Dark

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

At Close

Oct 2, 2026 3:59:52 PM EDT

91.24USD+0.662%(+0.60)111,127

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:30:30 AM EDT

91.20USD+0.618%(+0.56)200

After-hours

Oct 2, 2026 4:10:30 PM EDT

91.24USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	91.360000	91.40000	91.140000	91.2400	+0.662%	111,127	0.000%
2026-10-01	90.430000	90.81000	89.885000	90.6400	+0.410%	82,896	+0.662%
2026-09-30	90.853900	91.05000	90.270000	90.2700	-0.320%	70,265	+1.075%
2026-09-29	90.700000	90.70000	90.290000	90.5600	-0.066%	98,859	+0.751%
2026-09-28	90.860000	91.06000	90.460000	90.6200	-0.788%	98,408	+0.684%
2026-09-25	90.990000	91.49000	90.878100	91.3400	+0.473%	64,839	-0.109%
2026-09-24	90.550000	91.10300	90.550000	90.9100	-0.055%	61,247	+0.363%
2026-09-23	91.560000	91.61000	90.880000	90.9600	-3.285%	131,487	+0.308%
2026-09-22	91.740000	94.80000	91.475700	94.0500	+2.596%	165,802	-2.988%
2026-09-21	91.090000	91.82000	90.979200	91.6700	+1.259%	54,884	-0.469%
2026-09-18	90.470000	90.54000	90.140000	90.5300	+0.088%	35,615	+0.784%
2026-09-17	90.570000	90.57000	90.180000	90.4500	+1.061%	68,497	+0.873%
2026-09-16	90.105000	90.38000	88.920000	89.5000	-0.666%	100,622	+1.944%
2026-09-15	90.400000	90.63000	89.850000	90.1000	-0.354%	87,593	+1.265%
2026-09-14	90.340000	90.77000	90.240000	90.4200	-0.681%	228,329	+0.907%
2026-09-11	91.050000	91.21000	90.900000	91.0400	+0.831%	104,151	+0.220%
2026-09-10	90.530000	90.56000	90.130100	90.2900	-0.573%	80,342	+1.052%
2026-09-09	91.130000	91.17000	90.800000	90.8100	-0.558%	84,435	+0.474%
2026-09-08	91.770000	91.77000	91.250000	91.3200	-0.771%	62,392	-0.088%
2026-09-04	91.950000	92.16000	91.858600	92.0300	-0.130%	67,610	-0.858%
2026-09-03	91.560000	92.21850	91.495000	92.1500	+1.031%	57,914	-0.988%
2026-09-02	90.830000	91.37000	90.830000	91.2094	+0.495%	43,933	+0.034%
2026-09-01	90.950000	91.09000	90.594600	90.7600	-0.657%	53,892	+0.529%
2026-08-31	91.380000	91.49000	91.110000	91.3600	-0.262%	75,183	-0.131%
2026-08-28	91.970000	92.26500	91.520000	91.6000	-0.359%	66,321	-0.393%
2026-08-27	91.930000	92.03160	91.605000	91.9300	+0.349%	67,991	-0.751%
2026-08-26	91.260000	91.75000	91.160000	91.6103	+0.142%	95,016	-0.404%
2026-08-25	91.630000	91.74000	91.210000	91.4800	+0.186%	43,964	-0.262%
2026-08-24	91.540000	91.54000	91.140000	91.3100	-0.327%	50,654	-0.077%
2026-08-21	91.580000	91.76030	91.400000	91.6100	+0.505%	79,177	-0.404%
2026-08-20	91.660000	91.86000	91.150000	91.1500	-0.827%	92,671	+0.099%
2026-08-19	92.450000	92.45000	91.840000	91.9100	+0.098%	90,888	-0.729%
2026-08-18	92.420000	92.42000	91.820000	91.8200	-0.917%	40,805	-0.632%
2026-08-17	92.940000	93.12300	92.670000	92.6700	-0.291%	75,084	-1.543%
2026-08-14	93.550000	93.55000	92.820000	92.9400	-0.011%	62,437	-1.829%
2026-08-13	92.630000	93.08270	92.630000	92.9500	+0.639%	50,634	-1.840%
2026-08-12	92.370000	92.51000	92.238500	92.3600	+0.391%	85,295	-1.213%
2026-08-11	92.290000	92.49180	91.910000	92.0000	-0.130%	57,013	-0.826%
2026-08-10	91.940000	92.30000	91.940000	92.1200	+0.087%	75,722	-0.955%
2026-08-07	92.000000	92.08000	91.570000	92.0400	+0.563%	41,700	-0.869%
2026-08-06	91.760000	92.00000	91.460000	91.5250	-0.256%	51,880	-0.311%
2026-08-05	92.600000	92.60000	91.730000	91.7600	-0.310%	154,584	-0.567%
2026-08-04	90.890000	92.25000	90.870000	92.0450	+1.797%	67,179	-0.875%
