Dark

AVLV
Avantis U.S. Large Cap Value ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:58 PM EDT

91.51USD+0.351%(+0.32)1,720,997

91.52Bid 91.53Ask 0.01Spread

Pre-market

Sep 28, 2026 8:36:30 AM EDT

91.79USD+0.658%(+0.60)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

91.56USD+0.055%(+0.05)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	91.5500	91.700000	91.180000	91.5100	+0.351%	1,720,997	0.000%
2026-10-01	90.3600	91.240000	89.985000	91.1900	+0.829%	1,676,513	+0.351%
2026-09-30	91.2800	91.290000	90.430000	90.4400	-0.703%	1,368,936	+1.183%
2026-09-29	91.0600	91.120000	90.660000	91.0800	0.000%	1,690,116	+0.472%
2026-09-28	91.6300	91.630000	91.020000	91.0800	-0.828%	1,193,280	+0.472%
2026-09-25	91.5600	91.980000	91.240000	91.8400	+0.317%	1,036,720	-0.359%
2026-09-24	91.5600	91.710000	91.330000	91.5500	+0.011%	1,331,601	-0.044%
2026-09-23	92.0000	92.060000	91.465000	91.5400	-0.424%	1,307,200	-0.033%
2026-09-22	92.6400	92.640000	91.930000	91.9300	-0.670%	1,179,614	-0.457%
2026-09-21	92.4400	92.835000	92.130000	92.5500	+0.532%	894,502	-1.124%
2026-09-18	92.1800	92.200000	91.805000	92.0600	-0.336%	899,435	-0.597%
2026-09-17	92.6200	92.620000	92.081400	92.3700	+0.621%	907,458	-0.931%
2026-09-16	93.0500	93.050000	91.200000	91.8000	-1.418%	1,567,738	-0.316%
2026-09-15	93.4000	93.410000	92.780000	93.1200	-0.246%	2,032,799	-1.729%
2026-09-14	93.2500	93.660000	93.120000	93.3500	-0.192%	1,229,346	-1.971%
2026-09-11	93.6600	93.869900	93.260000	93.5300	+0.689%	1,324,780	-2.160%
2026-09-10	93.1400	93.170000	92.785000	92.8900	-0.407%	1,260,130	-1.486%
2026-09-09	93.6600	93.730000	93.180000	93.2700	-0.427%	1,459,526	-1.887%
2026-09-08	94.3200	94.450000	93.615000	93.6700	-1.056%	1,115,952	-2.306%
2026-09-04	94.5400	94.820000	94.450000	94.6700	-0.232%	1,478,952	-3.338%
2026-09-03	94.6500	94.985000	94.300000	94.8900	+0.807%	1,526,972	-3.562%
2026-09-02	93.6400	94.420000	93.550000	94.1300	+0.674%	1,054,914	-2.783%
2026-09-01	93.7500	94.000000	93.305000	93.5000	-0.373%	1,408,175	-2.128%
2026-08-31	94.1500	94.184200	93.665000	93.8500	-0.213%	1,269,077	-2.493%
2026-08-28	94.2800	94.410000	93.890000	94.0500	+0.064%	1,184,261	-2.701%
2026-08-27	94.3500	94.350000	93.850000	93.9900	-0.634%	1,414,321	-2.639%
2026-08-26	94.3300	94.790000	94.245000	94.5900	+0.159%	2,716,947	-3.256%
2026-08-25	94.8400	94.840000	94.320000	94.4400	-0.306%	1,085,855	-3.102%
2026-08-24	94.5600	94.835000	94.450000	94.7300	+0.095%	877,525	-3.399%
2026-08-21	94.2700	94.720000	94.270000	94.6400	+0.799%	4,039,227	-3.307%
2026-08-20	94.1700	94.675000	93.855000	93.8900	-0.646%	16,220,681	-2.535%
2026-08-19	94.7300	95.285000	94.410000	94.5000	+0.180%	12,405,482	-3.164%
2026-08-18	94.6900	94.860000	94.280000	94.3300	-0.275%	1,186,100	-2.990%
2026-08-17	95.0100	95.140000	94.570000	94.5900	-0.442%	1,463,509	-3.256%
2026-08-14	95.0100	95.315000	94.905000	95.0100	+0.190%	721,667	-3.684%
2026-08-13	94.6900	95.040000	94.630000	94.8300	+0.498%	1,025,128	-3.501%
2026-08-12	94.5400	94.540000	94.200000	94.3600	+0.170%	686,827	-3.020%
2026-08-11	94.1900	94.550000	94.130000	94.2000	+0.021%	833,014	-2.856%
2026-08-10	93.8900	94.269800	93.755000	94.1800	+0.416%	951,014	-2.835%
2026-08-07	93.5600	93.980000	93.310000	93.7900	+0.171%	919,100	-2.431%
2026-08-06	94.0100	94.060000	93.560100	93.6300	+0.053%	1,121,604	-2.264%
2026-08-05	94.4200	94.460000	93.540000	93.5800	-0.415%	1,263,046	-2.212%
