.76	85.39	85.71	85.71	0.65%	474,797
Apr 21, 2026	85.60	85.84	84.98	85.16	85.16	-0.27%	472,918
Apr 20, 2026	85.28	85.60	85.14	85.39	85.39	0.02%	1,053,710
Apr 17, 2026	84.74	85.66	84.70	85.37	85.37	0.90%	737,156
Apr 16, 2026	84.29	84.65	84.22	84.61	84.61	0.34%	459,089
Apr 15, 2026	84.39	84.41	83.85	84.32	84.32	-0.18%	559,501
Apr 14, 2026	84.04	84.52	83.57	84.47	84.47	0.60%	558,685
Apr 13, 2026	83.31	83.97	83.19	83.97	83.97	0.48%	620,813
Apr 10, 2026	84.17	84.17	83.49	83.57	83.57	-0.57%	548,887
Apr 9, 2026	83.21	84.22	83.15	84.05	84.05	0.85%	603,538
Apr 8, 2026	82.71	83.34	82.58	83.34	83.34	2.50%	706,209
Apr 7, 2026	81.21	81.42	80.76	81.31	81.31	-0.18%	670,947
Apr 6, 2026	80.92	81.50	80.87	81.46	81.46	0.63%	623,072
Apr 2, 2026	80.13	81.29	80.02	80.95	80.95	-0.01%	868,957
Apr 1, 2026	80.86	81.33	80.86	80.96	80.96	0.43%	918,278
Mar 31, 2026	79.65	80.81	79.49	80.61	80.61	2.27%	1,411,796
Mar 30, 2026	80.05	80.20	78.56	78.82	78.82	-0.81%	1,026,983
Mar 27, 2026	79.95	80.40	79.31	79.46	79.46	-0.96%	867,484
Mar 26, 2026	80.81	81.14	80.16	80.23	80.23	-1.30%	1,067,877
Mar 25, 2026	81.53	81.61	80.88	81.29	81.29	0.15%	646,211
Mar 24, 2026	80.09	81.61	80.09	81.17	81.17	0.82%	1,020,752
Mar 23, 2026	80.70	81.41	80.36	80.51	80.51	1.08%	903,247
Mar 20, 2026	80.38	80.50	79.20	79.65	79.65	-0.92%	656,961
Mar 19, 2026	79.75	80.78	79.56	80.39	80.39	0.15%	1,040,639
Mar 18, 2026	80.91	81.11	80.26	80.27	80.27	-1.08%	466,246
Mar 17, 2026	81.08	81.45	81.08	81.15	81.15	0.85%	390,137
Mar 16, 2026	80.60	80.93	80.35	80.47	80.47	0.81%	521,234
Mar 13, 2026	80.19	80.57	79.70	79.82	79.82	-0.04%	528,344
Mar 12, 2026	80.25	80.58	79.84	79.85	79.85	-1.43%	921,362
Mar 11, 2026	80.94	81.35	80.69	81.01	81.01	0.09%	617,278
Mar 10, 2026	80.90	82.00	80.80	80.94	80.94	-0.41%	854,816
Mar 9, 2026	79.76	81.30	79.02	81.27	81.04	0.83%	1,346,967
Mar 6, 2026	81.07	81.10	80.30	80.60	80.37	-1.78%	436,858
Mar 5, 2026	82.70	82.92	81.36	82.06	81.83	-1.26%	905,338
Mar 4, 2026	83.04	83.44	82.56	83.11	82.87	0.47%	887,590
Mar 3, 2026	82.39	82.99	81.39	82.72	82.49	-1.22%	889,128
Mar 2, 2026	83.32	84.03	83.00	83.74	83.50	-0.05%	667,091
Feb 27, 2026	83.37	83.83	83.18	83.78	83.54	-0.25%	542,433
Feb 26, 2026	84.23	84.54	83.42	83.99	83.75	-0.24%	668,197
Feb 25, 2026	84.38	84.48	83.82	84.19	83.95	0.25%	550,320
Feb 24, 2026	83.37	84.06	83.30	83.98	83.74	0.73%	618,071
Feb 23, 2026	84.12	84.44	82.95	83.37	83.13	-1.27%	410,963
Feb 20, 2026	83.48	84.46	83.48	84.44	84.20	0.92%	660,700
Feb 19, 2026	83.76	83.94	83.33	83.67	83.43	-0.35%	1,302,134
Feb 18, 2026	83.55	84.24	83.42	83.96	83.72	0.65%	458,768
Feb 17, 2026	83.46	83.65	82.59	83.42	83.18	0.12%	478,099