Dark

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

At Close

Jul 31, 2026 3:59:53 PM EDT

92.14USD+0.147%(+0.13)1,137,873

89.24Bid 95.92Ask 6.68Spread

Pre-market

Jul 31, 2026 8:58:30 AM EDT

91.98USD-0.030%(-0.03)1,081

After-hours

Jul 31, 2026 4:36:30 PM EDT

92.30USD+0.168%(+0.16)3,914

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	92.3600	92.400000	91.540000	92.1400	+0.120%	1,137,873	0.000%
2026-07-30	91.3100	92.070000	90.950000	92.0300	+0.943%	1,265,756	+0.120%
2026-07-29	92.1350	92.370000	91.130000	91.1700	-1.224%	1,087,961	+1.064%
2026-07-28	92.4000	92.460000	92.080000	92.3000	+0.163%	1,096,619	-0.173%
2026-07-27	92.4400	92.792600	91.800000	92.1500	+0.043%	1,399,322	-0.011%
2026-07-24	91.7200	92.450000	91.620000	92.1100	+0.414%	743,829	+0.033%
2026-07-23	91.8400	92.230000	91.490000	91.7300	-0.564%	1,260,202	+0.447%
2026-07-22	92.2500	92.660000	92.155000	92.2500	+0.022%	878,657	-0.119%
2026-07-21	91.9700	92.330000	91.400000	92.2300	+1.019%	2,358,540	-0.098%
2026-07-20	91.9500	91.997200	91.220000	91.3000	-0.382%	678,566	+0.920%
2026-07-17	91.3400	92.080000	91.140000	91.6500	-0.315%	868,482	+0.535%
2026-07-16	91.6100	92.175000	91.590000	91.9400	+0.273%	806,837	+0.218%
2026-07-15	91.9500	91.950000	91.340000	91.6900	-0.174%	899,289	+0.491%
2026-07-14	92.1800	92.370000	91.605000	91.8500	+0.109%	2,278,241	+0.316%
2026-07-13	91.7100	92.065000	91.530100	91.7500	+0.098%	1,423,353	+0.425%
2026-07-10	91.5900	91.760000	91.150000	91.6600	+0.383%	827,617	+0.524%
2026-07-09	91.1200	91.710000	91.060000	91.3100	+0.761%	1,140,298	+0.909%
2026-07-08	90.7100	90.710000	90.140000	90.6200	-0.352%	926,404	+1.677%
2026-07-07	91.2600	91.270000	90.630000	90.9400	-0.230%	743,895	+1.320%
2026-07-06	91.1300	91.380000	90.950000	91.1500	+0.352%	1,424,568	+1.086%
2026-07-02	91.3300	91.600000	90.100000	90.8300	0.000%	1,044,937	+1.442%
2026-07-01	90.9700	91.450000	90.740000	90.8300	-0.417%	1,162,604	+1.442%
2026-06-30	91.2100	91.575000	91.070000	91.2100	+0.011%	955,896	+1.020%
2026-06-29	91.1600	91.290000	90.550000	91.2000	+0.341%	1,607,065	+1.031%
2026-06-26	91.0200	91.570000	90.770000	90.8900	-0.710%	1,063,561	+1.375%
2026-06-25	91.8800	92.185000	91.330000	91.5400	+0.837%	2,145,166	+0.655%
2026-06-24	90.8900	91.240000	90.395000	90.7800	-0.033%	15,866,346	+1.498%
2026-06-23	90.4900	91.260000	90.280000	90.8100	-1.025%	7,149,422	+1.465%
2026-06-22	91.3900	91.890000	91.290000	91.7500	+0.880%	16,509,121	+0.425%
2026-06-18	91.2800	91.280000	90.810000	90.9500	+0.664%	747,567	+1.308%
2026-06-17	91.6100	91.830000	90.205000	90.3500	-1.322%	1,417,193	+1.981%
2026-06-16	92.1500	92.460000	91.500000	91.5600	-0.489%	617,406	+0.633%
2026-06-15	91.9700	92.350867	91.880000	92.0100	+0.513%	903,777	+0.141%
2026-06-12	91.1400	91.840000	90.790000	91.5400	+0.715%	601,790	+0.655%
2026-06-11	89.7200	91.120000	89.640000	90.8900	+1.986%	1,683,772	+1.375%
2026-06-10	89.7200	90.365000	89.070000	89.1200	-0.912%	2,331,311	+3.389%
2026-06-09	90.4800	90.780000	88.570000	89.9400	-0.233%	1,175,619	+2.446%
2026-06-08	90.2900	90.820000	90.110000	90.1500	+0.390%	686,224	+2.207%
2026-06-05	90.9400	91.090000	89.680000	89.8000	-1.740%	752,434	+2.606%
2026-06-04	91.2800	91.560000	91.090000	91.3900	+0.263%	595,254	+0.821%
2026-06-03	90.9600	91.360000	90.890000	91.1500	+0.143%	889,750	+1.086%
2026-06-02	90.3700	91.210000	90.290800	91.0200	+0.853%	1,188,085	+1.230%
