Avantis U.S. Large Cap Equity ETF (AVLC)
NYSEARCA: AVLC · Real-Time Price · USD
78.94
+0.16 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
78.94
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
AVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.01 | 79.26 | 78.91 | 78.94 | 78.94 | 0.20% | 67,296 |
| Dec 4, 2025 | 78.61 | 78.87 | 78.58 | 78.78 | 78.78 | 0.18% | 25,475 |
| Dec 3, 2025 | 78.30 | 78.76 | 78.20 | 78.64 | 78.64 | 0.49% | 25,614 |
| Dec 2, 2025 | 78.56 | 78.56 | 78.12 | 78.25 | 78.25 | 0.22% | 25,166 |
| Dec 1, 2025 | 77.97 | 78.49 | 77.97 | 78.08 | 78.08 | -0.43% | 30,537 |
| Nov 28, 2025 | 78.16 | 78.45 | 78.16 | 78.42 | 78.42 | 0.59% | 40,922 |
| Nov 26, 2025 | 77.53 | 78.24 | 77.53 | 77.96 | 77.96 | 0.70% | 182,990 |
| Nov 25, 2025 | 76.63 | 77.49 | 76.22 | 77.42 | 77.42 | 1.12% | 402,955 |
| Nov 24, 2025 | 76.07 | 76.67 | 75.90 | 76.56 | 76.56 | 1.51% | 39,310 |
| Nov 21, 2025 | 74.73 | 75.98 | 74.64 | 75.42 | 75.42 | 1.25% | 15,318 |
| Nov 20, 2025 | 77.05 | 77.20 | 74.45 | 74.49 | 74.49 | -1.69% | 29,586 |
| Nov 19, 2025 | 75.82 | 76.23 | 75.43 | 75.77 | 75.77 | 0.30% | 27,001 |
| Nov 18, 2025 | 75.53 | 76.03 | 75.13 | 75.54 | 75.54 | -0.51% | 36,026 |
| Nov 17, 2025 | 77.01 | 77.01 | 75.63 | 75.93 | 75.93 | -1.20% | 28,154 |
| Nov 14, 2025 | 76.32 | 77.33 | 76.17 | 76.85 | 76.85 | -0.05% | 24,582 |
| Nov 13, 2025 | 78.01 | 78.01 | 76.76 | 76.89 | 76.89 | -1.78% | 11,109 |
| Nov 12, 2025 | 78.39 | 78.46 | 78.17 | 78.28 | 78.28 | 0.13% | 13,884 |
| Nov 11, 2025 | 77.89 | 78.28 | 77.76 | 78.18 | 78.18 | 0.12% | 16,040 |
| Nov 10, 2025 | 77.82 | 78.19 | 77.42 | 78.09 | 78.09 | 1.43% | 44,648 |
| Nov 7, 2025 | 76.39 | 76.99 | 75.81 | 76.99 | 76.99 | 0.34% | 13,185 |
| Nov 6, 2025 | 77.62 | 77.62 | 76.62 | 76.73 | 76.73 | -1.12% | 8,596 |
| Nov 5, 2025 | 77.16 | 77.94 | 77.16 | 77.60 | 77.60 | 0.60% | 25,349 |
| Nov 4, 2025 | 77.30 | 77.70 | 77.08 | 77.14 | 77.14 | -1.25% | 42,186 |
| Nov 3, 2025 | 78.49 | 78.49 | 77.75 | 78.12 | 78.12 | 0.08% | 34,903 |
| Oct 31, 2025 | 78.27 | 78.34 | 77.72 | 78.06 | 78.06 | 0.39% | 29,581 |
| Oct 30, 2025 | 78.09 | 78.46 | 77.74 | 77.76 | 77.76 | -1.02% | 21,671 |
| Oct 29, 2025 | 78.75 | 78.89 | 78.25 | 78.56 | 78.56 | 0.15% | 17,860 |
| Oct 28, 2025 | 78.42 | 78.66 | 78.28 | 78.44 | 78.44 | -0.05% | 23,936 |
| Oct 27, 2025 | 78.41 | 78.48 | 78.27 | 78.48 | 78.48 | 1.08% | 11,988 |
| Oct 24, 2025 | 77.73 | 77.81 | 77.57 | 77.64 | 77.64 | 0.88% | 25,972 |
| Oct 23, 2025 | 76.77 | 77.20 | 76.63 | 76.96 | 76.96 | 0.73% | 61,481 |
| Oct 22, 2025 | 76.96 | 76.96 | 75.93 | 76.40 | 76.40 | -0.74% | 63,260 |
| Oct 21, 2025 | 76.87 | 77.17 | 76.78 | 76.97 | 76.97 | 0.10% | 23,532 |
| Oct 20, 2025 | 76.51 | 76.96 | 76.51 | 76.89 | 76.89 | 1.10% | 21,923 |
| Oct 17, 2025 | 75.59 | 76.23 | 75.50 | 76.05 | 76.05 | 0.40% | 38,721 |
| Oct 16, 2025 | 76.46 | 76.63 | 75.45 | 75.75 | 75.75 | -0.84% | 96,415 |
| Oct 15, 2025 | 76.67 | 76.93 | 75.87 | 76.39 | 76.39 | 0.37% | 34,827 |
| Oct 14, 2025 | 75.16 | 76.44 | 75.16 | 76.11 | 76.11 | 0.17% | 19,264 |
| Oct 13, 2025 | 75.89 | 76.14 | 75.62 | 75.98 | 75.98 | 1.69% | 21,544 |
| Oct 10, 2025 | 77.16 | 77.16 | 74.72 | 74.72 | 74.72 | -2.81% | 15,844 |
| Oct 9, 2025 | 77.21 | 77.21 | 76.69 | 76.88 | 76.88 | -0.43% | 147,246 |
| Oct 8, 2025 | 76.92 | 77.24 | 76.79 | 77.21 | 77.21 | 0.65% | 16,819 |
| Oct 7, 2025 | 77.08 | 77.08 | 76.51 | 76.71 | 76.71 | -0.51% | 20,484 |
| Oct 6, 2025 | 77.10 | 77.27 | 76.88 | 77.10 | 77.10 | 0.31% | 44,596 |
| Oct 3, 2025 | 77.10 | 77.27 | 76.80 | 76.86 | 76.86 | - | 29,980 |
| Oct 2, 2025 | 76.85 | 76.87 | 76.54 | 76.86 | 76.86 | 0.25% | 13,482 |
| Oct 1, 2025 | 76.17 | 76.75 | 76.16 | 76.67 | 76.67 | 0.21% | 25,375 |
| Sep 30, 2025 | 76.33 | 76.51 | 75.99 | 76.51 | 76.51 | 0.22% | 40,089 |
| Sep 29, 2025 | 76.45 | 76.46 | 76.15 | 76.34 | 76.34 | 0.22% | 40,245 |
| Sep 26, 2025 | 75.87 | 76.19 | 75.82 | 76.17 | 76.17 | 0.71% | 35,448 |