2026-08-04	92.9100	94.210000	92.800000	93.9700	+0.945%	894,447	-2.618%
2026-08-03	92.3100	93.130000	92.310000	93.0900	+1.009%	808,699	-1.697%
2026-07-31	92.3600	92.420000	91.515000	92.1600	+0.141%	1,139,086	-0.705%
2026-07-30	91.3100	92.070000	90.950000	92.0300	+0.943%	1,265,756	-0.565%
2026-07-29	92.1350	92.370000	91.130000	91.1700	-1.224%	1,087,961	+0.373%
2026-07-28	92.4000	92.460000	92.080000	92.3000	+0.163%	1,096,619	-0.856%
2026-07-27	92.4400	92.792600	91.800000	92.1500	+0.043%	1,399,322	-0.695%
2026-07-24	91.7200	92.450000	91.620000	92.1100	+0.414%	743,829	-0.651%
2026-07-23	91.8400	92.230000	91.490000	91.7300	-0.564%	1,260,202	-0.240%
2026-07-22	92.2500	92.660000	92.155000	92.2500	+0.022%	878,657	-0.802%
2026-07-21	91.9700	92.330000	91.400000	92.2300	+1.019%	2,358,540	-0.781%
2026-07-20	91.9500	91.997200	91.220000	91.3000	-0.382%	678,566	+0.230%
2026-07-17	91.3400	92.080000	91.140000	91.6500	-0.315%	868,482	-0.153%
2026-07-16	91.6100	92.175000	91.590000	91.9400	+0.273%	806,837	-0.468%
2026-07-15	91.9500	91.950000	91.340000	91.6900	-0.174%	899,289	-0.196%
2026-07-14	92.1800	92.370000	91.605000	91.8500	+0.109%	2,278,241	-0.370%
2026-07-13	91.7100	92.065000	91.530100	91.7500	+0.098%	1,423,353	-0.262%
2026-07-10	91.5900	91.760000	91.150000	91.6600	+0.383%	827,617	-0.164%
2026-07-09	91.1200	91.710000	91.060000	91.3100	+0.761%	1,140,298	+0.219%
2026-07-08	90.7100	90.710000	90.140000	90.6200	-0.352%	926,404	+0.982%
2026-07-07	91.2600	91.270000	90.630000	90.9400	-0.230%	743,895	+0.627%
2026-07-06	91.1300	91.380000	90.950000	91.1500	+0.352%	1,424,568	+0.395%
2026-07-02	91.3300	91.600000	90.100000	90.8300	0.000%	1,044,937	+0.749%
2026-07-01	90.9700	91.450000	90.740000	90.8300	-0.417%	1,162,604	+0.749%
2026-06-30	91.2100	91.575000	91.070000	91.2100	+0.011%	955,896	+0.329%
2026-06-29	91.1600	91.290000	90.550000	91.2000	+0.341%	1,607,065	+0.340%
2026-06-26	91.0200	91.570000	90.770000	90.8900	-0.710%	1,063,561	+0.682%
2026-06-25	91.8800	92.185000	91.330000	91.5400	+0.837%	2,145,166	-0.033%
2026-06-24	90.8900	91.240000	90.395000	90.7800	-0.033%	15,866,346	+0.804%
2026-06-23	90.4900	91.260000	90.280000	90.8100	-1.025%	7,149,422	+0.771%
2026-06-22	91.3900	91.890000	91.290000	91.7500	+0.880%	16,509,121	-0.262%
2026-06-18	91.2800	91.280000	90.810000	90.9500	+0.664%	747,567	+0.616%
2026-06-17	91.6100	91.830000	90.205000	90.3500	-1.322%	1,417,193	+1.284%
2026-06-16	92.1500	92.460000	91.500000	91.5600	-0.489%	617,406	-0.055%
2026-06-15	91.9700	92.350867	91.880000	92.0100	+0.513%	903,777	-0.543%
2026-06-12	91.1400	91.840000	90.790000	91.5400	+0.715%	601,790	-0.033%
2026-06-11	89.7200	91.120000	89.640000	90.8900	+1.986%	1,683,772	+0.682%
2026-06-10	89.7200	90.365000	89.070000	89.1200	-0.912%	2,331,311	+2.682%
2026-06-09	90.4800	90.780000	88.570000	89.9400	-0.233%	1,175,619	+1.746%
2026-06-08	90.2900	90.820000	90.110000	90.1500	+0.390%	686,224	+1.509%
2026-06-05	90.9400	91.090000	89.680000	89.8000	-1.740%	752,434	+1.904%
2026-06-04	91.2800	91.560000	91.090000	91.3900	+0.263%	595,254	+0.131%
2026-06-03	90.9600	91.360000	90.890000	91.1500	+0.143%	889,750	+0.395%
2026-06-02	90.3700	91.210000	90.290800	91.0200	+0.853%	1,188,085	+0.538%
2026-06-01	90.0300	90.395000	90.008000	90.2500	-0.033%	768,674	+1.396%
2026-05-29	90.5500	90.550000	90.125000	90.2800	-0.122%	836,663	+1.362%
2026-05-28	90.4200	90.695000	90.030000	90.3900	-0.066%	1,145,170	+1.239%
