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

NYSEARCA: AVLV · Real-Time Price · USD

91.66

+0.35 (0.38%)

At close: Jul 10, 2026, 4:00 PM EDT

91.30

-0.36 (-0.39%)

Pre-market: Jul 13, 2026, 4:39 AM EDT

AVLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	87.35	88.00	86.96	87.47	87.20	-0.32%	762,063
May 18, 2026	88.12	88.24	87.30	87.75	87.48	-0.15%	957,542
May 15, 2026	88.17	88.17	87.76	87.88	87.60	-0.91%	732,825
May 14, 2026	88.45	89.02	88.40	88.69	88.41	0.48%	791,297
May 13, 2026	88.23	88.47	87.85	88.27	87.99	0.36%	1,207,984
May 12, 2026	87.84	88.03	86.97	87.95	87.67	-0.05%	902,438
May 11, 2026	88.17	88.34	87.83	87.99	87.71	0.20%	817,244
May 8, 2026	87.74	87.95	87.52	87.81	87.53	0.80%	775,542
May 7, 2026	88.17	88.17	86.92	87.11	86.84	-1.37%	720,292
May 6, 2026	87.82	88.40	87.69	88.32	88.04	1.08%	620,268
May 5, 2026	86.82	87.60	86.77	87.38	87.11	1.38%	570,657
May 4, 2026	86.37	86.77	85.98	86.19	85.92	-0.31%	577,757
May 1, 2026	86.78	87.04	86.46	86.46	86.19	-0.13%	571,876
Apr 30, 2026	85.50	86.67	85.48	86.57	86.30	1.18%	1,111,120
Apr 29, 2026	85.67	85.74	85.18	85.56	85.29	0.01%	757,921