Avantis U.S. Large Cap Value ETF (AVLV)
NYSEARCA: AVLV · Real-Time Price · USD
85.55
-0.37 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
85.27
-0.28 (-0.33%)
After-hours: Apr 28, 2026, 7:04 PM EDT
AVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.95 | 85.96 | 85.16 | 85.55 | 85.55 | -0.43% | 589,755 |
| Apr 27, 2026 | 85.96 | 86.40 | 85.77 | 85.92 | 85.92 | 0.03% | 573,498 |
| Apr 24, 2026 | 86.19 | 86.23 | 85.78 | 85.89 | 85.89 | -0.16% | 717,088 |
| Apr 23, 2026 | 85.77 | 86.39 | 85.46 | 86.03 | 86.03 | 0.37% | 505,291 |
| Apr 22, 2026 | 85.72 | 85.76 | 85.39 | 85.71 | 85.71 | 0.65% | 474,797 |
| Apr 21, 2026 | 85.60 | 85.84 | 84.98 | 85.16 | 85.16 | -0.27% | 472,918 |
| Apr 20, 2026 | 85.28 | 85.60 | 85.14 | 85.39 | 85.39 | 0.02% | 1,053,710 |
| Apr 17, 2026 | 84.74 | 85.66 | 84.70 | 85.37 | 85.37 | 0.90% | 737,156 |
| Apr 16, 2026 | 84.29 | 84.65 | 84.22 | 84.61 | 84.61 | 0.34% | 459,089 |
| Apr 15, 2026 | 84.39 | 84.41 | 83.85 | 84.32 | 84.32 | -0.18% | 559,501 |
| Apr 14, 2026 | 84.04 | 84.52 | 83.57 | 84.47 | 84.47 | 0.60% | 558,685 |
| Apr 13, 2026 | 83.31 | 83.97 | 83.19 | 83.97 | 83.97 | 0.48% | 620,813 |
| Apr 10, 2026 | 84.17 | 84.17 | 83.49 | 83.57 | 83.57 | -0.57% | 548,887 |
| Apr 9, 2026 | 83.21 | 84.22 | 83.15 | 84.05 | 84.05 | 0.85% | 603,538 |
| Apr 8, 2026 | 82.71 | 83.34 | 82.58 | 83.34 | 83.34 | 2.50% | 706,209 |
| Apr 7, 2026 | 81.21 | 81.42 | 80.76 | 81.31 | 81.31 | -0.18% | 670,947 |
| Apr 6, 2026 | 80.92 | 81.50 | 80.87 | 81.46 | 81.46 | 0.63% | 623,072 |
| Apr 2, 2026 | 80.13 | 81.29 | 80.02 | 80.95 | 80.95 | -0.01% | 868,957 |
| Apr 1, 2026 | 80.86 | 81.33 | 80.86 | 80.96 | 80.96 | 0.43% | 918,278 |
| Mar 31, 2026 | 79.65 | 80.81 | 79.49 | 80.61 | 80.61 | 2.27% | 1,411,796 |
| Mar 30, 2026 | 80.05 | 80.20 | 78.56 | 78.82 | 78.82 | -0.81% | 1,026,983 |
| Mar 27, 2026 | 79.95 | 80.40 | 79.31 | 79.46 | 79.46 | -0.96% | 867,484 |
| Mar 26, 2026 | 80.81 | 81.14 | 80.16 | 80.23 | 80.23 | -1.30% | 1,067,877 |
| Mar 25, 2026 | 81.53 | 81.61 | 80.88 | 81.29 | 81.29 | 0.15% | 646,211 |
| Mar 24, 2026 | 80.09 | 81.61 | 80.09 | 81.17 | 81.17 | 0.82% | 1,020,752 |
| Mar 23, 2026 | 80.70 | 81.41 | 80.36 | 80.51 | 80.51 | 1.08% | 903,247 |
| Mar 20, 2026 | 80.38 | 80.50 | 79.20 | 79.65 | 79.65 | -0.92% | 656,961 |
| Mar 19, 2026 | 79.75 | 80.78 | 79.56 | 80.39 | 80.39 | 0.15% | 1,040,639 |
| Mar 18, 2026 | 80.91 | 81.11 | 80.26 | 80.27 | 80.27 | -1.08% | 466,246 |
| Mar 17, 2026 | 81.08 | 81.45 | 81.08 | 81.15 | 81.15 | 0.85% | 390,137 |
| Mar 16, 2026 | 80.60 | 80.93 | 80.35 | 80.47 | 80.47 | 0.81% | 521,234 |