2026-08-03	89.590000	90.51000	89.380000	90.4200	+1.345%	74,630	+0.907%
2026-07-31	89.440000	89.51000	88.375000	89.2200	+0.462%	74,310	+2.264%
2026-07-30	88.085000	88.89000	87.920000	88.8100	+1.893%	64,097	+2.736%
2026-07-29	88.559000	88.69950	87.140000	87.1600	-1.636%	65,375	+4.681%
2026-07-28	88.170000	88.75000	88.100000	88.6100	-0.056%	58,497	+2.968%
2026-07-27	89.440000	89.44000	88.260000	88.6600	-0.018%	49,507	+2.910%
2026-07-24	88.850000	89.34000	88.570000	88.6757	-0.140%	60,647	+2.892%
2026-07-23	89.000000	89.28440	88.500000	88.8000	-0.943%	89,662	+2.748%
2026-07-22	89.580000	89.90000	89.480000	89.6450	-0.061%	88,785	+1.779%
2026-07-21	89.180000	89.73010	89.160000	89.7000	+1.162%	76,005	+1.717%
2026-07-20	89.250000	89.36000	88.650000	88.6700	-0.253%	57,746	+2.898%
2026-07-17	88.710000	89.35000	88.425000	88.8950	-0.787%	62,076	+2.638%
2026-07-16	89.780000	90.03000	89.240000	89.6000	-0.467%	76,311	+1.830%
2026-07-15	89.990000	90.15000	89.460000	90.0200	+0.067%	68,526	+1.355%
2026-07-14	90.040000	90.19000	89.690000	89.9600	+0.413%	36,021	+1.423%
2026-07-13	89.880000	90.02960	89.480000	89.5900	-0.676%	44,613	+1.842%
2026-07-10	89.940000	90.27000	89.770100	90.2000	+0.356%	38,967	+1.153%
2026-07-09	89.150000	90.06000	89.150000	89.8800	+0.887%	43,825	+1.513%
2026-07-08	89.230000	89.23000	88.362653	89.0900	-0.123%	80,033	+2.413%
2026-07-07	89.920000	89.92000	88.880000	89.2000	-0.668%	44,348	+2.287%
2026-07-06	89.520000	89.92000	89.520000	89.8000	+0.684%	60,919	+1.604%
2026-07-02	89.810000	90.13500	88.520000	89.1900	-0.358%	65,868	+2.298%
2026-07-01	89.840000	90.04000	89.270000	89.5100	-0.500%	78,641	+1.933%
2026-06-30	89.560000	90.14500	89.380000	89.9600	+0.750%	80,304	+1.423%
2026-06-29	88.870000	89.38000	88.224600	89.2900	+1.219%	47,271	+2.184%
2026-06-26	88.140000	88.92000	88.140000	88.2150	-0.837%	68,853	+3.429%
2026-06-25	88.890000	89.33000	88.430000	88.9600	+0.725%	62,973	+2.563%
2026-06-24	88.370000	88.96500	87.990000	88.3200	-0.102%	32,949	+3.306%
2026-06-23	88.530000	88.93280	88.070000	88.4100	-1.548%	64,793	+3.201%
2026-06-22	89.980000	90.21990	89.592069	89.8000	+0.156%	256,794	+1.604%
2026-06-18	89.650000	89.86000	89.340000	89.6600	+1.208%	240,934	+1.762%
2026-06-17	89.770000	89.94000	88.458100	88.5900	-1.182%	99,248	+2.991%
2026-06-16	90.310000	90.45000	89.620000	89.6500	-0.665%	63,572	+1.774%
2026-06-15	90.140000	90.50000	90.110000	90.2500	+1.496%	72,805	+1.097%
2026-06-12	88.550000	89.18500	88.195000	88.9200	+0.634%	61,913	+2.609%
2026-06-11	86.950000	88.48000	86.750000	88.3600	+2.150%	53,614	+3.259%
2026-06-10	87.470000	88.01000	86.490000	86.5000	-1.526%	74,112	+5.480%
2026-06-09	88.635000	88.63500	86.050000	87.8400	-0.397%	208,935	+3.871%
2026-06-08	88.580000	88.93000	88.120000	88.1900	+0.387%	53,154	+3.458%
2026-06-05	89.610000	89.61000	87.735000	87.8500	-2.767%	52,710	+3.859%
2026-06-04	89.900000	90.54750	89.780000	90.3500	+0.289%	43,803	+0.985%
2026-06-03	90.600000	90.60000	89.990000	90.0900	-0.426%	48,855	+1.277%
2026-06-02	89.970000	90.52000	89.970000	90.4750	+0.494%	44,672	+0.846%
2026-06-01	89.842400	90.19250	89.670000	90.0300	+0.346%	66,508	+1.344%
2026-05-29	89.590000	89.91500	89.520000	89.7200	+0.167%	106,692	+1.694%
2026-05-28	89.280000	89.64800	88.875500	89.5700	+0.449%	276,916	+1.864%
2026-05-27	89.230000	89.25000	88.944000	89.1700	+0.045%	43,084	+2.321%
