Dark

AVLC
Avantis U.S. Large Cap Equity ETF
stock NYSE ETF

At Close

Mar 11, 2026 3:59:30 PM EDT

79.58USD+0.013%(+0.01)33,758

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-79.57)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	79.620000	79.74500	79.250000	79.5800	+0.013%	33,758	0.000%
2026-03-10	79.499127	80.38000	79.499127	79.5700	-0.425%	27,652	+0.013%
2026-03-09	78.490000	79.97000	77.888300	79.9100	+0.938%	43,741	-0.413%
2026-03-06	78.979500	79.57400	78.979500	79.1676	-1.594%	11,253	+0.521%
2026-03-05	80.630000	81.05000	79.820000	80.4500	-0.850%	38,024	-1.081%
2026-03-04	80.830000	81.28340	80.830000	81.1400	+0.770%	9,692	-1.923%
2026-03-03	80.100000	80.78000	79.232300	80.5200	-1.142%	89,670	-1.167%
2026-03-02	80.810000	81.66000	80.810000	81.4500	+0.074%	37,128	-2.296%
2026-02-27	81.070000	81.39000	80.953100	81.3900	-0.489%	20,000	-2.224%
2026-02-26	82.280000	82.28000	81.170000	81.7900	-0.365%	29,234	-2.702%
2026-02-25	81.940000	82.13500	81.770000	82.0900	+0.712%	27,136	-3.058%
2026-02-24	80.960000	81.58080	80.715000	81.5100	+0.829%	18,187	-2.368%
2026-02-23	81.830000	81.83000	80.600000	80.8400	-1.294%	34,647	-1.559%
2026-02-20	81.580000	81.90000	81.460000	81.9000	+0.788%	26,477	-2.833%
2026-02-19	81.070000	81.33000	80.950000	81.2600	-0.233%	41,773	-2.067%
2026-02-18	81.030000	81.77000	81.030000	81.4500	+0.643%	22,966	-2.296%
2026-02-17	80.800000	81.13000	80.129800	80.9300	+0.087%	31,583	-1.668%
2026-02-13	80.460000	81.31360	80.320000	80.8600	+0.323%	24,464	-1.583%
2026-02-12	82.230000	82.32000	80.600000	80.6000	-1.599%	31,486	-1.266%
2026-02-11	82.290000	82.29000	81.590000	81.9100	+0.183%	20,988	-2.845%
2026-02-10	82.000000	82.26000	81.699900	81.7600	-0.366%	28,126	-2.666%
2026-02-09	81.690000	82.25000	81.690000	82.0600	+0.465%	29,654	-3.022%
2026-02-06	80.960000	81.74000	80.830000	81.6800	+2.081%	20,329	-2.571%
2026-02-05	80.650000	80.65000	79.755000	80.0150	-1.167%	29,159	-0.544%
2026-02-04	81.540000	81.54000	80.410000	80.9600	-0.332%	32,014	-1.705%
2026-02-03	81.760000	81.90950	80.570200	81.2300	-0.514%	46,398	-2.031%
2026-02-02	80.860000	81.77000	80.860000	81.6500	+0.740%	41,584	-2.535%
2026-01-30	81.210000	81.32140	80.565600	81.0500	-0.601%	26,596	-1.814%
2026-01-29	81.700000	81.70000	80.450000	81.5400	+0.061%	31,373	-2.404%
2026-01-28	81.680000	81.68000	81.368000	81.4900	+0.074%	37,678	-2.344%
2026-01-27	81.250000	81.50500	81.250000	81.4300	+0.556%	209,883	-2.272%
2026-01-26	80.790000	81.10980	80.790000	80.9800	+0.471%	146,261	-1.729%
2026-01-23	80.700000	80.79000	80.453232	80.6000	-0.136%	80,810	-1.266%
2026-01-22	80.830000	80.99000	80.595800	80.7100	+0.436%	105,894	-1.400%
2026-01-21	79.600000	80.58000	79.580000	80.3600	+1.413%	39,526	-0.971%
2026-01-20	79.590000	80.05000	79.140000	79.2400	-1.870%	49,345	+0.429%
2026-01-16	81.110000	81.11000	80.618000	80.7500	-0.062%	347,362	-1.449%
2026-01-15	80.990000	81.20500	80.760000	80.8000	+0.435%	479,965	-1.510%
2026-01-14	80.410000	80.50500	80.060000	80.4500	-0.396%	46,187	-1.081%
2026-01-13	81.240000	81.24000	80.535000	80.7700	-0.198%	50,031	-1.473%
2026-01-12	80.770000	80.99500	80.540000	80.9300	+0.136%	39,042	-1.668%
2026-01-09	80.510000	80.93000	80.280000	80.8200	+0.710%	45,034	-1.534%
2026-01-08	80.230000	80.32000	79.970000	80.2500	+0.175%	30,546	-0.835%
2026-01-07	80.470000	80.55000	80.057600	80.1100	-0.534%	44,266	-0.662%