2026-05-27	90.7300	90.740000	90.270000	90.4500	+0.188%	1,018,402	+1.172%
2026-05-26	90.0000	90.390100	89.880000	90.2800	+1.075%	741,968	+1.362%
2026-05-22	89.1100	89.550000	88.910000	89.3200	+0.688%	1,535,485	+2.452%
2026-05-21	88.3600	88.769000	87.820000	88.7100	+0.237%	3,204,561	+3.156%
2026-05-20	87.8900	88.610000	87.600000	88.5000	+1.178%	916,576	+3.401%
2026-05-19	87.3500	87.999100	86.960000	87.4700	-0.319%	761,963	+4.619%
2026-05-18	88.1200	88.235800	87.300000	87.7500	-0.148%	957,542	+4.285%
2026-05-15	88.1700	88.170000	87.760000	87.8800	-0.913%	732,825	+4.131%
2026-05-14	88.4500	89.020000	88.400000	88.6900	+0.476%	791,297	+3.180%
2026-05-13	88.2300	88.465000	87.850000	88.2700	+0.364%	1,207,984	+3.671%
2026-05-12	87.8400	88.030000	86.970000	87.9500	-0.045%	902,405	+4.048%
2026-05-11	88.1700	88.343800	87.830000	87.9900	+0.205%	817,245	+4.000%
2026-05-08	87.7400	87.950000	87.520000	87.8100	+0.804%	775,542	+4.214%
2026-05-07	88.1700	88.170000	86.920000	87.1100	-1.370%	720,293	+5.051%
2026-05-06	87.8200	88.400000	87.690000	88.3200	+1.076%	620,243	+3.612%
2026-05-05	86.8200	87.595000	86.770000	87.3800	+1.381%	570,658	+4.726%
2026-05-04	86.3700	86.770000	85.980000	86.1900	-0.312%	577,758	+6.172%
2026-05-01	86.7800	87.040000	86.460000	86.4600	-0.127%	571,877	+5.841%
2026-04-30	85.5000	86.670000	85.480000	86.5700	+1.180%	1,111,120	+5.706%
2026-04-29	85.6700	85.737900	85.180000	85.5600	+0.012%	757,922	+6.954%
2026-04-28	85.9500	85.960000	85.160000	85.5500	-0.431%	589,780	+6.967%
2026-04-27	85.9600	86.400000	85.770000	85.9200	+0.035%	573,499	+6.506%
2026-04-24	86.1900	86.230000	85.775700	85.8900	-0.163%	717,138	+6.543%
2026-04-23	85.7700	86.385000	85.460000	86.0300	+0.373%	506,057	+6.370%
2026-04-22	85.7200	85.760000	85.390000	85.7100	+0.646%	475,112	+6.767%
2026-04-21	85.6000	85.840000	84.980000	85.1600	-0.269%	472,365	+7.457%
2026-04-20	85.2800	85.600000	85.135000	85.3900	+0.023%	1,053,701	+7.167%
2026-04-17	84.7400	85.660000	84.700000	85.3700	+0.898%	737,157	+7.192%
2026-04-16	84.2900	84.645949	84.220100	84.6100	+0.344%	459,115	+8.155%
2026-04-15	84.3900	84.410100	83.850000	84.3200	-0.178%	559,502	+8.527%
2026-04-14	84.0400	84.520000	83.570000	84.4700	+0.595%	558,685	+8.334%
2026-04-13	83.3100	83.970000	83.190000	83.9700	+0.479%	620,488	+8.979%
2026-04-10	84.1700	84.170000	83.490000	83.5700	-0.571%	548,951	+9.501%
2026-04-09	83.2100	84.220000	83.150000	84.0500	+0.852%	602,097	+8.876%
2026-04-08	82.7100	83.340000	82.580000	83.3400	+2.497%	706,221	+9.803%
2026-04-07	81.2100	81.420000	80.760000	81.3100	-0.184%	675,140	+12.545%
2026-04-06	80.9200	81.500000	80.870000	81.4600	+0.630%	623,128	+12.337%
2026-04-02	80.1300	81.290000	80.020000	80.9500	-0.012%	868,966	+13.045%
2026-04-01	80.8600	81.330000	80.860000	80.9600	+0.434%	918,278	+13.031%
2026-03-31	79.6500	80.810000	79.490000	80.6100	+2.271%	1,411,801	+13.522%
2026-03-30	80.0500	80.200000	78.560000	78.8200	-0.805%	1,028,756	+16.100%
2026-03-27	79.9500	80.400000	79.310000	79.4600	-0.960%	867,497	+15.165%
2026-03-26	80.8100	81.140000	80.160000	80.2300	-1.304%	1,067,878	+14.060%
2026-03-25	81.5300	81.610000	80.880000	81.2900	+0.148%	646,662	+12.572%
2026-03-24	80.0900	81.605000	80.090000	81.1700	+0.820%	1,020,756	+12.739%
2026-03-23	80.7000	81.410000	80.360000	80.5100	+1.080%	903,248	+13.663%
2026-03-20	80.3800	80.500000	79.199900	79.6500	-0.921%	656,043	+14.890%
2026-03-19	79.7500	80.780000	79.560000	80.3900	+0.149%	1,040,669	+13.833%