2026-05-26	88.860000	89.35720	88.860000	89.1300	+0.883%	32,535	+2.367%
2026-05-22	88.300000	88.61000	88.228800	88.3500	+0.489%	41,862	+3.271%
2026-05-21	87.140000	88.02500	87.140000	87.9200	+0.308%	43,830	+3.776%
2026-05-20	86.900000	87.65000	86.850000	87.6500	+1.177%	44,915	+4.096%
2026-05-19	86.700000	87.04390	86.230000	86.6300	-0.534%	161,429	+5.321%
2026-05-18	87.170000	87.47500	86.650000	87.0952	-0.235%	37,908	+4.759%
2026-05-15	87.700000	87.70990	87.190000	87.3000	-1.188%	37,903	+4.513%
2026-05-14	87.920000	88.51000	87.920000	88.3500	+0.696%	31,726	+3.271%
2026-05-13	87.360000	87.88000	87.085000	87.7391	+0.462%	43,165	+3.990%
2026-05-12	87.340000	87.40990	86.480000	87.3358	-0.222%	44,548	+4.470%
2026-05-11	87.470000	87.75000	87.355500	87.5300	+0.252%	41,096	+4.239%
2026-05-08	87.170000	87.35000	87.060000	87.3100	+0.808%	60,609	+4.501%
2026-05-07	87.580000	87.58000	86.454200	86.6100	-0.847%	48,311	+5.346%
2026-05-06	86.978000	87.39000	86.650000	87.3500	+1.319%	49,676	+4.453%
2026-05-05	85.970000	86.43000	85.870000	86.2129	+1.105%	52,016	+5.831%
2026-05-04	85.430000	85.87900	85.099900	85.2703	-0.501%	50,937	+7.001%
2026-05-01	85.770000	86.06000	85.580000	85.7000	+0.293%	67,701	+6.464%
2026-04-30	84.460000	85.50000	84.460000	85.4500	+1.296%	39,864	+6.776%
2026-04-29	84.500000	84.51500	84.110000	84.3564	-0.096%	43,765	+8.160%
2026-04-28	84.730000	84.73000	84.190000	84.4377	-0.591%	47,898	+8.056%
2026-04-27	84.690000	84.99310	84.690000	84.9400	+0.140%	49,716	+7.417%
2026-04-24	84.820000	84.87990	84.270000	84.8215	+0.571%	64,869	+7.567%
2026-04-23	84.524000	84.75510	83.700000	84.3400	-0.237%	68,558	+8.181%
2026-04-22	84.490000	84.54000	84.200000	84.5400	+0.955%	72,904	+7.925%
2026-04-21	84.408000	84.54920	83.610000	83.7400	-0.464%	92,500	+8.956%
2026-04-20	84.050000	84.18000	83.880000	84.1300	-0.059%	48,030	+8.451%
2026-04-17	83.880000	84.43000	83.705000	84.1800	+1.154%	63,222	+8.387%
2026-04-16	82.900000	83.31000	82.837600	83.2200	+0.313%	65,415	+9.637%
2026-04-15	82.780000	82.98920	82.520000	82.9600	+0.460%	21,085	+9.981%
2026-04-14	82.050000	82.60000	82.050000	82.5800	+0.954%	45,636	+10.487%
2026-04-13	80.590000	81.80000	80.590000	81.8000	+0.975%	29,984	+11.540%
2026-04-10	81.180000	81.25000	80.928200	81.0100	-0.197%	141,004	+12.628%
2026-04-09	80.300000	81.23000	80.300000	81.1700	+0.657%	34,967	+12.406%
2026-04-08	80.750000	80.75000	80.134800	80.6400	+2.569%	24,742	+13.145%
2026-04-07	78.255000	78.62000	77.750000	78.6200	+0.153%	38,970	+16.052%
2026-04-06	78.130000	78.51000	78.130000	78.5001	+0.397%	39,588	+16.229%
2026-04-02	77.015000	78.19000	76.890000	78.1900	-0.179%	234,228	+16.690%
2026-04-01	78.100000	78.48990	77.930000	78.3300	+1.006%	91,655	+16.482%
2026-03-31	76.385800	77.58000	76.190000	77.5500	+2.879%	101,246	+17.653%
2026-03-30	76.080000	76.31000	75.040000	75.3800	-0.502%	142,858	+21.040%
2026-03-27	76.610000	76.72520	75.675000	75.7600	-1.641%	100,806	+20.433%
2026-03-26	77.705000	78.08000	77.000000	77.0240	-1.667%	28,214	+18.457%
2026-03-25	78.740000	78.76000	78.250000	78.3299	+0.474%	19,053	+16.482%
2026-03-24	77.460000	78.35100	77.440000	77.9600	-0.038%	16,390	+17.034%
2026-03-23	78.530000	78.75990	77.845000	77.9900	+1.312%	43,161	+16.989%
2026-03-20	78.020000	78.02000	76.590000	76.9800	-1.510%	16,176	+18.524%
2026-03-19	77.600000	78.43500	77.561500	78.1600	-0.051%	32,281	+16.735%
2026-03-18	78.900000	79.01000	78.200000	78.2000	-1.238%	17,805	+16.675%