2026-01-06	80.010000	80.57990	79.890000	80.5400	+0.877%	67,080	-1.192%
2026-01-05	79.490000	80.00990	79.490000	79.8400	+0.872%	21,793	-0.326%
2026-01-02	79.180000	79.18000	78.699900	79.1500	+0.674%	19,486	+0.543%
2025-12-31	79.330000	79.33000	78.620000	78.6200	-0.770%	23,231	+1.221%
2025-12-30	79.190000	79.43000	79.190000	79.2300	-0.176%	31,867	+0.442%
2025-12-29	79.460000	79.46000	79.160100	79.3700	-0.352%	33,490	+0.265%
2025-12-26	79.870000	79.87000	79.540000	79.6500	-0.038%	11,205	-0.088%
2025-12-24	79.420000	79.76000	79.400000	79.6800	+0.327%	12,488	-0.126%
2025-12-23	79.080000	79.53000	79.065000	79.4200	+0.290%	99,581	+0.201%
2025-12-22	78.960000	79.20000	78.960000	79.1900	+0.699%	49,480	+0.492%
2025-12-19	78.480000	78.69000	78.404000	78.6400	+0.950%	43,287	+1.195%
2025-12-18	78.040000	78.41000	77.766500	77.9000	+0.776%	42,341	+2.157%
2025-12-17	78.240000	78.24000	77.270000	77.3000	-1.024%	36,655	+2.950%
2025-12-16	78.419900	78.41990	77.670000	78.1000	-0.636%	30,246	+1.895%
2025-12-15	79.390000	79.39000	78.510000	78.6000	-0.241%	25,743	+1.247%
2025-12-12	79.710000	79.71000	78.590000	78.7900	-1.204%	30,776	+1.003%
2025-12-11	79.295000	79.78200	79.120000	79.7500	+0.365%	36,504	-0.213%
2025-12-10	78.670000	79.60290	78.661000	79.4600	+0.966%	21,137	+0.151%
2025-12-09	78.740000	79.02000	78.660000	78.7000	-0.076%	41,285	+1.118%
2025-12-08	79.070000	79.07000	78.560000	78.7600	-0.228%	24,993	+1.041%
2025-12-05	79.010000	79.26340	78.908000	78.9400	+0.203%	67,296	+0.811%
2025-12-04	78.610000	78.86740	78.576000	78.7800	+0.184%	25,475	+1.015%
2025-12-03	78.300000	78.76250	78.198500	78.6350	+0.492%	25,514	+1.202%
2025-12-02	78.560000	78.56000	78.122500	78.2500	+0.218%	25,166	+1.700%
2025-12-01	77.970000	78.49000	77.970000	78.0800	-0.434%	30,537	+1.921%
2025-11-28	78.160000	78.45000	78.160000	78.4200	+0.590%	40,922	+1.479%
2025-11-26	77.530000	78.24000	77.530000	77.9600	+0.697%	182,990	+2.078%
2025-11-25	76.630000	77.49000	76.220000	77.4200	+1.123%	402,655	+2.790%
2025-11-24	76.070500	76.67000	75.900000	76.5600	+1.512%	39,310	+3.945%
2025-11-21	74.730000	75.98300	74.640000	75.4200	+1.248%	15,318	+5.516%
2025-11-20	77.050000	77.20000	74.450000	74.4900	-1.689%	29,586	+6.833%
2025-11-19	75.820000	76.23000	75.430000	75.7700	+0.304%	26,901	+5.028%
2025-11-18	75.530000	76.03000	75.130000	75.5400	-0.515%	36,026	+5.348%
2025-11-17	77.010000	77.01000	75.630000	75.9312	-1.196%	28,154	+4.805%
2025-11-14	76.320000	77.33000	76.170000	76.8500	-0.052%	24,582	+3.552%
2025-11-13	78.009900	78.00990	76.760600	76.8900	-1.776%	11,109	+3.499%
2025-11-12	78.390000	78.45700	78.170000	78.2800	+0.128%	13,884	+1.661%
2025-11-11	77.890000	78.28050	77.760000	78.1800	+0.115%	16,040	+1.791%
2025-11-10	77.820000	78.18950	77.420000	78.0900	+1.429%	44,648	+1.908%
2025-11-07	76.390000	76.99000	75.810385	76.9900	+0.339%	13,185	+3.364%
2025-11-06	77.615000	77.61500	76.615000	76.7300	-1.121%	8,596	+3.714%
2025-11-05	77.160000	77.94000	77.160000	77.6000	+0.596%	25,349	+2.552%
2025-11-04	77.300000	77.70000	77.080100	77.1400	-1.254%	42,186	+3.163%
2025-11-03	78.490000	78.49000	77.750000	78.1200	+0.077%	34,903	+1.869%
2025-10-31	78.270400	78.33990	77.720000	78.0600	+0.386%	29,581	+1.947%
2025-10-30	78.085000	78.45500	77.740000	77.7600	-1.018%	21,671	+2.341%
2025-10-29	78.750000	78.89000	78.250000	78.5600	+0.153%	17,860	+1.298%
2025-10-28	78.420000	78.66000	78.280700	78.4400	-0.051%	23,936	+1.453%