2026-06-01	90.0300	90.395000	90.008000	90.2500	-0.033%	768,674	+2.094%
2026-05-29	90.5500	90.550000	90.125000	90.2800	-0.122%	836,663	+2.060%
2026-05-28	90.4200	90.695000	90.030000	90.3900	-0.066%	1,145,170	+1.936%
2026-05-27	90.7300	90.740000	90.270000	90.4500	+0.188%	1,018,402	+1.868%
2026-05-26	90.0000	90.390100	89.880000	90.2800	+1.075%	741,968	+2.060%
2026-05-22	89.1100	89.550000	88.910000	89.3200	+0.688%	1,535,485	+3.157%
2026-05-21	88.3600	88.769000	87.820000	88.7100	+0.237%	3,204,561	+3.867%
2026-05-20	87.8900	88.610000	87.600000	88.5000	+1.178%	916,576	+4.113%
2026-05-19	87.3500	87.999100	86.960000	87.4700	-0.319%	761,963	+5.339%
2026-05-18	88.1200	88.235800	87.300000	87.7500	-0.148%	957,542	+5.003%
2026-05-15	88.1700	88.170000	87.760000	87.8800	-0.913%	732,825	+4.848%
2026-05-14	88.4500	89.020000	88.400000	88.6900	+0.476%	791,297	+3.890%
2026-05-13	88.2300	88.465000	87.850000	88.2700	+0.364%	1,207,984	+4.384%
2026-05-12	87.8400	88.030000	86.970000	87.9500	-0.045%	902,405	+4.764%
2026-05-11	88.1700	88.343800	87.830000	87.9900	+0.205%	817,245	+4.716%
2026-05-08	87.7400	87.950000	87.520000	87.8100	+0.804%	775,542	+4.931%
2026-05-07	88.1700	88.170000	86.920000	87.1100	-1.370%	720,293	+5.774%
2026-05-06	87.8200	88.400000	87.690000	88.3200	+1.076%	620,243	+4.325%
2026-05-05	86.8200	87.595000	86.770000	87.3800	+1.381%	570,658	+5.447%
2026-05-04	86.3700	86.770000	85.980000	86.1900	-0.312%	577,758	+6.903%
2026-05-01	86.7800	87.040000	86.460000	86.4600	-0.127%	571,877	+6.570%
2026-04-30	85.5000	86.670000	85.480000	86.5700	+1.180%	1,111,120	+6.434%
2026-04-29	85.6700	85.737900	85.180000	85.5600	+0.012%	757,922	+7.691%
2026-04-28	85.9500	85.960000	85.160000	85.5500	-0.431%	589,780	+7.703%
2026-04-27	85.9600	86.400000	85.770000	85.9200	+0.035%	573,499	+7.239%
2026-04-24	86.1900	86.230000	85.775700	85.8900	-0.163%	717,138	+7.277%
2026-04-23	85.7700	86.385000	85.460000	86.0300	+0.373%	506,057	+7.102%
2026-04-22	85.7200	85.760000	85.390000	85.7100	+0.646%	475,112	+7.502%
2026-04-21	85.6000	85.840000	84.980000	85.1600	-0.269%	472,365	+8.196%
2026-04-20	85.2800	85.600000	85.135000	85.3900	+0.023%	1,053,701	+7.905%
2026-04-17	84.7400	85.660000	84.700000	85.3700	+0.898%	737,157	+7.930%
2026-04-16	84.2900	84.645949	84.220100	84.6100	+0.344%	459,115	+8.900%
2026-04-15	84.3900	84.410100	83.850000	84.3200	-0.178%	559,502	+9.274%
2026-04-14	84.0400	84.520000	83.570000	84.4700	+0.595%	558,685	+9.080%
2026-04-13	83.3100	83.970000	83.190000	83.9700	+0.479%	620,488	+9.730%
2026-04-10	84.1700	84.170000	83.490000	83.5700	-0.571%	548,951	+10.255%
2026-04-09	83.2100	84.220000	83.150000	84.0500	+0.852%	602,097	+9.625%
2026-04-08	82.7100	83.340000	82.580000	83.3400	+2.497%	706,221	+10.559%
2026-04-07	81.2100	81.420000	80.760000	81.3100	-0.184%	675,140	+13.319%
2026-04-06	80.9200	81.500000	80.870000	81.4600	+0.630%	623,128	+13.111%
2026-04-02	80.1300	81.290000	80.020000	80.9500	-0.012%	868,966	+13.823%
2026-04-01	80.8600	81.330000	80.860000	80.9600	+0.434%	918,278	+13.809%
2026-03-31	79.6500	80.810000	79.490000	80.6100	+2.271%	1,411,801	+14.303%
2026-03-30	80.0500	80.200000	78.560000	78.8200	-0.805%	1,028,756	+16.899%
2026-03-27	79.9500	80.400000	79.310000	79.4600	-0.960%	867,497	+15.958%
2026-03-26	80.8100	81.140000	80.160000	80.2300	-1.304%	1,067,878	+14.845%
2026-03-25	81.5300	81.610000	80.880000	81.2900	+0.148%	646,662	+13.347%