2026-03-18	80.9100	81.110000	80.260000	80.2700	-1.084%	466,248	+14.003%
2026-03-17	81.0800	81.450000	81.080000	81.1500	+0.845%	390,147	+12.766%
2026-03-16	80.6000	80.930000	80.350000	80.4700	+0.814%	521,236	+13.719%
2026-03-13	80.1900	80.570200	79.696100	79.8200	-0.038%	528,410	+14.645%
2026-03-12	80.2500	80.579900	79.840000	79.8500	-1.432%	921,432	+14.602%
2026-03-11	80.9400	81.350000	80.690000	81.0100	+0.086%	617,306	+12.961%
2026-03-10	80.9000	82.000000	80.800000	80.9400	-0.406%	854,817	+13.059%
2026-03-09	79.7600	81.300000	79.020000	81.2700	+0.831%	1,346,967	+12.600%
2026-03-06	81.0700	81.100000	80.300000	80.6000	-1.779%	436,859	+13.536%
2026-03-05	82.7000	82.919700	81.360000	82.0600	-1.263%	905,339	+11.516%
2026-03-04	83.0400	83.440000	82.560000	83.1100	+0.471%	887,590	+10.107%
2026-03-03	82.3900	82.985000	81.390000	82.7200	-1.218%	889,129	+10.626%
2026-03-02	83.3200	84.026400	83.000000	83.7400	-0.048%	664,114	+9.279%
2026-02-27	83.3700	83.830000	83.180000	83.7800	-0.250%	542,032	+9.227%
2026-02-26	84.2300	84.540000	83.421000	83.9900	-0.238%	667,997	+8.953%
2026-02-25	84.3800	84.475000	83.820000	84.1900	+0.250%	550,320	+8.695%
2026-02-24	83.3700	84.060000	83.300000	83.9800	+0.732%	618,071	+8.966%
2026-02-23	84.1200	84.435000	82.950000	83.3700	-1.267%	410,863	+9.764%
2026-02-20	83.4800	84.455000	83.480000	84.4400	+0.920%	660,700	+8.373%
2026-02-19	83.7600	83.942000	83.330000	83.6700	-0.345%	1,302,134	+9.370%
2026-02-18	83.5500	84.240000	83.420000	83.9600	+0.647%	458,768	+8.992%
2026-02-17	83.4600	83.646400	82.590000	83.4200	+0.120%	477,629	+9.698%
2026-02-13	82.8800	83.716100	82.480000	83.3200	+0.677%	666,636	+9.830%
2026-02-12	84.2400	84.740000	82.640000	82.7600	-1.441%	1,028,113	+10.573%
2026-02-11	83.6700	84.141600	83.429900	83.9700	+1.120%	623,559	+8.979%
2026-02-10	83.3300	83.413000	82.970000	83.0400	-0.444%	466,685	+10.200%
2026-02-09	83.2200	83.570000	82.890000	83.4100	-0.084%	437,883	+9.711%
2026-02-06	82.1600	83.610000	82.160000	83.4800	+1.979%	336,613	+9.619%
2026-02-05	81.8600	82.250000	81.340000	81.8600	-0.679%	432,189	+11.788%
2026-02-04	82.5600	83.039000	81.760000	82.4200	+0.158%	511,394	+11.029%
2026-02-03	82.1200	82.890000	81.620000	82.2900	+0.403%	909,385	+11.204%
2026-02-02	80.6400	82.065000	80.640000	81.9600	+1.223%	512,723	+11.652%
2026-01-30	81.1300	81.395800	80.276828	80.9700	-0.626%	420,767	+13.017%
2026-01-29	81.4800	81.810000	80.515000	81.4800	+1.167%	519,137	+12.310%
2026-01-28	80.7200	80.830000	80.390000	80.5400	+0.124%	338,407	+13.621%
2026-01-27	80.2500	80.532400	80.090000	80.4400	+0.777%	536,480	+13.762%
2026-01-26	79.8800	79.990000	79.641700	79.8200	+0.264%	320,372	+14.645%
2026-01-23	79.7800	79.847794	79.410000	79.6100	-0.213%	369,116	+14.948%
2026-01-22	80.2500	80.250100	79.600000	79.7800	+0.075%	877,437	+14.703%
2026-01-21	78.7100	79.980000	78.680000	79.7200	+1.983%	1,189,669	+14.789%
2026-01-20	78.4700	78.936000	78.000000	78.1700	-1.537%	354,317	+17.065%
2026-01-16	79.6400	79.735000	79.250000	79.3900	-0.038%	349,568	+15.266%
2026-01-15	79.5400	79.800000	79.385000	79.4200	+0.634%	356,264	+15.223%
2026-01-14	78.7600	79.020000	78.490000	78.9200	0.000%	473,453	+15.953%
2026-01-13	79.1900	79.330000	78.700000	78.9200	-0.278%	274,866	+15.953%
2026-01-12	78.8200	79.170800	78.540100	79.1400	-0.013%	281,794	+15.631%
2026-01-09	78.7900	79.240000	78.550000	79.1500	+0.905%	466,592	+15.616%