2025-10-27	78.410000	78.48000	78.270000	78.4800	+1.082%	11,988	+1.402%
2025-10-24	77.730000	77.81000	77.570000	77.6400	+0.884%	25,972	+2.499%
2025-10-23	76.770000	77.20000	76.630100	76.9600	+0.733%	61,481	+3.404%
2025-10-22	76.960000	76.96000	75.930000	76.4000	-0.741%	63,260	+4.162%
2025-10-21	76.870000	77.17000	76.781500	76.9700	+0.104%	23,532	+3.391%
2025-10-20	76.505000	76.96000	76.505000	76.8900	+1.105%	21,923	+3.499%
2025-10-17	75.590000	76.23000	75.500000	76.0500	+0.396%	38,721	+4.642%
2025-10-16	76.460000	76.62900	75.445000	75.7500	-0.838%	96,415	+5.056%
2025-10-15	76.670000	76.93000	75.865000	76.3900	+0.368%	34,827	+4.176%
2025-10-14	75.160000	76.43600	75.160000	76.1100	+0.171%	19,264	+4.559%
2025-10-13	75.890000	76.14000	75.615000	75.9800	+1.686%	21,544	+4.738%
2025-10-10	77.160000	77.16000	74.720000	74.7200	-2.810%	15,844	+6.504%
2025-10-09	77.210000	77.21000	76.689800	76.8800	-0.427%	147,246	+3.512%
2025-10-08	76.920000	77.23990	76.790000	77.2100	+0.652%	16,819	+3.070%
2025-10-07	77.078900	77.07990	76.505300	76.7100	-0.506%	20,484	+3.741%
2025-10-06	77.100000	77.27000	76.880000	77.1000	+0.312%	44,596	+3.217%
2025-10-03	77.100000	77.26460	76.800000	76.8600	0.000%	29,980	+3.539%
2025-10-02	76.850000	76.87000	76.534800	76.8600	+0.248%	13,482	+3.539%
2025-10-01	76.174400	76.75000	76.160000	76.6700	+0.209%	25,375	+3.795%
2025-09-30	76.330000	76.51000	75.990000	76.5100	+0.223%	40,089	+4.013%
2025-09-29	76.450000	76.46000	76.145600	76.3400	+0.223%	40,245	+4.244%
2025-09-26	75.871900	76.19000	75.819500	76.1700	+0.714%	35,448	+4.477%
2025-09-25	75.580000	75.82000	75.380000	75.6300	-0.578%	64,941	+5.223%
2025-09-24	76.460000	76.46000	76.000400	76.0700	-0.301%	39,898	+4.614%
2025-09-23	76.860000	76.86000	76.230000	76.3000	-0.664%	33,769	+4.299%
2025-09-22	76.430000	76.86000	76.430000	76.8100	+0.327%	24,694	+3.606%
2025-09-19	76.630000	76.63000	76.199500	76.5600	+0.223%	16,878	+3.945%
2025-09-18	76.240000	76.57900	76.080000	76.3900	+0.765%	19,198	+4.176%
2025-09-17	75.930000	76.21990	75.530000	75.8100	-0.013%	17,464	+4.973%
2025-09-16	75.930000	75.95990	75.680600	75.8200	-0.145%	460,434	+4.959%
2025-09-15	75.880000	76.02000	75.810100	75.9300	+0.383%	21,814	+4.807%
2025-09-12	75.950000	75.95000	75.596700	75.6400	-0.277%	22,120	+5.209%
2025-09-11	75.370000	75.88000	75.370000	75.8500	+0.958%	23,225	+4.918%
2025-09-10	75.280000	75.38000	74.935400	75.1300	+0.374%	41,350	+5.923%
2025-09-09	74.870000	74.96000	74.620100	74.8500	+0.080%	55,369	+6.319%
2025-09-08	74.730000	74.93000	74.643800	74.7900	+0.188%	21,216	+6.405%
2025-09-05	75.210000	75.23000	74.320000	74.6500	-0.320%	45,371	+6.604%
2025-09-04	74.440000	74.89000	74.288200	74.8900	+1.053%	22,450	+6.263%
2025-09-03	74.210000	74.21000	73.849900	74.1094	+0.254%	21,064	+7.382%
2025-09-02	73.494100	73.93000	73.300000	73.9213	-0.603%	16,766	+7.655%
2025-08-29	74.700000	74.70000	74.180000	74.3700	-0.615%	22,327	+7.006%
2025-08-28	74.799900	74.86000	74.520000	74.8300	+0.362%	23,153	+6.348%
2025-08-27	74.480000	74.62000	74.420000	74.5600	+0.282%	16,175	+6.733%
2025-08-26	74.050000	74.36000	74.050000	74.3500	+0.432%	19,888	+7.034%
2025-08-25	74.300000	74.30000	74.030000	74.0300	-0.457%	20,976	+7.497%
2025-08-22	73.170100	74.48000	73.170100	74.3700	+1.765%	111,467	+7.006%
2025-08-21	73.080000	73.28000	72.880000	73.0800	-0.327%	29,264	+8.894%