2026-03-24	80.0900	81.605000	80.090000	81.1700	+0.820%	1,020,756	+13.515%
2026-03-23	80.7000	81.410000	80.360000	80.5100	+1.080%	903,248	+14.445%
2026-03-20	80.3800	80.500000	79.199900	79.6500	-0.921%	656,043	+15.681%
2026-03-19	79.7500	80.780000	79.560000	80.3900	+0.149%	1,040,669	+14.616%
2026-03-18	80.9100	81.110000	80.260000	80.2700	-1.084%	466,248	+14.788%
2026-03-17	81.0800	81.450000	81.080000	81.1500	+0.845%	390,147	+13.543%
2026-03-16	80.6000	80.930000	80.350000	80.4700	+0.814%	521,236	+14.502%
2026-03-13	80.1900	80.570200	79.696100	79.8200	-0.038%	528,410	+15.435%
2026-03-12	80.2500	80.579900	79.840000	79.8500	-1.432%	921,432	+15.391%
2026-03-11	80.9400	81.350000	80.690000	81.0100	+0.086%	617,306	+13.739%
2026-03-10	80.9000	82.000000	80.800000	80.9400	-0.406%	854,817	+13.837%
2026-03-09	79.7600	81.300000	79.020000	81.2700	+0.831%	1,346,967	+13.375%
2026-03-06	81.0700	81.100000	80.300000	80.6000	-1.779%	436,859	+14.318%
2026-03-05	82.7000	82.919700	81.360000	82.0600	-1.263%	905,339	+12.284%
2026-03-04	83.0400	83.440000	82.560000	83.1100	+0.471%	887,590	+10.865%
2026-03-03	82.3900	82.985000	81.390000	82.7200	-1.218%	889,129	+11.388%
2026-03-02	83.3200	84.026400	83.000000	83.7400	-0.048%	664,114	+10.031%
2026-02-27	83.3700	83.830000	83.180000	83.7800	-0.250%	542,032	+9.979%
2026-02-26	84.2300	84.540000	83.421000	83.9900	-0.238%	667,997	+9.704%
2026-02-25	84.3800	84.475000	83.820000	84.1900	+0.250%	550,320	+9.443%
2026-02-24	83.3700	84.060000	83.300000	83.9800	+0.732%	618,071	+9.717%
2026-02-23	84.1200	84.435000	82.950000	83.3700	-1.267%	410,863	+10.519%
2026-02-20	83.4800	84.455000	83.480000	84.4400	+0.920%	660,700	+9.119%
2026-02-19	83.7600	83.942000	83.330000	83.6700	-0.345%	1,302,134	+10.123%
2026-02-18	83.5500	84.240000	83.420000	83.9600	+0.647%	458,768	+9.743%
2026-02-17	83.4600	83.646400	82.590000	83.4200	+0.120%	477,629	+10.453%
2026-02-13	82.8800	83.716100	82.480000	83.3200	+0.677%	666,636	+10.586%
2026-02-12	84.2400	84.740000	82.640000	82.7600	-1.441%	1,028,113	+11.334%
2026-02-11	83.6700	84.141600	83.429900	83.9700	+1.120%	623,559	+9.730%
2026-02-10	83.3300	83.413000	82.970000	83.0400	-0.444%	466,685	+10.959%
2026-02-09	83.2200	83.570000	82.890000	83.4100	-0.084%	437,883	+10.466%
2026-02-06	82.1600	83.610000	82.160000	83.4800	+1.979%	336,613	+10.374%
2026-02-05	81.8600	82.250000	81.340000	81.8600	-0.679%	432,189	+12.558%
2026-02-04	82.5600	83.039000	81.760000	82.4200	+0.158%	511,394	+11.793%
2026-02-03	82.1200	82.890000	81.620000	82.2900	+0.403%	909,385	+11.970%
2026-02-02	80.6400	82.065000	80.640000	81.9600	+1.223%	512,723	+12.421%
2026-01-30	81.1300	81.395800	80.276828	80.9700	-0.626%	420,767	+13.795%
2026-01-29	81.4800	81.810000	80.515000	81.4800	+1.167%	519,137	+13.083%
2026-01-28	80.7200	80.830000	80.390000	80.5400	+0.124%	338,407	+14.403%
2026-01-27	80.2500	80.532400	80.090000	80.4400	+0.777%	536,480	+14.545%
2026-01-26	79.8800	79.990000	79.641700	79.8200	+0.264%	320,372	+15.435%
2026-01-23	79.7800	79.847794	79.410000	79.6100	-0.213%	369,116	+15.739%
2026-01-22	80.2500	80.250100	79.600000	79.7800	+0.075%	877,437	+15.493%
2026-01-21	78.7100	79.980000	78.680000	79.7200	+1.983%	1,189,669	+15.580%
2026-01-20	78.4700	78.936000	78.000000	78.1700	-1.537%	354,317	+17.871%
2026-01-16	79.6400	79.735000	79.250000	79.3900	-0.038%	349,568	+16.060%