2026-03-17	79.423800	79.47440	79.055100	79.1800	+0.508%	24,376	+15.231%
2026-03-16	78.740000	79.09000	78.562400	78.7800	+1.065%	178,113	+15.816%
2026-03-13	78.720000	78.72000	77.835000	77.9500	-0.396%	22,222	+17.049%
2026-03-12	78.890000	78.89000	78.260000	78.2600	-1.659%	42,724	+16.586%
2026-03-11	79.620000	79.74500	79.250000	79.5800	+0.013%	33,758	+14.652%
2026-03-10	79.499127	80.38000	79.499127	79.5700	-0.425%	27,652	+14.666%
2026-03-09	78.490000	79.97000	77.888300	79.9100	+0.938%	43,741	+14.178%
2026-03-06	78.979500	79.57400	78.979500	79.1676	-1.594%	11,253	+15.249%
2026-03-05	80.630000	81.05000	79.820000	80.4500	-0.850%	38,024	+13.412%
2026-03-04	80.830000	81.28340	80.830000	81.1400	+0.770%	9,692	+12.448%
2026-03-03	80.100000	80.78000	79.232300	80.5200	-1.142%	89,670	+13.313%
2026-03-02	80.810000	81.66000	80.810000	81.4500	+0.074%	37,128	+12.020%
2026-02-27	81.070000	81.39000	80.953100	81.3900	-0.489%	20,000	+12.102%
2026-02-26	82.280000	82.28000	81.170000	81.7900	-0.365%	29,234	+11.554%
2026-02-25	81.940000	82.13500	81.770000	82.0900	+0.712%	27,136	+11.146%
2026-02-24	80.960000	81.58080	80.715000	81.5100	+0.829%	18,187	+11.937%
2026-02-23	81.830000	81.83000	80.600000	80.8400	-1.294%	34,647	+12.865%
2026-02-20	81.580000	81.90000	81.460000	81.9000	+0.788%	26,477	+11.404%
2026-02-19	81.070000	81.33000	80.950000	81.2600	-0.233%	41,773	+12.282%
2026-02-18	81.030000	81.77000	81.030000	81.4500	+0.643%	22,966	+12.020%
2026-02-17	80.800000	81.13000	80.129800	80.9300	+0.087%	31,583	+12.739%
2026-02-13	80.460000	81.31360	80.320000	80.8600	+0.323%	24,464	+12.837%
2026-02-12	82.230000	82.32000	80.600000	80.6000	-1.599%	31,486	+13.201%
2026-02-11	82.290000	82.29000	81.590000	81.9100	+0.183%	20,988	+11.391%
2026-02-10	82.000000	82.26000	81.699900	81.7600	-0.366%	28,126	+11.595%
2026-02-09	81.690000	82.25000	81.690000	82.0600	+0.465%	29,654	+11.187%
2026-02-06	80.960000	81.74000	80.830000	81.6800	+2.081%	20,329	+11.704%
2026-02-05	80.650000	80.65000	79.755000	80.0150	-1.167%	29,159	+14.029%
2026-02-04	81.540000	81.54000	80.410000	80.9600	-0.332%	32,014	+12.698%
2026-02-03	81.760000	81.90950	80.570200	81.2300	-0.514%	46,398	+12.323%
2026-02-02	80.860000	81.77000	80.860000	81.6500	+0.740%	41,584	+11.745%
2026-01-30	81.210000	81.32140	80.565600	81.0500	-0.601%	26,596	+12.572%
2026-01-29	81.700000	81.70000	80.450000	81.5400	+0.061%	31,373	+11.896%
2026-01-28	81.680000	81.68000	81.368000	81.4900	+0.074%	37,678	+11.965%
2026-01-27	81.250000	81.50500	81.250000	81.4300	+0.556%	209,883	+12.047%
2026-01-26	80.790000	81.10980	80.790000	80.9800	+0.471%	146,261	+12.670%
2026-01-23	80.700000	80.79000	80.453232	80.6000	-0.136%	80,810	+13.201%
2026-01-22	80.830000	80.99000	80.595800	80.7100	+0.436%	105,894	+13.047%
2026-01-21	79.600000	80.58000	79.580000	80.3600	+1.413%	39,526	+13.539%
2026-01-20	79.590000	80.05000	79.140000	79.2400	-1.870%	49,345	+15.144%
2026-01-16	81.110000	81.11000	80.618000	80.7500	-0.062%	347,362	+12.991%
2026-01-15	80.990000	81.20500	80.760000	80.8000	+0.435%	479,965	+12.921%
2026-01-14	80.410000	80.50500	80.060000	80.4500	-0.396%	46,187	+13.412%
2026-01-13	81.240000	81.24000	80.535000	80.7700	-0.198%	50,031	+12.963%
2026-01-12	80.770000	80.99500	80.540000	80.9300	+0.136%	39,042	+12.739%
2026-01-09	80.510000	80.93000	80.280000	80.8200	+0.710%	45,034	+12.893%