2025-08-20	72.999900	73.40500	72.840000	73.3200	-0.249%	13,079	+8.538%
2025-08-19	73.770500	74.00000	73.400000	73.5030	-0.497%	10,128	+8.268%
2025-08-18	73.810000	73.90000	73.787300	73.8700	0.000%	8,054	+7.730%
2025-08-15	74.140000	74.22000	73.810000	73.8700	-0.374%	25,937	+7.730%
2025-08-14	73.940000	74.18920	73.880000	74.1471	-0.125%	15,136	+7.327%
2025-08-13	74.090000	74.24000	73.930000	74.2400	+0.487%	17,062	+7.193%
2025-08-12	73.180000	73.88000	73.180000	73.8800	+1.502%	13,963	+7.715%
2025-08-11	73.268100	73.26810	72.758100	72.7871	-0.351%	5,536	+9.333%
2025-08-08	73.030100	73.15990	73.011500	73.0436	+0.722%	8,024	+8.949%
2025-08-07	73.170000	73.17000	72.230000	72.5200	-0.234%	43,893	+9.735%
2025-08-06	72.310000	72.74990	72.309900	72.6900	+0.595%	9,671	+9.479%
2025-08-05	72.810000	72.81000	72.180000	72.2600	-0.441%	10,920	+10.130%
2025-08-04	72.210000	72.58000	72.210000	72.5800	+1.482%	4,377	+9.645%
2025-08-01	71.920000	71.92000	71.210100	71.5200	-1.718%	9,370	+11.270%
2025-07-31	73.360000	73.52000	72.770000	72.7700	-0.247%	28,801	+9.358%
2025-07-30	73.200000	73.28000	72.700000	72.9500	-0.219%	14,447	+9.088%
2025-07-29	73.510000	73.51000	73.010000	73.1100	-0.259%	21,812	+8.850%
2025-07-28	73.310000	73.41000	73.140000	73.3000	-0.014%	28,192	+8.568%
2025-07-25	73.014600	73.35000	73.014600	73.3100	+0.562%	11,803	+8.553%
2025-07-24	73.130000	73.16910	72.900000	72.9000	-0.069%	46,555	+9.163%
2025-07-23	72.650000	72.95000	72.570100	72.9500	+0.843%	11,471	+9.088%
2025-07-22	72.280000	72.39000	72.090000	72.3400	+0.222%	11,510	+10.008%
2025-07-21	72.485000	72.60000	72.170000	72.1800	-0.014%	30,972	+10.252%
2025-07-18	72.305000	72.30500	72.025000	72.1900	+0.069%	8,930	+10.237%
2025-07-17	71.940000	72.21000	71.780100	72.1400	+0.670%	29,048	+10.313%
2025-07-16	71.470000	71.66000	70.940000	71.6600	+0.252%	21,877	+11.052%
2025-07-15	72.010000	72.01000	71.480000	71.4800	-0.695%	14,656	+11.332%
2025-07-14	71.770000	72.00000	71.708000	71.9800	+0.181%	8,815	+10.558%
2025-07-11	71.740000	71.95990	71.740000	71.8500	-0.418%	13,489	+10.759%
2025-07-10	71.945000	72.33990	71.900000	72.1516	+0.280%	19,771	+10.296%
2025-07-09	71.880000	71.95990	71.660000	71.9500	+0.531%	42,496	+10.605%
2025-07-08	71.710000	71.75990	71.490000	71.5700	+0.070%	12,659	+11.192%
2025-07-07	71.980000	72.00000	71.229800	71.5200	-0.804%	19,810	+11.270%
2025-07-03	71.770000	72.13000	71.770000	72.1000	+0.811%	9,601	+10.374%
2025-07-02	71.059700	71.52000	71.059700	71.5200	+0.548%	16,087	+11.270%
2025-07-01	70.990000	71.27000	70.860000	71.1300	+0.127%	33,071	+11.880%
2025-06-30	70.910000	71.11000	70.800000	71.0400	+0.566%	22,401	+12.021%
2025-06-27	70.570000	70.86000	70.300000	70.6400	+0.484%	28,494	+12.656%
2025-06-26	69.950000	70.31000	69.950000	70.3000	+0.919%	14,666	+13.201%
2025-06-25	69.929900	69.92990	69.560100	69.6600	-0.114%	50,266	+14.241%
2025-06-24	69.470000	69.83000	69.470000	69.7393	+0.852%	21,241	+14.111%
2025-06-23	68.769900	69.18000	68.700000	69.1500	+0.802%	18,087	+15.083%
2025-06-20	68.930000	68.93000	68.440000	68.6000	-0.131%	63,811	+16.006%
2025-06-18	68.950000	69.07500	68.630000	68.6900	+0.015%	25,826	+15.854%
2025-06-17	69.110500	69.13024	68.640000	68.6800	-0.823%	11,204	+15.871%
2025-06-16	69.040000	69.38000	69.040000	69.2500	+1.198%	21,044	+14.917%
2025-06-13	68.660000	69.10000	68.290100	68.4300	-1.241%	18,575	+16.294%