2026-01-08	77.6500	78.610000	77.650000	78.4400	+0.952%	284,004	+16.662%
2026-01-07	78.4800	78.500000	77.650000	77.7000	-1.107%	528,774	+17.773%
2026-01-06	77.7600	78.620000	77.760000	78.5700	+0.990%	636,919	+16.469%
2026-01-05	77.2900	78.040000	77.290000	77.8000	+1.184%	615,208	+17.622%
2026-01-02	76.1000	76.955000	76.060000	76.8900	+1.478%	416,666	+19.014%
2025-12-31	76.3900	76.390000	75.755000	75.7700	-0.799%	319,496	+20.773%
2025-12-30	76.5500	76.590000	76.357000	76.3800	-0.170%	371,394	+19.809%
2025-12-29	76.5400	76.720000	76.285000	76.5100	-0.196%	323,630	+19.605%
2025-12-26	76.7800	76.810000	76.480000	76.6600	-0.065%	214,558	+19.371%
2025-12-24	76.5200	76.900000	76.420000	76.7100	+0.379%	176,670	+19.293%
2025-12-23	76.3900	76.560000	76.288700	76.4200	-0.013%	296,351	+19.746%
2025-12-22	76.1200	76.441300	76.080000	76.4300	+0.818%	365,208	+19.730%
2025-12-19	75.3900	75.900000	75.390000	75.8100	+0.704%	654,940	+20.710%
2025-12-18	75.5300	75.820000	75.124500	75.2800	+0.669%	776,977	+21.560%
2025-12-17	75.3600	75.525000	74.740000	74.7800	-0.585%	359,708	+22.372%
2025-12-16	75.7800	75.839000	74.917095	75.2200	-1.143%	359,649	+21.656%
2025-12-15	76.5800	76.580000	75.840000	76.0900	0.000%	543,508	+20.265%
2025-12-12	77.0400	77.040000	75.950000	76.0900	-0.976%	432,130	+20.265%
2025-12-11	76.1300	76.840000	76.130000	76.8400	+0.774%	420,464	+19.092%
2025-12-10	75.1200	76.380000	75.120000	76.2500	+1.612%	428,930	+20.013%
2025-12-09	75.0400	75.489300	75.020000	75.0400	-0.146%	437,022	+21.948%
2025-12-08	75.6600	75.660000	75.053900	75.1500	-0.503%	294,632	+21.770%
2025-12-05	75.4600	75.880000	75.405600	75.5300	+0.359%	375,424	+21.157%
2025-12-04	75.2900	75.469900	74.985000	75.2600	+0.080%	319,239	+21.592%
2025-12-03	74.5600	75.300000	74.560000	75.2000	+0.913%	308,567	+21.689%
2025-12-02	74.7100	74.710000	74.240000	74.5200	+0.054%	343,959	+22.799%
2025-12-01	74.2500	74.999200	74.250000	74.4800	-0.234%	268,299	+22.865%
2025-11-28	74.4200	74.790000	74.420000	74.6550	+0.505%	93,638	+22.577%
2025-11-26	73.8300	74.620000	73.796200	74.2800	+0.746%	255,226	+23.196%
2025-11-25	72.7800	73.810000	72.630000	73.7300	+1.542%	387,721	+24.115%
2025-11-24	72.3800	72.890000	72.170000	72.6100	+0.847%	305,401	+26.029%
2025-11-21	70.9100	72.470000	70.910000	72.0000	+1.940%	677,289	+27.097%
2025-11-20	72.4800	72.795000	70.590000	70.6300	-1.369%	331,507	+29.563%
2025-11-19	71.5800	72.120000	71.301600	71.6100	-0.028%	531,450	+27.789%
2025-11-18	71.3500	72.100000	71.110000	71.6300	-0.028%	844,865	+27.754%
2025-11-17	72.5800	72.870000	71.340000	71.6500	-1.376%	488,841	+27.718%
2025-11-14	72.2200	73.100000	72.070000	72.6500	-0.124%	345,191	+25.960%
2025-11-13	73.5900	73.790000	72.610000	72.7400	-1.356%	378,238	+25.804%
2025-11-12	73.6700	73.990000	73.670000	73.7400	+0.299%	411,660	+24.098%
2025-11-11	73.2800	73.720000	73.160000	73.5200	+0.328%	326,302	+24.470%
2025-11-10	73.0900	73.450000	72.680000	73.2800	+0.923%	388,967	+24.877%
2025-11-07	71.9400	72.610000	71.585000	72.6100	+0.596%	354,608	+26.029%
2025-11-06	72.6200	72.820000	71.970000	72.1800	-0.715%	353,990	+26.780%
2025-11-05	72.0600	73.085000	72.060000	72.7000	+0.958%	448,058	+25.873%
2025-11-04	71.9400	72.320000	71.825000	72.0100	-1.031%	255,606	+27.080%
2025-11-03	72.9100	72.910000	72.200000	72.7600	+0.096%	308,006	+25.770%
2025-10-31	72.6900	72.909900	72.350000	72.6900	+0.428%	293,550	+25.891%
2025-10-30	72.6500	73.100000	72.350000	72.3800	-1.174%	283,857	+26.430%