2026-01-08	80.230000	80.32000	79.970000	80.2500	+0.175%	30,546	+13.695%
2026-01-07	80.470000	80.55000	80.057600	80.1100	-0.534%	44,266	+13.893%
2026-01-06	80.010000	80.57990	79.890000	80.5400	+0.877%	67,080	+13.285%
2026-01-05	79.490000	80.00990	79.490000	79.8400	+0.872%	21,793	+14.279%
2026-01-02	79.180000	79.18000	78.699900	79.1500	+0.674%	19,486	+15.275%
2025-12-31	79.330000	79.33000	78.620000	78.6200	-0.770%	23,231	+16.052%
2025-12-30	79.190000	79.43000	79.190000	79.2300	-0.176%	31,867	+15.158%
2025-12-29	79.460000	79.46000	79.160100	79.3700	-0.352%	33,490	+14.955%
2025-12-26	79.870000	79.87000	79.540000	79.6500	-0.038%	11,205	+14.551%
2025-12-24	79.420000	79.76000	79.400000	79.6800	+0.327%	12,488	+14.508%
2025-12-23	79.080000	79.53000	79.065000	79.4200	+0.290%	99,581	+14.883%
2025-12-22	78.960000	79.20000	78.960000	79.1900	+0.699%	49,480	+15.217%
2025-12-19	78.480000	78.69000	78.404000	78.6400	+0.950%	43,287	+16.022%
2025-12-18	78.040000	78.41000	77.766500	77.9000	+0.776%	42,341	+17.125%
2025-12-17	78.240000	78.24000	77.270000	77.3000	-1.024%	36,655	+18.034%
2025-12-16	78.419900	78.41990	77.670000	78.1000	-0.636%	30,246	+16.825%
2025-12-15	79.390000	79.39000	78.510000	78.6000	-0.241%	25,743	+16.081%
2025-12-12	79.710000	79.71000	78.590000	78.7900	-1.204%	30,776	+15.801%
2025-12-11	79.295000	79.78200	79.120000	79.7500	+0.365%	36,504	+14.408%
2025-12-10	78.670000	79.60290	78.661000	79.4600	+0.966%	21,137	+14.825%
2025-12-09	78.740000	79.02000	78.660000	78.7000	-0.076%	41,285	+15.934%
2025-12-08	79.070000	79.07000	78.560000	78.7600	-0.228%	24,993	+15.846%
2025-12-05	79.010000	79.26340	78.908000	78.9400	+0.203%	67,296	+15.581%
2025-12-04	78.610000	78.86740	78.576000	78.7800	+0.184%	25,475	+15.816%
2025-12-03	78.300000	78.76250	78.198500	78.6350	+0.492%	25,514	+16.030%
2025-12-02	78.560000	78.56000	78.122500	78.2500	+0.218%	25,166	+16.601%
2025-12-01	77.970000	78.49000	77.970000	78.0800	-0.434%	30,537	+16.855%
2025-11-28	78.160000	78.45000	78.160000	78.4200	+0.590%	40,922	+16.348%
2025-11-26	77.530000	78.24000	77.530000	77.9600	+0.697%	182,990	+17.034%
2025-11-25	76.630000	77.49000	76.220000	77.4200	+1.123%	402,655	+17.851%
2025-11-24	76.070500	76.67000	75.900000	76.5600	+1.512%	39,310	+19.175%
2025-11-21	74.730000	75.98300	74.640000	75.4200	+1.248%	15,318	+20.976%
2025-11-20	77.050000	77.20000	74.450000	74.4900	-1.689%	29,586	+22.486%
2025-11-19	75.820000	76.23000	75.430000	75.7700	+0.304%	26,901	+20.417%
2025-11-18	75.530000	76.03000	75.130000	75.5400	-0.515%	36,026	+20.784%
2025-11-17	77.010000	77.01000	75.630000	75.9312	-1.196%	28,154	+20.161%
2025-11-14	76.320000	77.33000	76.170000	76.8500	-0.052%	24,582	+18.725%
2025-11-13	78.009900	78.00990	76.760600	76.8900	-1.776%	11,109	+18.663%
2025-11-12	78.390000	78.45700	78.170000	78.2800	+0.128%	13,884	+16.556%
2025-11-11	77.890000	78.28050	77.760000	78.1800	+0.115%	16,040	+16.705%
2025-11-10	77.820000	78.18950	77.420000	78.0900	+1.429%	44,648	+16.840%
2025-11-07	76.390000	76.99000	75.810385	76.9900	+0.339%	13,185	+18.509%
2025-11-06	77.615000	77.61500	76.615000	76.7300	-1.121%	8,596	+18.910%
2025-11-05	77.160000	77.94000	77.160000	77.6000	+0.596%	25,349	+17.577%
2025-11-04	77.300000	77.70000	77.080100	77.1400	-1.254%	42,186	+18.278%
2025-11-03	78.490000	78.49000	77.750000	78.1200	+0.077%	34,903	+16.795%
2025-10-31	78.270400	78.33990	77.720000	78.0600	+0.386%	29,581	+16.884%