2025-06-12	68.960000	69.29000	68.960000	69.2900	+0.289%	16,495	+14.851%
2025-06-11	69.420000	69.46000	68.910800	69.0900	-0.231%	26,519	+15.183%
2025-06-10	69.130000	69.31000	69.064400	69.2500	+0.406%	71,823	+14.917%
2025-06-09	68.990000	69.19000	68.970000	68.9700	0.000%	29,230	+15.384%
2025-06-06	69.010000	69.01000	68.817200	68.9700	+1.070%	5,438	+15.384%
2025-06-05	68.610000	68.78000	68.079900	68.2400	-0.307%	11,775	+16.618%
2025-06-04	68.730000	68.74000	68.450000	68.4500	-0.102%	15,709	+16.260%
2025-06-03	68.030000	68.63000	68.029400	68.5200	+0.780%	35,842	+16.141%
2025-06-02	67.500000	67.99000	67.499000	67.9900	+0.577%	14,217	+17.047%
2025-05-30	67.312500	67.76990	67.040000	67.6000	-0.148%	25,905	+17.722%
2025-05-29	67.600000	67.70000	67.370000	67.7000	+0.311%	19,624	+17.548%
2025-05-28	68.060000	68.06000	67.490000	67.4900	-0.560%	26,187	+17.914%
2025-05-27	67.290000	67.91990	67.185000	67.8700	+1.968%	75,049	+17.254%
2025-05-23	66.200000	66.80990	66.200000	66.5600	-0.657%	146,225	+19.561%
2025-05-22	66.905100	67.36000	66.818800	67.0000	-0.060%	22,185	+18.776%
2025-05-21	67.790000	68.02000	66.937500	67.0400	-1.773%	23,043	+18.705%
2025-05-20	68.350000	68.43960	67.870000	68.2500	-0.409%	18,140	+16.601%
2025-05-19	68.000000	68.56000	68.000000	68.5300	+0.029%	16,009	+16.124%
2025-05-16	68.100000	68.51000	68.025000	68.5100	+0.824%	26,232	+16.158%
2025-05-15	67.540000	68.03000	67.500000	67.9500	+0.266%	72,159	+17.116%
2025-05-14	67.800100	67.90000	67.560000	67.7700	-0.015%	43,294	+17.427%
2025-05-13	67.470000	68.01000	67.470000	67.7800	+0.863%	17,056	+17.409%
2025-05-12	66.860000	67.24500	66.610000	67.2000	+3.496%	30,468	+18.423%
2025-05-09	65.210900	65.22000	64.787800	64.9300	-0.077%	40,696	+22.563%
2025-05-08	64.930000	65.58000	64.670000	64.9800	+0.822%	19,810	+22.468%
2025-05-07	64.370000	64.50000	63.927500	64.4500	+0.515%	31,036	+23.476%
2025-05-06	64.100000	64.49000	63.899700	64.1200	-0.743%	20,089	+24.111%
2025-05-05	64.510000	64.99000	64.510000	64.6000	-0.539%	27,654	+23.189%
2025-05-02	64.650000	65.09000	64.570100	64.9500	+1.755%	53,561	+22.525%
2025-05-01	64.110000	64.34000	63.810000	63.8300	+0.488%	49,158	+24.675%
2025-04-30	62.345000	63.52000	61.990000	63.5200	+0.016%	29,643	+25.283%
2025-04-29	63.140000	63.62000	62.900000	63.5100	+0.634%	22,125	+25.303%
2025-04-28	63.220000	63.25500	62.540000	63.1100	+0.063%	46,456	+26.097%
2025-04-25	62.640000	63.17000	62.538400	63.0700	+0.302%	25,458	+26.177%
2025-04-24	61.720000	62.88000	61.720000	62.8800	+2.310%	59,098	+26.559%
2025-04-23	62.450000	62.47000	61.290000	61.4600	+1.604%	13,898	+29.483%
2025-04-22	59.870000	60.63000	59.870000	60.4900	+2.578%	20,551	+31.559%
2025-04-21	59.750000	59.75000	58.310100	58.9700	-2.206%	44,693	+34.950%
2025-04-17	60.200000	60.84000	60.033900	60.3000	+0.383%	49,253	+31.973%
2025-04-16	60.914800	60.96000	59.520000	60.0700	-1.894%	47,253	+32.479%
2025-04-15	61.848500	61.84850	61.204400	61.2300	-0.244%	24,735	+29.969%
2025-04-14	61.919700	61.91970	60.990000	61.3800	+0.871%	92,850	+29.651%
2025-04-11	60.005000	61.02000	59.180700	60.8500	+1.875%	53,263	+30.781%
2025-04-10	60.565000	60.81990	58.678500	59.7300	-3.971%	403,448	+33.233%
2025-04-09	56.770000	62.33990	56.300000	62.2000	+9.507%	36,284	+27.942%
2025-04-08	59.810000	59.81000	55.940000	56.8000	-1.611%	117,894	+40.106%
2025-04-07	55.467000	59.80000	55.467000	57.7300	-0.156%	297,215	+37.849%
