Skip to main content
logo
Avantis U.S. Large Cap Value ETF (AVLV)
NYSEARCA: AVLV · Real-Time Price · USD
94.06
-0.29 (-0.31%)
Oct 30, 2026, 4:00 PM EDT - Market closed

AVLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202694.3294.3693.7094.0694.06-0.31%1,403,347
Oct 29, 202694.0294.3794.0094.3594.350.88%1,318,548
Oct 28, 202693.5493.6193.1293.5393.530.18%1,538,166
Oct 27, 202693.5193.5992.9893.3693.360.13%1,326,955
Oct 26, 202692.9693.5792.9393.2493.240.43%1,569,569
Oct 23, 202693.0893.2192.5592.8492.84-0.77%1,109,309
Oct 22, 202693.2293.5892.8493.5693.560.03%3,356,472
Oct 21, 202693.5193.7693.2393.5393.530.14%1,695,967
Oct 20, 202693.1193.6992.9793.4093.400.46%1,602,606
Oct 19, 202693.2393.3592.9392.9792.97-0.17%1,801,482
Oct 16, 202693.7493.9992.8593.1393.13-0.27%1,963,250
Oct 15, 202692.8893.4192.4893.3893.380.80%1,399,424
Oct 14, 202692.6992.7792.1392.6492.64-0.42%1,204,547
Oct 13, 202693.1393.3392.7693.0393.030.18%1,160,438
Oct 12, 202692.6393.0092.5092.8692.860.49%1,126,118
Oct 9, 202692.5092.5892.2892.4192.41-0.13%1,196,950
Oct 8, 202691.9092.6191.8192.5392.530.72%2,083,030
Oct 7, 202692.0192.1291.5891.8791.87-0.51%1,344,592
Oct 6, 202692.1892.6192.0092.3492.340.46%946,743
Oct 5, 202691.5892.1491.1691.9291.920.39%1,543,861
Oct 2, 202691.4791.7291.1391.5691.560.41%1,721,137
Oct 1, 202690.3691.2489.9991.1991.190.83%1,676,513
Sep 30, 202691.2891.2990.4390.4490.44-0.70%1,368,936
Sep 29, 202691.0691.1290.6691.0891.08-1,690,116
Sep 28, 202691.6391.6391.0291.0891.08-0.83%1,193,279
Sep 25, 202691.5691.9891.2491.8491.840.32%1,036,719
Sep 24, 202691.5691.7191.3391.5591.550.01%1,331,601
Sep 23, 202692.0092.0691.4791.5491.54-0.42%1,307,199
Sep 22, 202692.6492.6491.9391.9391.93-0.67%1,179,613
Sep 21, 202692.4492.8492.1392.5592.550.53%894,501
Sep 18, 202692.1892.2091.8192.0692.06-0.34%899,435
Sep 17, 202692.6292.6292.0892.3792.370.62%907,458
Sep 16, 202693.0593.0591.2091.8091.80-1.42%1,567,737
Sep 15, 202693.4093.4192.7893.1293.12-0.25%2,032,798
Sep 14, 202693.2593.6693.1293.3593.35-0.19%1,229,346
Sep 11, 202693.6693.8793.2693.5393.530.69%1,324,780
Sep 10, 202693.1493.1792.7992.8992.89-0.41%1,260,130
Sep 9, 202693.6693.7393.1893.2793.27-0.43%1,459,526
Sep 8, 202694.3294.4593.6293.6793.67-0.81%1,115,951
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