2025-10-30	78.085000	78.45500	77.740000	77.7600	-1.018%	21,671	+17.335%
2025-10-29	78.750000	78.89000	78.250000	78.5600	+0.153%	17,860	+16.141%
2025-10-28	78.420000	78.66000	78.280700	78.4400	-0.051%	23,936	+16.318%
2025-10-27	78.410000	78.48000	78.270000	78.4800	+1.082%	11,988	+16.259%
2025-10-24	77.730000	77.81000	77.570000	77.6400	+0.884%	25,972	+17.517%
2025-10-23	76.770000	77.20000	76.630100	76.9600	+0.733%	61,481	+18.555%
2025-10-22	76.960000	76.96000	75.930000	76.4000	-0.741%	63,260	+19.424%
2025-10-21	76.870000	77.17000	76.781500	76.9700	+0.104%	23,532	+18.540%
2025-10-20	76.505000	76.96000	76.505000	76.8900	+1.105%	21,923	+18.663%
2025-10-17	75.590000	76.23000	75.500000	76.0500	+0.396%	38,721	+19.974%
2025-10-16	76.460000	76.62900	75.445000	75.7500	-0.838%	96,415	+20.449%
2025-10-15	76.670000	76.93000	75.865000	76.3900	+0.368%	34,827	+19.440%
2025-10-14	75.160000	76.43600	75.160000	76.1100	+0.171%	19,264	+19.879%
2025-10-13	75.890000	76.14000	75.615000	75.9800	+1.686%	21,544	+20.084%
2025-10-10	77.160000	77.16000	74.720000	74.7200	-2.810%	15,844	+22.109%
2025-10-09	77.210000	77.21000	76.689800	76.8800	-0.427%	147,246	+18.678%
2025-10-08	76.920000	77.23990	76.790000	77.2100	+0.652%	16,819	+18.171%
2025-10-07	77.078900	77.07990	76.505300	76.7100	-0.506%	20,484	+18.941%
2025-10-06	77.100000	77.27000	76.880000	77.1000	+0.312%	44,596	+18.340%
2025-10-03	77.100000	77.26460	76.800000	76.8600	0.000%	29,980	+18.709%
2025-10-02	76.850000	76.87000	76.534800	76.8600	+0.248%	13,482	+18.709%
2025-10-01	76.174400	76.75000	76.160000	76.6700	+0.209%	25,375	+19.004%
2025-09-30	76.330000	76.51000	75.990000	76.5100	+0.223%	40,089	+19.252%
2025-09-29	76.450000	76.46000	76.145600	76.3400	+0.223%	40,245	+19.518%
2025-09-26	75.871900	76.19000	75.819500	76.1700	+0.714%	35,448	+19.785%
2025-09-25	75.580000	75.82000	75.380000	75.6300	-0.578%	64,941	+20.640%
2025-09-24	76.460000	76.46000	76.000400	76.0700	-0.301%	39,898	+19.942%
2025-09-23	76.860000	76.86000	76.230000	76.3000	-0.664%	33,769	+19.581%
2025-09-22	76.430000	76.86000	76.430000	76.8100	+0.327%	24,694	+18.787%
2025-09-19	76.630000	76.63000	76.199500	76.5600	+0.223%	16,878	+19.175%
2025-09-18	76.240000	76.57900	76.080000	76.3900	+0.765%	19,198	+19.440%
2025-09-17	75.930000	76.21990	75.530000	75.8100	-0.013%	17,464	+20.354%
2025-09-16	75.930000	75.95990	75.680600	75.8200	-0.145%	460,434	+20.338%
2025-09-15	75.880000	76.02000	75.810100	75.9300	+0.383%	21,814	+20.163%
2025-09-12	75.950000	75.95000	75.596700	75.6400	-0.277%	22,120	+20.624%
2025-09-11	75.370000	75.88000	75.370000	75.8500	+0.958%	23,225	+20.290%
2025-09-10	75.280000	75.38000	74.935400	75.1300	+0.374%	41,350	+21.443%
2025-09-09	74.870000	74.96000	74.620100	74.8500	+0.080%	55,369	+21.897%
2025-09-08	74.730000	74.93000	74.643800	74.7900	+0.188%	21,216	+21.995%
2025-09-05	75.210000	75.23000	74.320000	74.6500	-0.320%	45,371	+22.224%
2025-09-04	74.440000	74.89000	74.288200	74.8900	+1.053%	22,450	+21.832%
2025-09-03	74.210000	74.21000	73.849900	74.1094	+0.254%	21,064	+23.115%
2025-09-02	73.494100	73.93000	73.300000	73.9213	-0.603%	16,766	+23.429%
2025-08-29	74.700000	74.70000	74.180000	74.3700	-0.615%	22,327	+22.684%
2025-08-28	74.799900	74.86000	74.520000	74.8300	+0.362%	23,153	+21.930%
2025-08-27	74.480000	74.62000	74.420000	74.5600	+0.282%	16,175	+22.371%
2025-08-26	74.050000	74.36000	74.050000	74.3500	+0.432%	19,888	+22.717%