2026-01-15	79.5400	79.800000	79.385000	79.4200	+0.634%	356,264	+16.016%
2026-01-14	78.7600	79.020000	78.490000	78.9200	0.000%	473,453	+16.751%
2026-01-13	79.1900	79.330000	78.700000	78.9200	-0.278%	274,866	+16.751%
2026-01-12	78.8200	79.170800	78.540100	79.1400	-0.013%	281,794	+16.427%
2026-01-09	78.7900	79.240000	78.550000	79.1500	+0.905%	466,592	+16.412%
2026-01-08	77.6500	78.610000	77.650000	78.4400	+0.952%	284,004	+17.466%
2026-01-07	78.4800	78.500000	77.650000	77.7000	-1.107%	528,774	+18.584%
2026-01-06	77.7600	78.620000	77.760000	78.5700	+0.990%	636,919	+17.271%
2026-01-05	77.2900	78.040000	77.290000	77.8000	+1.184%	615,208	+18.432%
2026-01-02	76.1000	76.955000	76.060000	76.8900	+1.478%	416,666	+19.834%
2025-12-31	76.3900	76.390000	75.755000	75.7700	-0.799%	319,496	+21.605%
2025-12-30	76.5500	76.590000	76.357000	76.3800	-0.170%	371,394	+20.634%
2025-12-29	76.5400	76.720000	76.285000	76.5100	-0.196%	323,630	+20.429%
2025-12-26	76.7800	76.810000	76.480000	76.6600	-0.065%	214,558	+20.193%
2025-12-24	76.5200	76.900000	76.420000	76.7100	+0.379%	176,670	+20.115%
2025-12-23	76.3900	76.560000	76.288700	76.4200	-0.013%	296,351	+20.571%
2025-12-22	76.1200	76.441300	76.080000	76.4300	+0.818%	365,208	+20.555%
2025-12-19	75.3900	75.900000	75.390000	75.8100	+0.704%	654,940	+21.541%
2025-12-18	75.5300	75.820000	75.124500	75.2800	+0.669%	776,977	+22.396%
2025-12-17	75.3600	75.525000	74.740000	74.7800	-0.585%	359,708	+23.215%
2025-12-16	75.7800	75.839000	74.917095	75.2200	-1.143%	359,649	+22.494%
2025-12-15	76.5800	76.580000	75.840000	76.0900	0.000%	543,508	+21.093%
2025-12-12	77.0400	77.040000	75.950000	76.0900	-0.976%	432,130	+21.093%
2025-12-11	76.1300	76.840000	76.130000	76.8400	+0.774%	420,464	+19.912%
2025-12-10	75.1200	76.380000	75.120000	76.2500	+1.612%	428,930	+20.839%
2025-12-09	75.0400	75.489300	75.020000	75.0400	-0.146%	437,022	+22.788%
2025-12-08	75.6600	75.660000	75.053900	75.1500	-0.503%	294,632	+22.608%
2025-12-05	75.4600	75.880000	75.405600	75.5300	+0.359%	375,424	+21.991%
2025-12-04	75.2900	75.469900	74.985000	75.2600	+0.080%	319,239	+22.429%
2025-12-03	74.5600	75.300000	74.560000	75.2000	+0.913%	308,567	+22.527%
2025-12-02	74.7100	74.710000	74.240000	74.5200	+0.054%	343,959	+23.645%
2025-12-01	74.2500	74.999200	74.250000	74.4800	-0.234%	268,299	+23.711%
2025-11-28	74.4200	74.790000	74.420000	74.6550	+0.505%	93,638	+23.421%
2025-11-26	73.8300	74.620000	73.796200	74.2800	+0.746%	255,226	+24.044%
2025-11-25	72.7800	73.810000	72.630000	73.7300	+1.542%	387,721	+24.969%
2025-11-24	72.3800	72.890000	72.170000	72.6100	+0.847%	305,401	+26.897%
2025-11-21	70.9100	72.470000	70.910000	72.0000	+1.940%	677,289	+27.972%
2025-11-20	72.4800	72.795000	70.590000	70.6300	-1.369%	331,507	+30.454%
2025-11-19	71.5800	72.120000	71.301600	71.6100	-0.028%	531,450	+28.669%
2025-11-18	71.3500	72.100000	71.110000	71.6300	-0.028%	844,865	+28.633%
2025-11-17	72.5800	72.870000	71.340000	71.6500	-1.376%	488,841	+28.597%
2025-11-14	72.2200	73.100000	72.070000	72.6500	-0.124%	345,191	+26.827%
2025-11-13	73.5900	73.790000	72.610000	72.7400	-1.356%	378,238	+26.670%
2025-11-12	73.6700	73.990000	73.670000	73.7400	+0.299%	411,660	+24.953%
2025-11-11	73.2800	73.720000	73.160000	73.5200	+0.328%	326,302	+25.326%
2025-11-10	73.0900	73.450000	72.680000	73.2800	+0.923%	388,967	+25.737%
2025-11-07	71.9400	72.610000	71.585000	72.6100	+0.596%	354,608	+26.897%