2025-04-04	59.300000	59.30100	57.720000	57.8200	-5.831%	303,393	+37.634%
2025-04-03	62.100000	62.37000	61.370000	61.4000	-5.698%	188,993	+29.609%
2025-04-02	64.510000	65.27000	64.312500	65.1100	+0.899%	17,139	+22.224%
2025-04-01	63.955000	64.55000	63.600000	64.5300	+0.514%	325,620	+23.322%
2025-03-31	63.010100	64.40000	63.010100	64.2000	+0.501%	22,341	+23.956%
2025-03-28	65.040000	65.05000	63.780000	63.8800	-2.085%	25,211	+24.577%
2025-03-27	65.520000	65.71800	65.080000	65.2400	-0.564%	25,741	+21.980%
2025-03-26	66.179000	66.17900	65.449900	65.6100	-1.071%	11,556	+21.292%
2025-03-25	66.220000	66.42000	66.169900	66.3200	-0.090%	161,757	+19.994%
2025-03-24	66.200000	66.46000	66.106100	66.3800	+1.982%	38,146	+19.886%
2025-03-21	64.420000	65.11000	64.420000	65.0900	0.000%	26,634	+22.261%
2025-03-20	65.030000	65.57780	64.980000	65.0900	-0.306%	11,900	+22.261%
2025-03-19	64.916600	65.64000	64.811900	65.2900	+1.225%	20,553	+21.887%
2025-03-18	65.010000	65.01000	64.360000	64.5000	-1.074%	18,361	+23.380%
2025-03-17	64.580000	65.42570	64.580000	65.2000	+0.898%	16,305	+22.055%
2025-03-14	64.029800	64.70000	63.838300	64.6200	+2.279%	20,015	+23.151%
2025-03-13	64.100000	64.10000	62.976500	63.1800	-1.573%	793,595	+25.958%
2025-03-12	64.750000	64.75000	63.758300	64.1900	+0.454%	19,023	+23.976%
2025-03-11	64.300000	64.51000	63.449900	63.9000	-0.730%	25,548	+24.538%
2025-03-10	65.165000	65.16500	63.890100	64.3700	-2.588%	19,479	+23.629%
2025-03-07	65.750000	66.22000	65.139900	66.0800	+0.487%	21,902	+20.430%
2025-03-06	66.180000	66.45000	65.632600	65.7600	-1.792%	20,210	+21.016%
2025-03-05	66.270000	67.12000	65.900000	66.9600	+1.102%	25,398	+18.847%
2025-03-04	66.350000	67.22000	65.577200	66.2300	-1.429%	23,111	+20.157%
2025-03-03	68.755000	68.75500	66.820000	67.1900	-1.927%	27,254	+18.440%
2025-02-28	67.620000	68.51000	67.270000	68.5100	+1.526%	13,167	+16.158%
2025-02-27	68.930000	68.93000	67.440000	67.4800	-1.446%	31,772	+17.931%
2025-02-26	68.876600	69.09000	68.320000	68.4700	+0.102%	11,919	+16.226%
2025-02-25	68.880000	68.88000	67.850000	68.4000	-0.495%	41,865	+16.345%
2025-02-24	69.080000	69.21000	68.700000	68.7400	-0.406%	33,164	+15.770%
2025-02-21	69.900000	69.96000	69.000000	69.0200	-1.974%	15,499	+15.300%
2025-02-20	70.590000	70.59000	70.000000	70.4100	-0.649%	24,048	+13.024%
2025-02-19	70.584000	70.89000	70.584000	70.8700	+0.099%	16,794	+12.290%
2025-02-18	70.610000	70.81000	70.450100	70.8000	+0.369%	42,967	+12.401%
2025-02-14	70.550000	70.62000	70.445000	70.5400	+0.021%	17,485	+12.815%
2025-02-13	69.892000	70.53000	69.850000	70.5250	+1.169%	57,287	+12.839%
2025-02-12	69.500000	69.79000	69.450000	69.7100	-0.393%	25,975	+14.159%
2025-02-11	69.785000	70.05000	69.785000	69.9850	+0.020%	17,840	+13.710%
2025-02-10	69.820000	70.08000	69.800000	69.9711	+0.490%	11,986	+13.733%
2025-02-07	70.439200	70.43920	69.560500	69.6300	-0.925%	23,432	+14.290%
2025-02-06	70.270000	70.28000	69.870000	70.2800	+0.300%	22,990	+13.233%
2025-02-05	69.740000	70.08000	69.690000	70.0700	+0.358%	21,698	+13.572%
2025-02-04	69.710000	69.85500	69.590000	69.8200	+0.736%	28,447	+13.979%
2025-02-03	68.480000	69.61000	68.480000	69.3100	-0.759%	27,996	+14.817%
2025-01-31	70.550000	70.70500	69.770000	69.8400	-0.711%	25,975	+13.946%
2025-01-30	70.260000	70.55000	69.980000	70.3400	+0.350%	57,274	+13.136%
2025-01-29	70.090000	70.14990	69.700000	70.0950	-0.036%	55,085	+13.532%