2025-10-29	73.1800	73.650000	72.950000	73.2400	+0.274%	519,849	+24.945%
2025-10-28	73.3200	73.390000	73.006000	73.0400	-0.626%	577,271	+25.288%
2025-10-27	73.5100	73.530000	73.210000	73.5000	+0.948%	376,938	+24.503%
2025-10-24	72.8000	73.070000	72.800000	72.8100	+0.698%	273,840	+25.683%
2025-10-23	72.1700	72.460000	71.980000	72.3050	+0.396%	282,923	+26.561%
2025-10-22	72.3900	72.520000	71.570000	72.0200	-0.689%	525,097	+27.062%
2025-10-21	72.2600	72.700000	72.110000	72.5200	+0.401%	379,836	+26.186%
2025-10-20	71.9500	72.340000	71.950000	72.2300	+0.993%	322,313	+26.693%
2025-10-17	71.1800	71.690000	71.060000	71.5200	+0.435%	315,954	+27.950%
2025-10-16	72.0000	72.080000	70.860000	71.2100	-0.987%	420,493	+28.507%
2025-10-15	72.1800	72.428800	71.305000	71.9200	+0.349%	294,630	+27.239%
2025-10-14	70.4600	72.039900	70.460000	71.6700	+0.618%	261,989	+27.682%
2025-10-13	70.9100	71.350000	70.780000	71.2300	+1.554%	427,822	+28.471%
2025-10-10	72.2500	72.380000	70.100000	70.1400	-2.718%	431,080	+30.468%
2025-10-09	72.7200	72.884600	71.937900	72.1000	-0.607%	561,393	+26.921%
2025-10-08	72.3100	72.690000	72.084321	72.5400	+0.499%	388,656	+26.151%
2025-10-07	72.7200	72.767700	71.979000	72.1800	-0.674%	477,450	+26.780%
2025-10-06	73.0100	73.010000	72.510000	72.6700	-0.028%	497,221	+25.925%
2025-10-03	72.6500	73.000000	72.628400	72.6900	+0.207%	410,087	+25.891%
2025-10-02	72.5500	72.640000	72.160000	72.5400	+0.235%	403,764	+26.151%
2025-10-01	72.0700	72.490000	71.919022	72.3700	+0.152%	1,002,415	+26.447%
2025-09-30	72.1300	72.340000	71.770000	72.2600	+0.028%	494,022	+26.640%
2025-09-29	72.6800	72.680000	71.970000	72.2400	-0.097%	688,732	+26.675%
2025-09-26	71.9500	72.445000	71.923400	72.3100	+0.710%	662,680	+26.552%
2025-09-25	71.8200	71.960300	71.510000	71.8000	-0.513%	448,265	+27.451%
2025-09-24	72.4900	72.590000	72.100000	72.1700	-0.263%	1,055,120	+26.798%
2025-09-23	72.3500	72.860000	72.280000	72.3600	-0.124%	1,147,729	+26.465%
2025-09-22	72.2900	72.560000	72.042900	72.4500	+0.111%	963,282	+26.308%
2025-09-19	72.7900	72.790000	72.130000	72.3700	-0.440%	281,288	+26.447%
2025-09-18	72.5000	72.812400	72.300000	72.6900	+0.721%	276,291	+25.891%
2025-09-17	72.1800	72.769900	71.630000	72.1700	+0.153%	269,895	+26.798%
2025-09-16	72.1900	72.209900	71.740000	72.0600	0.000%	361,523	+26.991%
2025-09-15	72.3200	72.320000	71.960300	72.0600	+0.083%	267,924	+26.991%
2025-09-12	72.3500	72.438300	72.000000	72.0000	-0.642%	229,815	+27.097%
2025-09-11	71.6500	72.500000	71.620000	72.4650	+1.222%	374,120	+26.282%
2025-09-10	71.6800	71.750000	71.270100	71.5900	+0.056%	344,203	+27.825%
2025-09-09	71.7200	71.810000	71.500000	71.5500	-0.223%	456,630	+27.897%
2025-09-08	71.8800	71.880000	71.350000	71.7100	-0.111%	323,148	+27.611%
2025-09-05	72.2700	72.460000	71.450000	71.7900	-0.527%	307,609	+27.469%
2025-09-04	71.5200	72.209900	71.520000	72.1700	+1.050%	263,737	+26.798%
2025-09-03	71.4400	71.670000	71.100000	71.4200	+0.028%	545,209	+28.129%
2025-09-02	70.8800	71.400000	70.706800	71.4000	-0.321%	245,245	+28.165%
2025-08-29	71.8800	71.999600	71.450000	71.6300	-0.417%	316,083	+27.754%
2025-08-28	71.9800	71.980000	71.570000	71.9300	+0.265%	282,701	+27.221%
2025-08-27	71.3700	71.880000	71.370000	71.7400	+0.322%	222,867	+27.558%
2025-08-26	71.2400	71.520000	71.190000	71.5100	+0.210%	329,634	+27.968%
2025-08-25	71.6100	71.620000	71.330000	71.3600	-0.433%	243,444	+28.237%