2025-08-25	74.300000	74.30000	74.030000	74.0300	-0.457%	20,976	+23.247%
2025-08-22	73.170100	74.48000	73.170100	74.3700	+1.765%	111,467	+22.684%
2025-08-21	73.080000	73.28000	72.880000	73.0800	-0.327%	29,264	+24.849%
2025-08-20	72.999900	73.40500	72.840000	73.3200	-0.249%	13,079	+24.441%
2025-08-19	73.770500	74.00000	73.400000	73.5030	-0.497%	10,128	+24.131%
2025-08-18	73.810000	73.90000	73.787300	73.8700	0.000%	8,054	+23.514%
2025-08-15	74.140000	74.22000	73.810000	73.8700	-0.374%	25,937	+23.514%
2025-08-14	73.940000	74.18920	73.880000	74.1471	-0.125%	15,136	+23.053%
2025-08-13	74.090000	74.24000	73.930000	74.2400	+0.487%	17,062	+22.899%
2025-08-12	73.180000	73.88000	73.180000	73.8800	+1.502%	13,963	+23.498%
2025-08-11	73.268100	73.26810	72.758100	72.7871	-0.351%	5,536	+25.352%
2025-08-08	73.030100	73.15990	73.011500	73.0436	+0.722%	8,024	+24.912%
2025-08-07	73.170000	73.17000	72.230000	72.5200	-0.234%	43,893	+25.814%
2025-08-06	72.310000	72.74990	72.309900	72.6900	+0.595%	9,671	+25.519%
2025-08-05	72.810000	72.81000	72.180000	72.2600	-0.441%	10,920	+26.266%
2025-08-04	72.210000	72.58000	72.210000	72.5800	+1.482%	4,377	+25.710%
2025-08-01	71.920000	71.92000	71.210100	71.5200	-1.718%	9,370	+27.573%
2025-07-31	73.360000	73.52000	72.770000	72.7700	-0.247%	28,801	+25.381%
2025-07-30	73.200000	73.28000	72.700000	72.9500	-0.219%	14,447	+25.072%
2025-07-29	73.510000	73.51000	73.010000	73.1100	-0.259%	21,812	+24.798%
2025-07-28	73.310000	73.41000	73.140000	73.3000	-0.014%	28,192	+24.475%
2025-07-25	73.014600	73.35000	73.014600	73.3100	+0.562%	11,803	+24.458%
2025-07-24	73.130000	73.16910	72.900000	72.9000	-0.069%	46,555	+25.158%
2025-07-23	72.650000	72.95000	72.570100	72.9500	+0.843%	11,471	+25.072%
2025-07-22	72.280000	72.39000	72.090000	72.3400	+0.222%	11,510	+26.127%
2025-07-21	72.485000	72.60000	72.170000	72.1800	-0.014%	30,972	+26.406%
2025-07-18	72.305000	72.30500	72.025000	72.1900	+0.069%	8,930	+26.389%
2025-07-17	71.940000	72.21000	71.780100	72.1400	+0.670%	29,048	+26.476%
2025-07-16	71.470000	71.66000	70.940000	71.6600	+0.252%	21,877	+27.323%
2025-07-15	72.010000	72.01000	71.480000	71.4800	-0.695%	14,656	+27.644%
2025-07-14	71.770000	72.00000	71.708000	71.9800	+0.181%	8,815	+26.757%
2025-07-11	71.740000	71.95990	71.740000	71.8500	-0.418%	13,489	+26.987%
2025-07-10	71.945000	72.33990	71.900000	72.1516	+0.280%	19,771	+26.456%
2025-07-09	71.880000	71.95990	71.660000	71.9500	+0.531%	42,496	+26.810%
2025-07-08	71.710000	71.75990	71.490000	71.5700	+0.070%	12,659	+27.484%
2025-07-07	71.980000	72.00000	71.229800	71.5200	-0.804%	19,810	+27.573%
2025-07-03	71.770000	72.13000	71.770000	72.1000	+0.811%	9,601	+26.546%
2025-07-02	71.059700	71.52000	71.059700	71.5200	+0.548%	16,087	+27.573%
2025-07-01	70.990000	71.27000	70.860000	71.1300	+0.127%	33,071	+28.272%
2025-06-30	70.910000	71.11000	70.800000	71.0400	+0.566%	22,401	+28.435%
2025-06-27	70.570000	70.86000	70.300000	70.6400	+0.484%	28,494	+29.162%
2025-06-26	69.950000	70.31000	69.950000	70.3000	+0.919%	14,666	+29.787%
2025-06-25	69.929900	69.92990	69.560100	69.6600	-0.114%	50,266	+30.979%
2025-06-24	69.470000	69.83000	69.470000	69.7393	+0.852%	21,241	+30.830%
2025-06-23	68.769900	69.18000	68.700000	69.1500	+0.802%	18,087	+31.945%
2025-06-20	68.930000	68.93000	68.440000	68.6000	-0.131%	63,811	+33.003%
2025-06-18	68.950000	69.07500	68.630000	68.6900	+0.015%	25,826	+32.829%