2025-01-28	69.720000	70.20000	69.720000	70.1200	+0.660%	17,969	+13.491%
2025-01-27	69.250400	69.66000	69.230000	69.6600	-1.262%	51,373	+14.241%
2025-01-24	70.675800	70.75000	70.400000	70.5500	-0.240%	41,090	+12.799%
2025-01-23	70.320000	70.72000	70.320000	70.7200	+0.440%	28,367	+12.528%
2025-01-22	70.540000	70.57990	70.380000	70.4100	+0.285%	28,491	+13.024%
2025-01-21	69.940000	70.22000	69.761100	70.2100	+1.036%	51,777	+13.346%
2025-01-17	69.492500	69.67530	69.460000	69.4900	+0.900%	10,769	+14.520%
2025-01-16	68.960000	69.03000	68.870000	68.8700	+0.029%	22,736	+15.551%
2025-01-15	68.740000	68.96000	68.680500	68.8500	+1.744%	9,553	+15.585%
2025-01-14	67.770000	67.78000	67.267800	67.6700	+0.445%	25,593	+17.600%
2025-01-13	66.599700	67.37000	66.599700	67.3700	+0.283%	14,150	+18.124%
2025-01-10	67.800000	67.80000	66.990000	67.1800	-1.452%	22,725	+18.458%
2025-01-08	67.930000	68.17000	67.709900	68.1700	+0.147%	12,169	+16.738%
2025-01-07	68.590000	68.61000	67.960000	68.0700	-0.903%	17,046	+16.909%
2025-01-06	68.800000	69.23000	68.570000	68.6900	+0.556%	40,525	+15.854%
2025-01-03	67.738100	68.32000	67.738100	68.3100	+1.245%	33,942	+16.498%
2025-01-02	67.810000	67.95000	67.120000	67.4700	-0.118%	27,850	+17.949%
2024-12-31	68.030000	68.03000	67.450000	67.5500	-0.346%	35,249	+17.809%
2024-12-30	67.990000	68.04000	67.310000	67.7845	-0.900%	26,912	+17.401%
2024-12-27	68.690000	68.69000	68.140100	68.4000	-1.042%	25,224	+16.345%
2024-12-26	68.960000	69.16900	68.960000	69.1200	+0.101%	12,181	+15.133%
2024-12-24	68.491100	69.05000	68.491100	69.0500	+0.832%	10,196	+15.250%
2024-12-23	68.230000	68.48000	67.648800	68.4800	+0.647%	20,366	+16.209%
2024-12-20	66.890000	68.43000	66.890000	68.0400	+1.190%	17,109	+16.961%
2024-12-19	68.020000	68.02000	67.240000	67.2400	-0.134%	27,856	+18.352%
2024-12-18	69.455000	69.57990	67.320000	67.3300	-3.067%	9,724	+18.194%
2024-12-17	69.570000	69.57000	69.300000	69.4600	-0.927%	11,321	+14.570%
2024-12-16	70.077400	70.24000	70.077400	70.1100	+0.200%	14,153	+13.507%
2024-12-13	70.320000	70.32000	69.826300	69.9700	-0.157%	18,064	+13.734%
2024-12-12	70.330000	70.36910	70.070000	70.0800	-0.539%	19,533	+13.556%
2024-12-11	70.390000	70.53000	70.350000	70.4600	+0.816%	32,301	+12.944%
2024-12-10	70.200000	70.20000	69.851400	69.8900	-0.413%	10,465	+13.865%
2024-12-09	70.830000	70.83000	70.179600	70.1796	-0.848%	8,829	+13.395%
2024-12-06	70.889700	70.88970	70.650000	70.7800	+0.269%	7,617	+12.433%
2024-12-05	70.890000	70.89000	70.590000	70.5900	-0.311%	20,370	+12.736%
2024-12-04	70.630000	70.81000	70.529900	70.8100	+0.454%	80,419	+12.385%
2024-12-03	70.480000	70.52000	70.360000	70.4900	0.000%	17,143	+12.895%
2024-12-02	70.630000	70.63000	70.449100	70.4900	+0.071%	18,649	+12.895%
2024-11-29	70.410000	70.57000	70.394800	70.4400	+0.514%	6,537	+12.976%
2024-11-27	70.300000	70.30000	70.015700	70.0800	-0.355%	11,383	+13.556%
2024-11-26	70.110000	70.38000	70.040000	70.3300	+0.299%	15,106	+13.152%
2024-11-25	70.160000	70.26000	69.975700	70.1200	+0.545%	24,100	+13.491%
2024-11-22	69.545000	69.75000	69.430000	69.7400	+0.649%	7,720	+14.110%
2024-11-21	68.829900	69.42920	68.690000	69.2900	+0.888%	14,017	+14.851%
2024-11-20	68.470000	68.68000	68.060000	68.6800	+0.058%	11,776	+15.871%
2024-11-19	68.100000	68.64000	68.057200	68.6400	+0.248%	7,975	+15.938%