2025-08-22	70.7800	71.870000	70.780000	71.6700	+1.847%	360,569	+27.682%
2025-08-21	70.4100	70.500000	70.118300	70.3700	-0.312%	291,451	+30.041%
2025-08-20	70.7100	70.829700	70.280000	70.5900	-0.170%	317,459	+29.636%
2025-08-19	70.6200	71.130000	70.530000	70.7100	+0.170%	338,131	+29.416%
2025-08-18	70.5500	70.690000	70.360000	70.5900	-0.014%	435,882	+29.636%
2025-08-15	70.9400	70.940000	70.560000	70.6000	-0.325%	219,735	+29.618%
2025-08-14	70.5900	70.900000	70.440000	70.8300	-0.239%	381,150	+29.197%
2025-08-13	70.5800	71.060000	70.500000	71.0000	+0.795%	380,878	+28.887%
2025-08-12	69.7600	70.440000	69.760000	70.4400	+1.557%	305,229	+29.912%
2025-08-11	69.7300	69.850000	69.240000	69.3600	-0.259%	388,602	+31.935%
2025-08-08	69.3800	69.690000	69.320000	69.5400	+0.666%	279,957	+31.593%
2025-08-07	69.6900	69.790000	68.930000	69.0800	-0.389%	411,556	+32.470%
2025-08-06	69.1300	69.530000	69.070000	69.3500	+0.420%	461,433	+31.954%
2025-08-05	69.2400	69.300000	68.680000	69.0600	-0.072%	323,308	+32.508%
2025-08-04	68.6300	69.110000	68.630000	69.1100	+1.142%	234,504	+32.412%
2025-08-01	68.6200	68.660000	67.880000	68.3300	-1.499%	295,225	+33.924%
2025-07-31	69.5500	70.040000	69.240000	69.3700	-0.330%	322,707	+31.916%
2025-07-30	70.1100	70.110000	69.250400	69.6000	-0.685%	434,977	+31.480%
2025-07-29	70.3900	70.390000	69.911800	70.0800	-0.299%	255,442	+30.579%
2025-07-28	70.4600	70.520000	70.150000	70.2900	-0.170%	236,493	+30.189%
2025-07-25	70.1600	70.460000	70.070000	70.4100	+0.686%	304,323	+29.967%
2025-07-24	70.2600	70.345000	69.930000	69.9300	-0.498%	359,368	+30.859%
2025-07-23	69.7900	70.280000	69.713600	70.2800	+1.195%	281,936	+30.208%
2025-07-22	69.0700	69.550000	69.070000	69.4500	+0.754%	252,713	+31.764%
2025-07-21	69.1900	69.400000	68.930000	68.9300	-0.116%	250,212	+32.758%
2025-07-18	69.3300	69.330000	68.840000	69.0100	+0.029%	384,082	+32.604%
2025-07-17	68.4800	69.045000	68.480000	68.9900	+0.715%	287,910	+32.642%
2025-07-16	68.6400	68.727100	67.880000	68.5000	-0.015%	260,282	+33.591%
2025-07-15	69.6100	69.610000	68.480000	68.5100	-1.396%	260,269	+33.572%
2025-07-14	69.3200	69.495000	69.150000	69.4800	+0.043%	255,249	+31.707%
2025-07-11	69.5400	69.640000	69.286800	69.4500	-0.615%	263,023	+31.764%
2025-07-10	69.5600	70.060000	69.380000	69.8800	+0.735%	317,577	+30.953%
2025-07-09	69.5200	69.606600	69.160000	69.3700	+0.202%	447,840	+31.916%
2025-07-08	69.1400	69.467400	69.070000	69.2300	+0.217%	343,933	+32.183%
2025-07-07	69.5300	69.689700	68.690000	69.0800	-0.975%	324,087	+32.470%
2025-07-03	69.5600	69.860000	69.560000	69.7600	+0.577%	202,452	+31.178%
2025-07-02	69.0300	69.390000	68.850000	69.3600	+0.595%	342,877	+31.935%
2025-07-01	68.1900	69.145000	68.190000	68.9500	+1.085%	438,975	+32.719%
2025-06-30	68.2600	68.328800	67.990000	68.2100	+0.162%	389,795	+34.159%
2025-06-27	67.8000	68.200000	67.610000	68.1000	+0.680%	277,844	+34.376%
2025-06-26	67.1900	67.650000	67.123600	67.6400	+1.106%	302,024	+35.290%
2025-06-25	67.3700	67.370000	66.810000	66.9000	-0.594%	475,473	+36.786%
2025-06-24	67.1700	67.450000	67.100000	67.3000	+0.268%	432,600	+35.973%
2025-06-23	66.9000	67.170000	66.380000	67.1200	+0.449%	338,038	+36.338%
2025-06-20	67.0800	67.170000	66.580000	66.8200	+0.210%	277,722	+36.950%
2025-06-18	66.7300	67.150000	66.620000	66.6800	-0.045%	289,376	+37.238%
2025-06-17	67.0500	67.279900	66.650000	66.7100	-0.906%	352,960	+37.176%
