Avantis U.S. Large Cap Value ETF (AVLV)
NYSEARCA: AVLV · Real-Time Price · USD
68.10
+0.46 (0.68%)
At close: Jun 27, 2025, 4:00 PM
68.10
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
AVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 67.80 | 68.20 | 67.76 | 68.10 | - | 0.68% | 69,922 |
| Jun 26, 2025 | 67.19 | 67.65 | 67.12 | 67.64 | 67.64 | 1.11% | 302,024 |
| Jun 25, 2025 | 67.37 | 67.37 | 66.81 | 66.90 | 66.90 | -0.59% | 475,473 |
| Jun 24, 2025 | 67.17 | 67.45 | 67.10 | 67.30 | 67.30 | 0.27% | 432,600 |
| Jun 23, 2025 | 66.90 | 67.17 | 66.38 | 67.12 | 66.84 | 0.45% | 338,038 |
| Jun 20, 2025 | 67.08 | 67.17 | 66.58 | 66.82 | 66.54 | 0.21% | 277,722 |
| Jun 18, 2025 | 66.73 | 67.15 | 66.62 | 66.68 | 66.40 | -0.04% | 289,376 |
| Jun 17, 2025 | 67.05 | 67.28 | 66.65 | 66.71 | 66.43 | -0.91% | 352,960 |
| Jun 16, 2025 | 67.00 | 67.41 | 66.94 | 67.32 | 67.04 | 1.11% | 335,940 |
| Jun 13, 2025 | 66.70 | 67.09 | 66.35 | 66.58 | 66.30 | -0.80% | 358,472 |
| Jun 12, 2025 | 66.83 | 67.12 | 66.57 | 67.12 | 66.84 | 0.12% | 573,445 |
| Jun 11, 2025 | 67.44 | 67.44 | 66.81 | 67.04 | 66.76 | -0.45% | 409,937 |
| Jun 10, 2025 | 67.03 | 67.45 | 67.01 | 67.34 | 67.06 | 0.64% | 348,660 |
| Jun 9, 2025 | 67.17 | 67.23 | 66.79 | 66.91 | 66.63 | -0.13% | 288,019 |
| Jun 6, 2025 | 66.77 | 67.06 | 66.72 | 67.00 | 66.72 | 1.19% | 309,616 |
| Jun 5, 2025 | 66.50 | 66.58 | 66.00 | 66.21 | 65.93 | -0.06% | 362,824 |
| Jun 4, 2025 | 66.59 | 66.78 | 66.25 | 66.25 | 65.97 | -0.47% | 268,306 |
| Jun 3, 2025 | 66.03 | 66.68 | 65.87 | 66.56 | 66.28 | 0.85% | 261,692 |
| Jun 2, 2025 | 65.62 | 66.05 | 65.07 | 66.00 | 65.73 | 0.49% | 323,661 |
| May 30, 2025 | 65.45 | 65.93 | 65.23 | 65.68 | 65.41 | -0.02% | 366,044 |
| May 29, 2025 | 65.89 | 65.89 | 65.15 | 65.69 | 65.42 | 0.26% | 290,300 |
| May 28, 2025 | 66.18 | 66.22 | 65.43 | 65.52 | 65.25 | -0.89% | 348,919 |
| May 27, 2025 | 65.58 | 66.12 | 65.21 | 66.11 | 65.84 | 1.94% | 398,502 |
| May 23, 2025 | 64.42 | 65.05 | 64.36 | 64.85 | 64.58 | -0.70% | 430,743 |
| May 22, 2025 | 65.29 | 65.67 | 64.95 | 65.31 | 65.04 | -0.11% | 421,535 |
| May 21, 2025 | 66.16 | 66.25 | 65.31 | 65.38 | 65.11 | -1.92% | 296,769 |
| May 20, 2025 | 66.84 | 67.01 | 66.42 | 66.66 | 66.38 | -0.45% | 618,005 |
| May 19, 2025 | 66.41 | 67.03 | 66.37 | 66.96 | 66.68 | -0.16% | 460,384 |
| May 16, 2025 | 66.70 | 67.09 | 66.50 | 67.07 | 66.79 | 0.75% | 438,159 |
| May 15, 2025 | 66.05 | 66.57 | 66.01 | 66.57 | 66.29 | 0.53% | 319,798 |
| May 14, 2025 | 66.50 | 66.50 | 66.14 | 66.22 | 65.94 | -0.38% | 395,496 |
| May 13, 2025 | 66.23 | 66.80 | 66.23 | 66.47 | 66.19 | 0.50% | 425,409 |
| May 12, 2025 | 65.93 | 66.26 | 65.63 | 66.14 | 65.87 | 3.55% | 486,153 |
| May 9, 2025 | 64.13 | 64.19 | 63.71 | 63.87 | 63.60 | -0.06% | 473,867 |
| May 8, 2025 | 63.82 | 64.56 | 63.55 | 63.91 | 63.64 | 1.12% | 530,402 |
| May 7, 2025 | 63.24 | 63.52 | 62.82 | 63.20 | 62.94 | 0.10% | 402,001 |
| May 6, 2025 | 63.10 | 63.57 | 62.92 | 63.14 | 62.88 | -0.61% | 385,009 |
| May 5, 2025 | 63.46 | 63.89 | 63.29 | 63.53 | 63.27 | -0.58% | 287,261 |
| May 2, 2025 | 63.44 | 64.02 | 63.25 | 63.90 | 63.63 | 1.90% | 607,928 |
| May 1, 2025 | 62.69 | 63.24 | 62.50 | 62.71 | 62.45 | 0.34% | 463,755 |
| Apr 30, 2025 | 62.05 | 62.72 | 61.24 | 62.50 | 62.24 | -0.48% | 406,397 |
| Apr 29, 2025 | 62.15 | 62.93 | 62.11 | 62.80 | 62.54 | 0.42% | 448,159 |
| Apr 28, 2025 | 62.44 | 62.78 | 61.97 | 62.54 | 62.28 | 0.42% | 385,210 |
| Apr 25, 2025 | 62.19 | 62.32 | 61.81 | 62.28 | 62.02 | -0.19% | 279,623 |
| Apr 24, 2025 | 61.41 | 62.47 | 61.17 | 62.40 | 62.14 | 1.86% | 1,074,892 |
| Apr 23, 2025 | 62.07 | 62.68 | 61.12 | 61.26 | 61.01 | 0.97% | 501,348 |
| Apr 22, 2025 | 59.92 | 61.00 | 59.80 | 60.67 | 60.42 | 2.40% | 749,890 |
| Apr 21, 2025 | 60.04 | 60.04 | 58.63 | 59.25 | 59.00 | -2.10% | 1,031,907 |
| Apr 17, 2025 | 60.16 | 60.98 | 60.16 | 60.52 | 60.27 | 1.14% | 4,561,574 |
| Apr 16, 2025 | 60.45 | 60.89 | 59.42 | 59.84 | 59.59 | -1.38% | 2,873,738 |