2025-11-06	72.6200	72.820000	71.970000	72.1800	-0.715%	353,990	+27.653%
2025-11-05	72.0600	73.085000	72.060000	72.7000	+0.958%	448,058	+26.740%
2025-11-04	71.9400	72.320000	71.825000	72.0100	-1.031%	255,606	+27.954%
2025-11-03	72.9100	72.910000	72.200000	72.7600	+0.096%	308,006	+26.636%
2025-10-31	72.6900	72.909900	72.350000	72.6900	+0.428%	293,550	+26.757%
2025-10-30	72.6500	73.100000	72.350000	72.3800	-1.174%	283,857	+27.300%
2025-10-29	73.1800	73.650000	72.950000	73.2400	+0.274%	519,849	+25.806%
2025-10-28	73.3200	73.390000	73.006000	73.0400	-0.626%	577,271	+26.150%
2025-10-27	73.5100	73.530000	73.210000	73.5000	+0.948%	376,938	+25.361%
2025-10-24	72.8000	73.070000	72.800000	72.8100	+0.698%	273,840	+26.549%
2025-10-23	72.1700	72.460000	71.980000	72.3050	+0.396%	282,923	+27.432%
2025-10-22	72.3900	72.520000	71.570000	72.0200	-0.689%	525,097	+27.937%
2025-10-21	72.2600	72.700000	72.110000	72.5200	+0.401%	379,836	+27.055%
2025-10-20	71.9500	72.340000	71.950000	72.2300	+0.993%	322,313	+27.565%
2025-10-17	71.1800	71.690000	71.060000	71.5200	+0.435%	315,954	+28.831%
2025-10-16	72.0000	72.080000	70.860000	71.2100	-0.987%	420,493	+29.392%
2025-10-15	72.1800	72.428800	71.305000	71.9200	+0.349%	294,630	+28.115%
2025-10-14	70.4600	72.039900	70.460000	71.6700	+0.618%	261,989	+28.561%
2025-10-13	70.9100	71.350000	70.780000	71.2300	+1.554%	427,822	+29.356%
2025-10-10	72.2500	72.380000	70.100000	70.1400	-2.718%	431,080	+31.366%
2025-10-09	72.7200	72.884600	71.937900	72.1000	-0.607%	561,393	+27.795%
2025-10-08	72.3100	72.690000	72.084321	72.5400	+0.499%	388,656	+27.020%
2025-10-07	72.7200	72.767700	71.979000	72.1800	-0.674%	477,450	+27.653%
2025-10-06	73.0100	73.010000	72.510000	72.6700	-0.028%	497,221	+26.792%
2025-10-03	72.6500	73.000000	72.628400	72.6900	+0.207%	410,087	+26.757%
2025-10-02	72.5500	72.640000	72.160000	72.5400	+0.235%	403,764	+27.020%
2025-10-01	72.0700	72.490000	71.919022	72.3700	+0.152%	1,002,415	+27.318%
2025-09-30	72.1300	72.340000	71.770000	72.2600	+0.028%	494,022	+27.512%
2025-09-29	72.6800	72.680000	71.970000	72.2400	-0.097%	688,732	+27.547%
2025-09-26	71.9500	72.445000	71.923400	72.3100	+0.710%	662,680	+27.424%
2025-09-25	71.8200	71.960300	71.510000	71.8000	-0.513%	448,265	+28.329%
2025-09-24	72.4900	72.590000	72.100000	72.1700	-0.263%	1,055,120	+27.671%
2025-09-23	72.3500	72.860000	72.280000	72.3600	-0.124%	1,147,729	+27.336%
2025-09-22	72.2900	72.560000	72.042900	72.4500	+0.111%	963,282	+27.177%
2025-09-19	72.7900	72.790000	72.130000	72.3700	-0.440%	281,288	+27.318%
2025-09-18	72.5000	72.812400	72.300000	72.6900	+0.721%	276,291	+26.757%
2025-09-17	72.1800	72.769900	71.630000	72.1700	+0.153%	269,895	+27.671%
2025-09-16	72.1900	72.209900	71.740000	72.0600	0.000%	361,523	+27.866%
2025-09-15	72.3200	72.320000	71.960300	72.0600	+0.083%	267,924	+27.866%
2025-09-12	72.3500	72.438300	72.000000	72.0000	-0.642%	229,815	+27.972%
2025-09-11	71.6500	72.500000	71.620000	72.4650	+1.222%	374,120	+27.151%
2025-09-10	71.6800	71.750000	71.270100	71.5900	+0.056%	344,203	+28.705%
2025-09-09	71.7200	71.810000	71.500000	71.5500	-0.223%	456,630	+28.777%
2025-09-08	71.8800	71.880000	71.350000	71.7100	-0.111%	323,148	+28.490%
2025-09-05	72.2700	72.460000	71.450000	71.7900	-0.527%	307,609	+28.347%
2025-09-04	71.5200	72.209900	71.520000	72.1700	+1.050%	263,737	+27.671%
2025-09-03	71.4400	71.670000	71.100000	71.4200	+0.028%	545,209	+29.011%