2025-06-16	67.0000	67.410000	66.940000	67.3200	+1.111%	335,940	+35.933%
2025-06-13	66.7000	67.090000	66.350000	66.5800	-0.805%	358,472	+37.444%
2025-06-12	66.8300	67.120000	66.570000	67.1200	+0.119%	573,445	+36.338%
2025-06-11	67.4400	67.440000	66.810000	67.0400	-0.446%	409,937	+36.501%
2025-06-10	67.0300	67.449600	67.010000	67.3400	+0.643%	348,660	+35.892%
2025-06-09	67.1700	67.230000	66.790000	66.9100	-0.134%	288,019	+36.766%
2025-06-06	66.7700	67.060000	66.717000	67.0000	+1.193%	309,616	+36.582%
2025-06-05	66.5000	66.580000	65.995000	66.2100	-0.060%	362,824	+38.212%
2025-06-04	66.5900	66.779900	66.250000	66.2500	-0.466%	268,306	+38.128%
2025-06-03	66.0300	66.680000	65.870000	66.5600	+0.848%	261,692	+37.485%
2025-06-02	65.6200	66.050000	65.070000	66.0000	+0.487%	323,661	+38.652%
2025-05-30	65.4500	65.930000	65.230000	65.6800	-0.015%	366,044	+39.327%
2025-05-29	65.8900	65.890000	65.151000	65.6900	+0.259%	290,300	+39.306%
2025-05-28	66.1800	66.220000	65.430000	65.5200	-0.892%	348,919	+39.667%
2025-05-27	65.5800	66.120000	65.210000	66.1100	+1.943%	398,502	+38.421%
2025-05-23	64.4200	65.050000	64.360000	64.8500	-0.704%	430,743	+41.110%
2025-05-22	65.2900	65.670000	64.945200	65.3100	-0.107%	421,535	+40.116%
2025-05-21	66.1600	66.249000	65.311600	65.3800	-1.920%	296,769	+39.966%
2025-05-20	66.8400	67.010000	66.419900	66.6600	-0.448%	618,005	+37.279%
2025-05-19	66.4100	67.030000	66.365000	66.9600	-0.164%	460,384	+36.664%
2025-05-16	66.7000	67.090000	66.495000	67.0700	+0.751%	438,159	+36.440%
2025-05-15	66.0500	66.570000	66.010000	66.5700	+0.529%	319,798	+37.464%
2025-05-14	66.5000	66.500000	66.140000	66.2200	-0.376%	395,496	+38.191%
2025-05-13	66.2300	66.797200	66.230000	66.4700	+0.499%	425,409	+37.671%
2025-05-12	65.9300	66.262200	65.630000	66.1400	+3.554%	486,153	+38.358%
2025-05-09	64.1300	64.190000	63.710000	63.8700	-0.063%	473,867	+43.275%
2025-05-08	63.8200	64.559800	63.550000	63.9100	+1.123%	530,402	+43.186%
2025-05-07	63.2400	63.520000	62.820000	63.2000	+0.095%	402,001	+44.794%
2025-05-06	63.1000	63.570000	62.924300	63.1400	-0.614%	385,009	+44.932%
2025-05-05	63.4600	63.890000	63.290000	63.5300	-0.579%	287,261	+44.042%
2025-05-02	63.4400	64.020000	63.250000	63.9000	+1.898%	607,928	+43.208%
2025-05-01	62.6900	63.240000	62.500000	62.7100	+0.336%	463,755	+45.926%
2025-04-30	62.0500	62.720000	61.240000	62.5000	-0.478%	406,397	+46.416%
2025-04-29	62.1500	62.930100	62.110100	62.8000	+0.416%	448,159	+45.717%
2025-04-28	62.4400	62.780000	61.972300	62.5400	+0.417%	385,210	+46.322%
2025-04-25	62.1900	62.320000	61.810000	62.2800	-0.192%	279,623	+46.933%
2025-04-24	61.4100	62.470000	61.170000	62.4000	+1.861%	1,074,892	+46.651%
2025-04-23	62.0700	62.680000	61.120000	61.2600	+0.972%	501,348	+49.380%
2025-04-22	59.9200	61.000000	59.800000	60.6700	+2.397%	749,890	+50.832%
2025-04-21	60.0400	60.040000	58.626800	59.2500	-2.098%	1,031,907	+54.447%
2025-04-17	60.1600	60.980000	60.160000	60.5200	+1.136%	4,561,574	+51.206%
2025-04-16	60.4500	60.890000	59.422500	59.8400	-1.384%	2,873,738	+52.924%
2025-04-15	61.0300	61.461200	60.550100	60.6800	-0.443%	2,830,053	+50.808%
2025-04-14	61.3800	61.380000	60.398600	60.9500	+1.011%	443,495	+50.139%

.dark-mode .Gb8jXj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gb8jXj{ color: #333333; background-color: white; border: 2px solid #333333; }AVLVAvantis U.S. Large Cap Value ETFstock NYSE ETF

AVLV
Avantis U.S. Large Cap Value ETF
stock NYSE ETF