| Mar 13, 2026 | 80.19 | 80.57 | 79.70 | 79.82 | 79.82 | -0.04% | 528,344 |
| Mar 12, 2026 | 80.25 | 80.58 | 79.84 | 79.85 | 79.85 | -1.43% | 921,362 |
| Mar 11, 2026 | 80.94 | 81.35 | 80.69 | 81.01 | 81.01 | 0.09% | 617,278 |
| Mar 10, 2026 | 80.90 | 82.00 | 80.80 | 80.94 | 80.94 | -0.41% | 854,816 |
| Mar 9, 2026 | 79.76 | 81.30 | 79.02 | 81.27 | 81.04 | 0.83% | 1,346,967 |
| Mar 6, 2026 | 81.07 | 81.10 | 80.30 | 80.60 | 80.37 | -1.78% | 436,858 |
| Mar 5, 2026 | 82.70 | 82.92 | 81.36 | 82.06 | 81.83 | -1.26% | 905,338 |
| Mar 4, 2026 | 83.04 | 83.44 | 82.56 | 83.11 | 82.87 | 0.47% | 887,590 |
| Mar 3, 2026 | 82.39 | 82.99 | 81.39 | 82.72 | 82.49 | -1.22% | 889,128 |
| Mar 2, 2026 | 83.32 | 84.03 | 83.00 | 83.74 | 83.50 | -0.05% | 667,091 |
| Feb 27, 2026 | 83.37 | 83.83 | 83.18 | 83.78 | 83.54 | -0.25% | 542,433 |
| Feb 26, 2026 | 84.23 | 84.54 | 83.42 | 83.99 | 83.75 | -0.24% | 668,197 |
| Feb 25, 2026 | 84.38 | 84.48 | 83.82 | 84.19 | 83.95 | 0.25% | 550,320 |
| Feb 24, 2026 | 83.37 | 84.06 | 83.30 | 83.98 | 83.74 | 0.73% | 618,071 |
| Feb 23, 2026 | 84.12 | 84.44 | 82.95 | 83.37 | 83.13 | -1.27% | 410,963 |
| Feb 20, 2026 | 83.48 | 84.46 | 83.48 | 84.44 | 84.20 | 0.92% | 660,700 |
| Feb 19, 2026 | 83.76 | 83.94 | 83.33 | 83.67 | 83.43 | -0.35% | 1,302,134 |
| Feb 18, 2026 | 83.55 | 84.24 | 83.42 | 83.96 | 83.72 | 0.65% | 458,768 |
| Feb 17, 2026 | 83.46 | 83.65 | 82.59 | 83.42 | 83.18 | 0.12% | 478,099 |
| Feb 13, 2026 | 82.88 | 83.72 | 82.48 | 83.32 | 83.08 | 0.68% | 666,768 |
| Feb 12, 2026 | 84.24 | 84.74 | 82.64 | 82.76 | 82.53 | -1.44% | 1,028,923 |
| Feb 11, 2026 | 83.67 | 84.14 | 83.43 | 83.97 | 83.73 | 1.12% | 623,660 |
| Feb 10, 2026 | 83.33 | 83.41 | 82.97 | 83.04 | 82.80 | -0.44% | 466,685 |
| Feb 9, 2026 | 83.22 | 83.57 | 82.89 | 83.41 | 83.17 | -0.08% | 437,883 |
| Feb 6, 2026 | 82.16 | 83.61 | 82.16 | 83.48 | 83.24 | 1.98% | 336,613 |
| Feb 5, 2026 | 81.86 | 82.25 | 81.34 | 81.86 | 81.63 | -0.68% | 432,518 |
| Feb 4, 2026 | 82.56 | 83.04 | 81.76 | 82.42 | 82.19 | 0.16% | 511,394 |
| Feb 3, 2026 | 82.12 | 82.89 | 81.62 | 82.29 | 82.06 | 0.40% | 909,385 |
| Feb 2, 2026 | 80.64 | 82.07 | 80.64 | 81.96 | 81.73 | 1.22% | 516,072 |
| Jan 30, 2026 | 81.13 | 81.40 | 80.28 | 80.97 | 80.74 | -0.63% | 420,887 |
| Jan 29, 2026 | 81.48 | 81.81 | 80.52 | 81.48 | 81.25 | 1.17% | 519,338 |
| Jan 28, 2026 | 80.72 | 80.83 | 80.39 | 80.54 | 80.31 | 0.12% | 338,407 |
| Jan 27, 2026 | 80.25 | 80.53 | 80.09 | 80.44 | 80.21 | 0.78% | 536,480 |
| Jan 26, 2026 | 79.88 | 79.99 | 79.64 | 79.82 | 79.59 | 0.26% | 320,372 |