2025-09-02	70.8800	71.400000	70.706800	71.4000	-0.321%	245,245	+29.048%
2025-08-29	71.8800	71.999600	71.450000	71.6300	-0.417%	316,083	+28.633%
2025-08-28	71.9800	71.980000	71.570000	71.9300	+0.265%	282,701	+28.097%
2025-08-27	71.3700	71.880000	71.370000	71.7400	+0.322%	222,867	+28.436%
2025-08-26	71.2400	71.520000	71.190000	71.5100	+0.210%	329,634	+28.849%
2025-08-25	71.6100	71.620000	71.330000	71.3600	-0.433%	243,444	+29.120%
2025-08-22	70.7800	71.870000	70.780000	71.6700	+1.847%	360,569	+28.561%
2025-08-21	70.4100	70.500000	70.118300	70.3700	-0.312%	291,451	+30.936%
2025-08-20	70.7100	70.829700	70.280000	70.5900	-0.170%	317,459	+30.528%
2025-08-19	70.6200	71.130000	70.530000	70.7100	+0.170%	338,131	+30.307%
2025-08-18	70.5500	70.690000	70.360000	70.5900	-0.014%	435,882	+30.528%
2025-08-15	70.9400	70.940000	70.560000	70.6000	-0.325%	219,735	+30.510%
2025-08-14	70.5900	70.900000	70.440000	70.8300	-0.239%	381,150	+30.086%
2025-08-13	70.5800	71.060000	70.500000	71.0000	+0.795%	380,878	+29.775%
2025-08-12	69.7600	70.440000	69.760000	70.4400	+1.557%	305,229	+30.806%
2025-08-11	69.7300	69.850000	69.240000	69.3600	-0.259%	388,602	+32.843%
2025-08-08	69.3800	69.690000	69.320000	69.5400	+0.666%	279,957	+32.499%
2025-08-07	69.6900	69.790000	68.930000	69.0800	-0.389%	411,556	+33.382%
2025-08-06	69.1300	69.530000	69.070000	69.3500	+0.420%	461,433	+32.862%
2025-08-05	69.2400	69.300000	68.680000	69.0600	-0.072%	323,308	+33.420%
2025-08-04	68.6300	69.110000	68.630000	69.1100	+1.142%	234,504	+33.324%
2025-08-01	68.6200	68.660000	67.880000	68.3300	-1.499%	295,225	+34.846%
2025-07-31	69.5500	70.040000	69.240000	69.3700	-0.330%	322,707	+32.824%
2025-07-30	70.1100	70.110000	69.250400	69.6000	-0.685%	434,977	+32.385%
2025-07-29	70.3900	70.390000	69.911800	70.0800	-0.299%	255,442	+31.478%
2025-07-28	70.4600	70.520000	70.150000	70.2900	-0.170%	236,493	+31.086%
2025-07-25	70.1600	70.460000	70.070000	70.4100	+0.686%	304,323	+30.862%
2025-07-24	70.2600	70.345000	69.930000	69.9300	-0.498%	359,368	+31.760%
2025-07-23	69.7900	70.280000	69.713600	70.2800	+1.195%	281,936	+31.104%
2025-07-22	69.0700	69.550000	69.070000	69.4500	+0.754%	252,713	+32.671%
2025-07-21	69.1900	69.400000	68.930000	68.9300	-0.116%	250,212	+33.672%
2025-07-18	69.3300	69.330000	68.840000	69.0100	+0.029%	384,082	+33.517%
2025-07-17	68.4800	69.045000	68.480000	68.9900	+0.715%	287,910	+33.556%
2025-07-16	68.6400	68.727100	67.880000	68.5000	-0.015%	260,282	+34.511%
2025-07-15	69.6100	69.610000	68.480000	68.5100	-1.396%	260,269	+34.491%
2025-07-14	69.3200	69.495000	69.150000	69.4800	+0.043%	255,249	+32.614%
2025-07-11	69.5400	69.640000	69.286800	69.4500	-0.615%	263,023	+32.671%
2025-07-10	69.5600	70.060000	69.380000	69.8800	+0.735%	317,577	+31.855%
2025-07-09	69.5200	69.606600	69.160000	69.3700	+0.202%	447,840	+32.824%
2025-07-08	69.1400	69.467400	69.070000	69.2300	+0.217%	343,933	+33.093%
2025-07-07	69.5300	69.689700	68.690000	69.0800	-0.975%	324,087	+33.382%
2025-07-03	69.5600	69.860000	69.560000	69.7600	+0.577%	202,452	+32.081%
2025-07-02	69.0300	69.390000	68.850000	69.3600	+0.595%	342,877	+32.843%
2025-07-01	68.1900	69.145000	68.190000	68.9500	+1.085%	438,975	+33.633%
2025-06-30	68.2600	68.328800	67.990000	68.2100	+0.162%	389,795	+35.083%
2025-06-27	67.8000	68.200000	67.610000	68.1000	+0.680%	277,844	+35.301%
