Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202579.0179.2678.9178.9478.940.20%67,296
Dec 4, 202578.6178.8778.5878.7878.780.18%25,475
Dec 3, 202578.3078.7678.2078.6478.640.49%25,614
Dec 2, 202578.5678.5678.1278.2578.250.22%25,166
Dec 1, 202577.9778.4977.9778.0878.08-0.43%30,537
Nov 28, 202578.1678.4578.1678.4278.420.59%40,922
Nov 26, 202577.5378.2477.5377.9677.960.70%182,990
Nov 25, 202576.6377.4976.2277.4277.421.12%402,955
Nov 24, 202576.0776.6775.9076.5676.561.51%39,310
Nov 21, 202574.7375.9874.6475.4275.421.25%15,318
Nov 20, 202577.0577.2074.4574.4974.49-1.69%29,586
Nov 19, 202575.8276.2375.4375.7775.770.30%27,001
Nov 18, 202575.5376.0375.1375.5475.54-0.51%36,026
Nov 17, 202577.0177.0175.6375.9375.93-1.20%28,154
Nov 14, 202576.3277.3376.1776.8576.85-0.05%24,582
Nov 13, 202578.0178.0176.7676.8976.89-1.78%11,109
Nov 12, 202578.3978.4678.1778.2878.280.13%13,884
Nov 11, 202577.8978.2877.7678.1878.180.12%16,040
Nov 10, 202577.8278.1977.4278.0978.091.43%44,648
Nov 7, 202576.3976.9975.8176.9976.990.34%13,185
Nov 6, 202577.6277.6276.6276.7376.73-1.12%8,596
Nov 5, 202577.1677.9477.1677.6077.600.60%25,349
Nov 4, 202577.3077.7077.0877.1477.14-1.25%42,186
Nov 3, 202578.4978.4977.7578.1278.120.08%34,903
Oct 31, 202578.2778.3477.7278.0678.060.39%29,581
Oct 30, 202578.0978.4677.7477.7677.76-1.02%21,671
Oct 29, 202578.7578.8978.2578.5678.560.15%17,860
Oct 28, 202578.4278.6678.2878.4478.44-0.05%23,936
Oct 27, 202578.4178.4878.2778.4878.481.08%11,988
Oct 24, 202577.7377.8177.5777.6477.640.88%25,972
Oct 23, 202576.7777.2076.6376.9676.960.73%61,481
Oct 22, 202576.9676.9675.9376.4076.40-0.74%63,260
Oct 21, 202576.8777.1776.7876.9776.970.10%23,532
Oct 20, 202576.5176.9676.5176.8976.891.10%21,923
Oct 17, 202575.5976.2375.5076.0576.050.40%38,721
Oct 16, 202576.4676.6375.4575.7575.75-0.84%96,415
Oct 15, 202576.6776.9375.8776.3976.390.37%34,827
Oct 14, 202575.1676.4475.1676.1176.110.17%19,264
Oct 13, 202575.8976.1475.6275.9875.981.69%21,544
Oct 10, 202577.1677.1674.7274.7274.72-2.81%15,844
Oct 9, 202577.2177.2176.6976.8876.88-0.43%147,246
Oct 8, 202576.9277.2476.7977.2177.210.65%16,819
Oct 7, 202577.0877.0876.5176.7176.71-0.51%20,484
Oct 6, 202577.1077.2776.8877.1077.100.31%44,596
Oct 3, 202577.1077.2776.8076.8676.86-29,980
Oct 2, 202576.8576.8776.5476.8676.860.25%13,482
Oct 1, 202576.1776.7576.1676.6776.670.21%25,375
Sep 30, 202576.3376.5175.9976.5176.510.22%40,089
Sep 29, 202576.4576.4676.1576.3476.340.22%40,245
Sep 26, 202575.8776.1975.8276.1776.170.71%35,448
Sep 25, 202575.5875.8275.3875.6375.63-0.58%64,941
Sep 24, 202576.4676.4676.0076.0776.07-0.30%39,898
Sep 23, 202576.8676.8676.2376.3076.30-0.66%33,769
Sep 22, 202576.4376.8676.4376.8176.670.33%24,694
Sep 19, 202576.6376.6376.2076.5676.420.22%16,878
Sep 18, 202576.2476.5876.0876.3976.260.77%19,198
Sep 17, 202575.9376.2275.5375.8175.68-0.01%17,464
Sep 16, 202575.9375.9675.6875.8275.69-0.14%460,434
Sep 15, 202575.8876.0275.8175.9375.800.38%21,814
Sep 12, 202575.9575.9575.6075.6475.51-0.28%22,120
Sep 11, 202575.3775.8875.3775.8575.720.96%23,225
Sep 10, 202575.2875.3874.9475.1375.000.37%41,350
Sep 9, 202574.8774.9674.6274.8574.720.08%55,369
Sep 8, 202574.7374.9374.6474.7974.660.19%21,216
Sep 5, 202575.2175.2374.3274.6574.52-0.32%45,371
Sep 4, 202574.4474.8974.2974.8974.761.05%22,450
Sep 3, 202574.2174.2173.8574.1173.980.25%21,064
Sep 2, 202573.4973.9373.3073.9273.79-0.60%16,766
Aug 29, 202574.7074.7074.1874.3774.24-0.61%22,327
Aug 28, 202574.8074.8674.5274.8374.700.36%23,153
Aug 27, 202574.4874.6274.4274.5674.430.28%16,175
Aug 26, 202574.0574.3674.0574.3574.220.43%19,888
Aug 25, 202574.3074.3074.0374.0373.90-0.46%20,976
Aug 22, 202573.1774.4873.1774.3774.241.77%111,467
Aug 21, 202573.0873.2872.8873.0872.95-0.33%29,264
Aug 20, 202573.0073.4172.8473.3273.19-0.25%13,079
Aug 19, 202573.7774.0073.4073.5073.37-0.50%10,128
Aug 18, 202573.8173.9073.7973.8773.74-8,054
Aug 15, 202574.1474.2273.8173.8773.74-0.37%25,937
Aug 14, 202573.9474.1973.8874.1574.02-0.13%15,136
Aug 13, 202574.0974.2473.9374.2474.110.49%17,062
Aug 12, 202573.1873.8873.1873.8873.751.50%13,963
Aug 11, 202573.2773.2772.7672.7972.66-0.35%5,536
Aug 8, 202573.0373.1673.0173.0472.910.72%8,024
Aug 7, 202573.1773.1772.2372.5272.39-0.23%43,893
Aug 6, 202572.3172.7572.3172.6972.560.60%9,671
Aug 5, 202572.8172.8172.1872.2672.13-0.44%10,920
Aug 4, 202572.2172.5872.2172.5872.451.48%4,377
Aug 1, 202571.9271.9271.2171.5271.39-1.72%9,370
Jul 31, 202573.3673.5272.7772.7772.64-0.25%28,801
Jul 30, 202573.2073.2872.7072.9572.82-0.22%14,447
Jul 29, 202573.5173.5173.0173.1172.98-0.26%21,812
Jul 28, 202573.3173.4173.1473.3073.17-0.01%28,192
Jul 25, 202573.0273.3573.0273.3173.180.56%11,803
Jul 24, 202573.1373.1772.9072.9072.77-0.07%46,555
Jul 23, 202572.6572.9572.5772.9572.820.84%11,471
Jul 22, 202572.2872.3972.0972.3472.210.22%11,510
Jul 21, 202572.4972.6072.1772.1872.05-0.01%30,972
Jul 18, 202572.3172.3172.0372.1972.060.07%8,930
Jul 17, 202571.9472.2171.7872.1472.010.67%29,048