| Jan 23, 2026 | 79.78 | 79.85 | 79.41 | 79.61 | 79.38 | -0.21% | 369,137 |
| Jan 22, 2026 | 80.25 | 80.25 | 79.60 | 79.78 | 79.55 | 0.08% | 877,637 |
| Jan 21, 2026 | 78.71 | 79.98 | 78.68 | 79.72 | 79.49 | 1.98% | 1,189,733 |
| Jan 20, 2026 | 78.47 | 78.94 | 78.00 | 78.17 | 77.95 | -1.54% | 355,092 |
| Jan 16, 2026 | 79.64 | 79.74 | 79.25 | 79.39 | 79.17 | -0.04% | 349,568 |
| Jan 15, 2026 | 79.54 | 79.80 | 79.39 | 79.42 | 79.19 | 0.63% | 355,855 |
| Jan 14, 2026 | 78.76 | 79.02 | 78.49 | 78.92 | 78.70 | - | 473,453 |
| Jan 13, 2026 | 79.19 | 79.33 | 78.70 | 78.92 | 78.70 | -0.28% | 274,979 |
| Jan 12, 2026 | 78.82 | 79.17 | 78.54 | 79.14 | 78.92 | -0.01% | 282,001 |
| Jan 9, 2026 | 78.79 | 79.24 | 78.55 | 79.15 | 78.93 | 0.91% | 470,474 |
| Jan 8, 2026 | 77.65 | 78.61 | 77.65 | 78.44 | 78.22 | 0.95% | 284,279 |
| Jan 7, 2026 | 78.48 | 78.50 | 77.65 | 77.70 | 77.48 | -1.11% | 528,781 |
| Jan 6, 2026 | 77.76 | 78.62 | 77.76 | 78.57 | 78.35 | 0.99% | 638,499 |
| Jan 5, 2026 | 77.29 | 78.04 | 77.29 | 77.80 | 77.58 | 1.18% | 616,569 |
| Jan 2, 2026 | 76.10 | 76.96 | 76.06 | 76.89 | 76.67 | 1.48% | 417,136 |
| Dec 31, 2025 | 76.39 | 76.39 | 75.76 | 75.77 | 75.56 | -0.80% | 319,871 |
| Dec 30, 2025 | 76.55 | 76.59 | 76.36 | 76.38 | 76.16 | -0.17% | 371,694 |
| Dec 29, 2025 | 76.54 | 76.72 | 76.29 | 76.51 | 76.29 | -0.20% | 324,482 |
| Dec 26, 2025 | 76.78 | 76.81 | 76.48 | 76.66 | 76.44 | -0.07% | 215,185 |
| Dec 24, 2025 | 76.52 | 76.90 | 76.42 | 76.71 | 76.49 | 0.38% | 177,072 |
| Dec 23, 2025 | 76.39 | 76.56 | 76.29 | 76.42 | 76.20 | -0.01% | 296,451 |
| Dec 22, 2025 | 76.12 | 76.44 | 76.08 | 76.43 | 76.21 | 0.82% | 365,611 |
| Dec 19, 2025 | 75.39 | 75.90 | 75.39 | 75.81 | 75.60 | 0.70% | 655,474 |
| Dec 18, 2025 | 75.53 | 75.82 | 75.13 | 75.28 | 75.07 | 0.67% | 777,146 |
| Dec 17, 2025 | 75.36 | 75.53 | 74.74 | 74.78 | 74.57 | -0.58% | 359,708 |
| Dec 16, 2025 | 75.78 | 75.84 | 74.92 | 75.22 | 75.01 | -1.14% | 360,589 |
| Dec 15, 2025 | 76.58 | 76.58 | 75.84 | 76.09 | 75.59 | - | 544,808 |
| Dec 12, 2025 | 77.04 | 77.04 | 75.95 | 76.09 | 75.59 | -0.98% | 434,456 |
| Dec 11, 2025 | 76.13 | 76.84 | 76.13 | 76.84 | 76.34 | 0.77% | 420,870 |
| Dec 10, 2025 | 75.12 | 76.38 | 75.12 | 76.25 | 75.75 | 1.61% | 429,350 |
| Dec 9, 2025 | 75.04 | 75.49 | 75.02 | 75.04 | 74.55 | -0.15% | 439,050 |
| Dec 8, 2025 | 75.66 | 75.66 | 75.05 | 75.15 | 74.66 | -0.50% | 295,460 |
| Dec 5, 2025 | 75.46 | 75.88 | 75.41 | 75.53 | 75.04 | 0.36% | 377,378 |
| Dec 4, 2025 | 75.29 | 75.47 | 74.99 | 75.26 | 74.77 | 0.08% | 321,602 |
| Dec 3, 2025 | 74.56 | 75.30 | 74.56 | 75.20 | 74.71 | 0.91% | 309,065 |