2025-06-26	67.1900	67.650000	67.123600	67.6400	+1.106%	302,024	+36.221%
2025-06-25	67.3700	67.370000	66.810000	66.9000	-0.594%	475,473	+37.728%
2025-06-24	67.1700	67.450000	67.100000	67.3000	+0.268%	432,600	+36.909%
2025-06-23	66.9000	67.170000	66.380000	67.1200	+0.449%	338,038	+37.277%
2025-06-20	67.0800	67.170000	66.580000	66.8200	+0.210%	277,722	+37.893%
2025-06-18	66.7300	67.150000	66.620000	66.6800	-0.045%	289,376	+38.182%
2025-06-17	67.0500	67.279900	66.650000	66.7100	-0.906%	352,960	+38.120%
2025-06-16	67.0000	67.410000	66.940000	67.3200	+1.111%	335,940	+36.869%
2025-06-13	66.7000	67.090000	66.350000	66.5800	-0.805%	358,472	+38.390%
2025-06-12	66.8300	67.120000	66.570000	67.1200	+0.119%	573,445	+37.277%
2025-06-11	67.4400	67.440000	66.810000	67.0400	-0.446%	409,937	+37.440%
2025-06-10	67.0300	67.449600	67.010000	67.3400	+0.643%	348,660	+36.828%
2025-06-09	67.1700	67.230000	66.790000	66.9100	-0.134%	288,019	+37.707%
2025-06-06	66.7700	67.060000	66.717000	67.0000	+1.193%	309,616	+37.522%
2025-06-05	66.5000	66.580000	65.995000	66.2100	-0.060%	362,824	+39.163%
2025-06-04	66.5900	66.779900	66.250000	66.2500	-0.466%	268,306	+39.079%
2025-06-03	66.0300	66.680000	65.870000	66.5600	+0.848%	261,692	+38.431%
2025-06-02	65.6200	66.050000	65.070000	66.0000	+0.487%	323,661	+39.606%
2025-05-30	65.4500	65.930000	65.230000	65.6800	-0.015%	366,044	+40.286%
2025-05-29	65.8900	65.890000	65.151000	65.6900	+0.259%	290,300	+40.265%
2025-05-28	66.1800	66.220000	65.430000	65.5200	-0.892%	348,919	+40.629%
2025-05-27	65.5800	66.120000	65.210000	66.1100	+1.943%	398,502	+39.374%
2025-05-23	64.4200	65.050000	64.360000	64.8500	-0.704%	430,743	+42.082%
2025-05-22	65.2900	65.670000	64.945200	65.3100	-0.107%	421,535	+41.081%
2025-05-21	66.1600	66.249000	65.311600	65.3800	-1.920%	296,769	+40.930%
2025-05-20	66.8400	67.010000	66.419900	66.6600	-0.448%	618,005	+38.224%
2025-05-19	66.4100	67.030000	66.365000	66.9600	-0.164%	460,384	+37.605%
2025-05-16	66.7000	67.090000	66.495000	67.0700	+0.751%	438,159	+37.379%
2025-05-15	66.0500	66.570000	66.010000	66.5700	+0.529%	319,798	+38.411%
2025-05-14	66.5000	66.500000	66.140000	66.2200	-0.376%	395,496	+39.142%
2025-05-13	66.2300	66.797200	66.230000	66.4700	+0.499%	425,409	+38.619%
2025-05-12	65.9300	66.262200	65.630000	66.1400	+3.554%	486,153	+39.311%
2025-05-09	64.1300	64.190000	63.710000	63.8700	-0.063%	473,867	+44.262%
2025-05-08	63.8200	64.559800	63.550000	63.9100	+1.123%	530,402	+44.171%
2025-05-07	63.2400	63.520000	62.820000	63.2000	+0.095%	402,001	+45.791%
2025-05-06	63.1000	63.570000	62.924300	63.1400	-0.614%	385,009	+45.930%
2025-05-05	63.4600	63.890000	63.290000	63.5300	-0.579%	287,261	+45.034%
2025-05-02	63.4400	64.020000	63.250000	63.9000	+1.898%	607,928	+44.194%
2025-05-01	62.6900	63.240000	62.500000	62.7100	+0.336%	463,755	+46.930%
2025-04-30	62.0500	62.720000	61.240000	62.5000	-0.478%	406,397	+47.424%
2025-04-29	62.1500	62.930100	62.110100	62.8000	+0.416%	448,159	+46.720%
2025-04-28	62.4400	62.780000	61.972300	62.5400	+0.417%	385,210	+47.330%
2025-04-25	62.1900	62.320000	61.810000	62.2800	-0.192%	279,623	+47.945%
2025-04-24	61.4100	62.470000	61.170000	62.4000	+1.861%	1,074,892	+47.660%
2025-04-23	62.0700	62.680000	61.120000	61.2600	+0.972%	501,348	+50.408%
2025-04-22	59.9200	61.000000	59.800000	60.6700	+2.397%	749,890	+51.871%
2025-04-21	60.0400	60.040000	58.626800	59.2500	-2.098%	1,031,907	+55.511%