2024-11-18	68.290000	68.64000	68.290000	68.4700	+0.440%	33,354	+16.226%
2024-11-15	68.385000	68.38500	68.009900	68.1700	-1.189%	26,884	+16.738%
2024-11-14	69.260000	69.32000	68.930000	68.9900	-0.533%	25,446	+15.350%
2024-11-13	69.488400	69.68000	69.328000	69.3600	-0.058%	8,616	+14.735%
2024-11-12	69.559500	69.55950	69.134500	69.4000	-0.373%	7,201	+14.669%
2024-11-11	69.660000	69.74870	69.560000	69.6600	+0.389%	18,321	+14.241%
2024-11-08	69.160000	69.49000	69.160000	69.3900	+0.362%	20,659	+14.685%
2024-11-07	69.039000	69.20000	69.039000	69.1400	+0.465%	5,163	+15.100%
2024-11-06	68.450000	68.86000	68.380000	68.8200	+3.132%	20,758	+15.635%
2024-11-05	66.375000	66.74000	66.375000	66.7300	+1.290%	23,693	+19.257%
2024-11-04	66.000000	66.15000	65.849900	65.8800	-0.136%	36,169	+20.795%
2024-11-01	66.470000	66.47000	65.929900	65.9700	+0.289%	11,493	+20.631%
2024-10-31	66.220000	66.22000	65.780000	65.7800	-1.586%	15,160	+20.979%
2024-10-30	67.160000	67.17000	66.830000	66.8400	-0.209%	4,722	+19.060%
2024-10-29	66.920000	67.08000	66.910000	66.9800	+0.030%	11,018	+18.812%
2024-10-28	67.020000	67.07000	66.960000	66.9600	+0.450%	11,164	+18.847%
2024-10-25	67.210000	67.21000	66.540000	66.6600	-0.180%	10,192	+19.382%
2024-10-24	66.758800	66.81000	66.655000	66.7800	+0.270%	4,863	+19.167%
2024-10-23	67.060000	67.06000	66.300000	66.6000	-0.834%	21,001	+19.489%
2024-10-22	67.199900	67.25000	67.160000	67.1600	-0.134%	3,607	+18.493%
2024-10-21	67.350000	67.38840	67.120000	67.2500	-0.385%	4,363	+18.335%
2024-10-18	67.310100	67.51040	67.310100	67.5100	+0.252%	8,429	+17.879%
2024-10-17	67.530000	67.53000	67.300000	67.3400	+0.030%	6,964	+18.176%
2024-10-16	67.190000	67.33000	67.190000	67.3200	+0.538%	13,255	+18.212%
2024-10-15	67.476700	67.47670	66.870000	66.9600	-0.726%	5,531	+18.847%
2024-10-14	67.290000	67.51000	67.289900	67.4500	+0.657%	7,478	+17.984%
2024-10-11	66.900000	67.01980	66.885000	67.0100	+0.995%	7,906	+18.758%
2024-10-10	66.460000	66.48000	66.290000	66.3500	-0.286%	7,295	+19.940%
2024-10-09	66.170000	66.54000	66.169900	66.5400	+0.833%	14,778	+19.597%
2024-10-08	65.630000	66.04010	65.630000	65.9900	+0.662%	8,600	+20.594%
2024-10-07	66.230000	66.23000	65.435000	65.5559	-0.853%	6,210	+21.393%
2024-10-04	65.680000	66.14000	65.640000	66.1200	+0.947%	71,977	+20.357%
2024-10-03	65.550000	65.56000	65.256100	65.5000	-0.092%	31,182	+21.496%
2024-10-02	65.540000	65.69000	65.516100	65.5600	+0.031%	12,720	+21.385%
2024-10-01	65.780000	65.78000	65.309900	65.5400	-0.727%	12,038	+21.422%
2024-09-30	65.860000	66.04000	65.695000	66.0200	+0.289%	9,723	+20.539%
2024-09-27	66.011000	66.01100	65.830000	65.8300	-0.061%	1,919	+20.887%
2024-09-26	65.760000	65.88000	65.714000	65.8700	+0.565%	4,907	+20.814%
2024-09-25	65.850000	65.85000	65.450000	65.5000	-0.395%	13,425	+21.496%
2024-09-24	65.710000	65.76000	65.445000	65.7600	+0.229%	9,194	+21.016%
2024-09-23	65.619300	65.63000	65.470000	65.6100	+0.092%	4,376	+21.292%
2024-09-20	65.740000	65.74000	65.300000	65.5500	-0.284%	12,710	+21.404%
2024-09-19	65.950000	65.95000	65.560000	65.7370	+1.680%	15,088	+21.058%
2024-09-18	64.910000	65.21000	64.560000	64.6506	-0.045%	16,032	+23.092%

.dark-mode .HFg56s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HFg56s{ color: #333333; background-color: white; border: 2px solid #333333; }AVLCAvantis U.S. Large Cap Equity ETFstock NYSE ETF

AVLC
Avantis U.S. Large Cap Equity ETF
stock NYSE ETF