Skip to main content
Avantis U.S. Large Cap Value ETF (AVLV)
NYSEARCA: AVLV · Real-Time Price · USD
70.60
-0.23 (-0.32%)
Aug 15, 2025, 4:00 PM - Market closed

AVLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202570.9470.9470.5670.6070.60-0.32%219,735
Aug 14, 202570.5970.9070.4470.8370.83-0.24%381,150
Aug 13, 202570.5871.0670.5071.0071.000.80%380,878
Aug 12, 202569.7670.4469.7670.4470.441.56%305,229
Aug 11, 202569.7369.8569.2469.3669.36-0.26%388,602
Aug 8, 202569.3869.6969.3269.5469.540.67%279,957
Aug 7, 202569.6969.7968.9369.0869.08-0.39%411,556
Aug 6, 202569.1369.5369.0769.3569.350.42%461,433
Aug 5, 202569.2469.3068.6869.0669.06-0.07%323,308
Aug 4, 202568.6369.1168.6369.1169.111.14%234,504
Aug 1, 202568.6268.6667.8868.3368.33-1.50%295,225
Jul 31, 202569.5570.0469.2469.3769.37-0.33%322,707
Jul 30, 202570.1170.1169.2569.6069.60-0.68%434,977
Jul 29, 202570.3970.3969.9170.0870.08-0.30%255,442
Jul 28, 202570.4670.5270.1570.2970.29-0.17%236,493
Jul 25, 202570.1670.4670.0770.4170.410.69%304,323
Jul 24, 202570.2670.3569.9369.9369.93-0.50%359,368
Jul 23, 202569.7970.2869.7170.2870.281.20%281,936
Jul 22, 202569.0769.5569.0769.4569.450.75%252,713
Jul 21, 202569.1969.4068.9368.9368.93-0.12%250,212
Jul 18, 202569.3369.3368.8469.0169.010.03%384,082
Jul 17, 202568.4869.0568.4868.9968.990.72%287,910
Jul 16, 202568.6468.7367.8868.5068.50-0.01%260,282
Jul 15, 202569.6169.6168.4868.5168.51-1.40%260,269
Jul 14, 202569.3269.5069.1569.4869.480.04%255,249
Jul 11, 202569.5469.6469.2969.4569.45-0.62%263,023
Jul 10, 202569.5670.0669.3869.8869.880.74%317,577
Jul 9, 202569.5269.6169.1669.3769.370.20%447,840
Jul 8, 202569.1469.4769.0769.2369.230.22%343,933
Jul 7, 202569.5369.6968.6969.0869.08-0.97%324,087
Jul 3, 202569.5669.8669.5669.7669.760.58%202,452
Jul 2, 202569.0369.3968.8569.3669.360.59%342,877
Jul 1, 202568.1969.1568.1968.9568.951.08%438,975
Jun 30, 202568.2668.3367.9968.2168.210.16%389,795
Jun 27, 202567.8068.2067.6168.1068.100.68%277,844
Jun 26, 202567.1967.6567.1267.6467.641.11%302,024
Jun 25, 202567.3767.3766.8166.9066.90-0.59%475,473
Jun 24, 202567.1767.4567.1067.3067.300.27%432,600
Jun 23, 202566.9067.1766.3867.1266.840.45%338,038
Jun 20, 202567.0867.1766.5866.8266.540.21%277,722
Jun 18, 202566.7367.1566.6266.6866.40-0.04%289,376
Jun 17, 202567.0567.2866.6566.7166.43-0.91%352,960
Jun 16, 202567.0067.4166.9467.3267.041.11%335,940
Jun 13, 202566.7067.0966.3566.5866.30-0.80%358,472
Jun 12, 202566.8367.1266.5767.1266.840.12%573,445
Jun 11, 202567.4467.4466.8167.0466.76-0.45%409,937
Jun 10, 202567.0367.4567.0167.3467.060.64%348,660
Jun 9, 202567.1767.2366.7966.9166.63-0.13%288,019
Jun 6, 202566.7767.0666.7267.0066.721.19%309,616
Jun 5, 202566.5066.5866.0066.2165.93-0.06%362,824