2025-06-17	69.110500	69.13024	68.640000	68.6800	-0.823%	11,204	+32.848%
2025-06-16	69.040000	69.38000	69.040000	69.2500	+1.198%	21,044	+31.755%
2025-06-13	68.660000	69.10000	68.290100	68.4300	-1.241%	18,575	+33.333%
2025-06-12	68.960000	69.29000	68.960000	69.2900	+0.289%	16,495	+31.678%
2025-06-11	69.420000	69.46000	68.910800	69.0900	-0.231%	26,519	+32.060%
2025-06-10	69.130000	69.31000	69.064400	69.2500	+0.406%	71,823	+31.755%
2025-06-09	68.990000	69.19000	68.970000	68.9700	0.000%	29,230	+32.289%
2025-06-06	69.010000	69.01000	68.817200	68.9700	+1.070%	5,438	+32.289%
2025-06-05	68.610000	68.78000	68.079900	68.2400	-0.307%	11,775	+33.705%
2025-06-04	68.730000	68.74000	68.450000	68.4500	-0.102%	15,709	+33.294%
2025-06-03	68.030000	68.63000	68.029400	68.5200	+0.780%	35,842	+33.158%
2025-06-02	67.500000	67.99000	67.499000	67.9900	+0.577%	14,217	+34.196%
2025-05-30	67.312500	67.76990	67.040000	67.6000	-0.148%	25,905	+34.970%
2025-05-29	67.600000	67.70000	67.370000	67.7000	+0.311%	19,624	+34.771%
2025-05-28	68.060000	68.06000	67.490000	67.4900	-0.560%	26,187	+35.190%
2025-05-27	67.290000	67.91990	67.185000	67.8700	+1.968%	75,049	+34.433%
2025-05-23	66.200000	66.80990	66.200000	66.5600	-0.657%	146,225	+37.079%
2025-05-22	66.905100	67.36000	66.818800	67.0000	-0.060%	22,185	+36.179%
2025-05-21	67.790000	68.02000	66.937500	67.0400	-1.773%	23,043	+36.098%
2025-05-20	68.350000	68.43960	67.870000	68.2500	-0.409%	18,140	+33.685%
2025-05-19	68.000000	68.56000	68.000000	68.5300	+0.029%	16,009	+33.139%
2025-05-16	68.100000	68.51000	68.025000	68.5100	+0.824%	26,232	+33.178%
2025-05-15	67.540000	68.03000	67.500000	67.9500	+0.266%	72,159	+34.275%
2025-05-14	67.800100	67.90000	67.560000	67.7700	-0.015%	43,294	+34.632%
2025-05-13	67.470000	68.01000	67.470000	67.7800	+0.863%	17,056	+34.612%
2025-05-12	66.860000	67.24500	66.610000	67.2000	+3.496%	30,468	+35.774%
2025-05-09	65.210900	65.22000	64.787800	64.9300	-0.077%	40,696	+40.521%
2025-05-08	64.930000	65.58000	64.670000	64.9800	+0.822%	19,810	+40.412%
2025-05-07	64.370000	64.50000	63.927500	64.4500	+0.515%	31,036	+41.567%
2025-05-06	64.100000	64.49000	63.899700	64.1200	-0.743%	20,089	+42.296%
2025-05-05	64.510000	64.99000	64.510000	64.6000	-0.539%	27,654	+41.238%
2025-05-02	64.650000	65.09000	64.570100	64.9500	+1.755%	53,561	+40.477%
2025-05-01	64.110000	64.34000	63.810000	63.8300	+0.488%	49,158	+42.942%
2025-04-30	62.345000	63.52000	61.990000	63.5200	+0.016%	29,643	+43.640%
2025-04-29	63.140000	63.62000	62.900000	63.5100	+0.634%	22,125	+43.662%
2025-04-28	63.220000	63.25500	62.540000	63.1100	+0.063%	46,456	+44.573%
2025-04-25	62.640000	63.17000	62.538400	63.0700	+0.302%	25,458	+44.665%
2025-04-24	61.720000	62.88000	61.720000	62.8800	+2.310%	59,098	+45.102%
2025-04-23	62.450000	62.47000	61.290000	61.4600	+1.604%	13,898	+48.454%
2025-04-22	59.870000	60.63000	59.870000	60.4900	+2.578%	20,551	+50.835%
2025-04-21	59.750000	59.75000	58.310100	58.9700	-2.206%	44,693	+54.723%
2025-04-17	60.200000	60.84000	60.033900	60.3000	+0.383%	49,253	+51.310%
2025-04-16	60.914800	60.96000	59.520000	60.0700	-1.894%	47,253	+51.889%
2025-04-15	61.848500	61.84850	61.204400	61.2300	-0.244%	24,735	+49.012%
2025-04-14	61.919700	61.91970	60.990000	61.3800	+0.871%	92,850	+48.648%

.dark-mode .N5fK4Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N5fK4Z{ 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