Avantis U.S. Large Cap Equity ETF (AVLC)
NYSEARCA: AVLC · Real-Time Price · USD
67.20
+2.27 (3.50%)
May 12, 2025, 4:00 PM - Market closed
AVLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 66.86 | 67.25 | 66.61 | 67.20 | 67.20 | 3.50% | 30,468 |
| May 9, 2025 | 65.21 | 65.22 | 64.79 | 64.93 | 64.93 | -0.08% | 40,696 |
| May 8, 2025 | 64.93 | 65.58 | 64.67 | 64.98 | 64.98 | 0.82% | 19,810 |
| May 7, 2025 | 64.37 | 64.50 | 63.93 | 64.45 | 64.45 | 0.51% | 31,036 |
| May 6, 2025 | 64.10 | 64.49 | 63.90 | 64.12 | 64.12 | -0.74% | 20,089 |
| May 5, 2025 | 64.51 | 64.99 | 64.51 | 64.60 | 64.60 | -0.54% | 27,654 |
| May 2, 2025 | 64.65 | 65.09 | 64.57 | 64.95 | 64.95 | 1.75% | 53,561 |
| May 1, 2025 | 64.11 | 64.34 | 63.81 | 63.83 | 63.83 | 0.49% | 49,158 |
| Apr 30, 2025 | 62.35 | 63.52 | 61.99 | 63.52 | 63.52 | 0.02% | 29,643 |
| Apr 29, 2025 | 63.14 | 63.62 | 62.90 | 63.51 | 63.51 | 0.63% | 22,125 |
| Apr 28, 2025 | 63.22 | 63.26 | 62.54 | 63.11 | 63.11 | 0.06% | 46,456 |
| Apr 25, 2025 | 62.64 | 63.17 | 62.54 | 63.07 | 63.07 | 0.30% | 25,458 |
| Apr 24, 2025 | 61.72 | 62.88 | 61.72 | 62.88 | 62.88 | 2.31% | 59,098 |
| Apr 23, 2025 | 62.45 | 62.47 | 61.29 | 61.46 | 61.46 | 1.60% | 13,898 |
| Apr 22, 2025 | 59.87 | 60.63 | 59.87 | 60.49 | 60.49 | 2.58% | 20,551 |
| Apr 21, 2025 | 59.75 | 59.75 | 58.31 | 58.97 | 58.97 | -2.21% | 44,693 |
| Apr 17, 2025 | 60.20 | 60.84 | 60.03 | 60.30 | 60.30 | 0.38% | 49,253 |
| Apr 16, 2025 | 60.92 | 60.96 | 59.52 | 60.07 | 60.07 | -1.89% | 47,253 |
| Apr 15, 2025 | 61.85 | 61.85 | 61.20 | 61.23 | 61.23 | -0.24% | 24,735 |
| Apr 14, 2025 | 61.92 | 61.92 | 60.99 | 61.38 | 61.38 | 0.87% | 92,850 |
| Apr 11, 2025 | 60.01 | 61.02 | 59.18 | 60.85 | 60.85 | 1.88% | 53,263 |
| Apr 10, 2025 | 60.57 | 60.82 | 58.68 | 59.73 | 59.73 | -3.97% | 403,448 |
| Apr 9, 2025 | 56.77 | 62.34 | 56.30 | 62.20 | 62.20 | 9.51% | 36,284 |
| Apr 8, 2025 | 59.81 | 59.81 | 55.94 | 56.80 | 56.80 | -1.61% | 117,894 |
| Apr 7, 2025 | 55.47 | 59.80 | 55.47 | 57.73 | 57.73 | -0.16% | 297,215 |
| Apr 4, 2025 | 59.30 | 59.30 | 57.72 | 57.82 | 57.82 | -5.83% | 303,393 |
| Apr 3, 2025 | 62.10 | 62.37 | 61.37 | 61.40 | 61.40 | -5.70% | 188,993 |
| Apr 2, 2025 | 64.51 | 65.27 | 64.31 | 65.11 | 65.11 | 0.90% | 17,139 |
| Apr 1, 2025 | 63.96 | 64.55 | 63.60 | 64.53 | 64.53 | 0.51% | 325,620 |
| Mar 31, 2025 | 63.01 | 64.40 | 63.01 | 64.20 | 64.20 | 0.50% | 22,341 |
| Mar 28, 2025 | 65.04 | 65.05 | 63.78 | 63.88 | 63.88 | -2.08% | 25,211 |
| Mar 27, 2025 | 65.52 | 65.72 | 65.08 | 65.24 | 65.24 | -0.56% | 25,741 |
| Mar 26, 2025 | 66.18 | 66.18 | 65.45 | 65.61 | 65.61 | -1.07% | 11,556 |
| Mar 25, 2025 | 66.22 | 66.42 | 66.17 | 66.32 | 66.32 | -0.09% | 161,757 |
| Mar 24, 2025 | 66.20 | 66.46 | 66.11 | 66.38 | 66.20 | 1.98% | 38,146 |
| Mar 21, 2025 | 64.42 | 65.11 | 64.42 | 65.09 | 64.92 | - | 43,740 |
| Mar 20, 2025 | 65.03 | 65.58 | 64.98 | 65.09 | 64.92 | -0.31% | 11,900 |
| Mar 19, 2025 | 64.92 | 65.64 | 64.81 | 65.29 | 65.12 | 1.22% | 20,553 |
| Mar 18, 2025 | 65.01 | 65.01 | 64.36 | 64.50 | 64.33 | -1.07% | 18,361 |
| Mar 17, 2025 | 64.58 | 65.43 | 64.58 | 65.20 | 65.03 | 0.90% | 16,305 |
| Mar 14, 2025 | 64.03 | 64.70 | 63.84 | 64.62 | 64.45 | 2.28% | 20,015 |
| Mar 13, 2025 | 64.10 | 64.10 | 62.98 | 63.18 | 63.01 | -1.57% | 793,595 |
| Mar 12, 2025 | 64.75 | 64.75 | 63.76 | 64.19 | 64.02 | 0.45% | 19,023 |
| Mar 11, 2025 | 64.30 | 64.51 | 63.45 | 63.90 | 63.73 | -0.73% | 25,548 |
| Mar 10, 2025 | 65.17 | 65.17 | 63.89 | 64.37 | 64.20 | -2.59% | 19,479 |
| Mar 7, 2025 | 65.75 | 66.22 | 65.14 | 66.08 | 65.90 | 0.49% | 21,902 |
| Mar 6, 2025 | 66.18 | 66.45 | 65.63 | 65.76 | 65.58 | -1.79% | 20,210 |
| Mar 5, 2025 | 66.27 | 67.12 | 65.90 | 66.96 | 66.78 | 1.10% | 25,398 |
| Mar 4, 2025 | 66.35 | 67.22 | 65.58 | 66.23 | 66.05 | -1.43% | 23,111 |
| Mar 3, 2025 | 68.76 | 68.76 | 66.82 | 67.19 | 67.01 | -1.93% | 27,254 |