2025-04-17	60.1600	60.980000	60.160000	60.5200	+1.136%	4,561,574	+52.247%
2025-04-16	60.4500	60.890000	59.422500	59.8400	-1.384%	2,873,738	+53.977%
2025-04-15	61.0300	61.461200	60.550100	60.6800	-0.443%	2,830,053	+51.846%
2025-04-14	61.3800	61.380000	60.398600	60.9500	+1.011%	443,495	+51.173%
2025-04-11	59.3700	60.630000	58.640000	60.3400	+1.429%	569,247	+52.701%
2025-04-10	60.7200	60.780000	57.975000	59.4900	-3.738%	2,879,889	+54.883%
2025-04-09	56.2600	62.220000	56.130000	61.8000	+8.707%	1,033,412	+49.094%
2025-04-08	59.8700	59.990000	56.105000	56.8500	-2.000%	1,612,210	+62.076%
2025-04-07	56.6000	60.210000	55.670000	58.0100	-0.497%	1,544,652	+58.835%
2025-04-04	59.9800	60.220000	58.150000	58.3000	-5.892%	2,092,264	+58.045%
2025-04-03	63.4500	63.580000	61.860000	61.9500	-6.051%	934,046	+48.733%
2025-04-02	64.8500	66.150000	64.850000	65.9400	+0.779%	648,327	+39.733%
2025-04-01	65.0500	65.600000	64.550000	65.4300	+0.337%	660,404	+40.822%
2025-03-31	64.1200	65.490000	63.920000	65.2100	+0.819%	616,774	+41.297%
2025-03-28	65.8200	65.850000	64.528300	64.6800	-1.970%	516,325	+42.455%
2025-03-27	66.1700	66.460000	65.750000	65.9800	-0.513%	595,547	+39.648%
2025-03-26	66.7000	66.969900	66.129000	66.3200	-0.316%	713,042	+38.932%
2025-03-25	66.6100	66.800000	66.290000	66.5300	-0.300%	682,081	+38.494%
2025-03-24	66.0900	66.810000	66.080000	66.7300	+2.065%	546,252	+38.079%
2025-03-21	64.9600	65.400000	64.700000	65.3800	-0.275%	344,573	+40.930%
2025-03-20	65.4100	66.120000	65.290000	65.5600	-0.334%	484,722	+40.543%
2025-03-19	65.1600	66.125000	65.024000	65.7800	+1.091%	849,819	+40.073%
2025-03-18	65.5400	65.540000	64.800000	65.0700	-0.747%	470,608	+41.601%
2025-03-17	64.7600	65.810000	64.760000	65.5600	+1.126%	607,522	+40.543%
2025-03-14	64.0100	64.955000	63.935000	64.8300	+2.078%	539,591	+42.126%
2025-03-13	64.3600	64.535000	63.290000	63.5100	-1.290%	653,332	+45.080%
2025-03-12	64.9000	65.055000	63.903400	64.3400	-0.217%	2,892,229	+43.208%
2025-03-11	65.1500	65.240000	64.010000	64.4800	-1.286%	3,965,467	+42.897%
2025-03-10	65.8500	66.180000	64.769600	65.3200	-1.922%	502,041	+41.059%
2025-03-07	65.9100	66.790000	65.432300	66.6000	+0.665%	827,919	+38.348%
2025-03-06	66.1800	66.780000	65.770300	66.1600	-0.795%	678,623	+39.268%
2025-03-05	66.0200	66.940000	65.610000	66.6900	+0.877%	526,057	+38.162%
2025-03-04	66.9100	67.112000	65.640000	66.1100	-2.030%	502,733	+39.374%
2025-03-03	68.9600	69.277900	67.075400	67.4800	-1.847%	884,557	+36.544%
2025-02-28	67.8700	68.780000	67.680000	68.7500	+1.356%	346,143	+34.022%
2025-02-27	68.5100	68.720000	67.810000	67.8300	-0.630%	1,092,957	+35.840%
2025-02-26	68.5800	68.890000	68.130000	68.2600	-0.088%	367,819	+34.984%
2025-02-25	68.5800	68.725000	67.770000	68.3200	-0.175%	386,881	+34.865%
2025-02-24	68.7800	68.790000	68.220000	68.4400	+0.015%	530,696	+34.629%
2025-02-21	69.8600	69.860000	68.290000	68.4300	-1.921%	345,163	+34.649%
2025-02-20	70.1900	70.190000	69.340000	69.7700	-0.712%	479,371	+32.062%
2025-02-19	70.0600	70.320000	69.932100	70.2700	0.000%	441,213	+31.123%
2025-02-18	70.0200	70.270000	69.790000	70.2700	+0.688%	347,155	+31.123%
2025-02-14	69.7700	70.030000	69.760000	69.7900	+0.273%	397,622	+32.025%
2025-02-13	69.1900	69.660000	69.040000	69.6000	+0.884%	439,230	+32.385%
2025-02-12	68.9700	69.242400	68.815000	68.9900	-0.691%	350,550	+33.556%
2025-02-11	69.1700	69.530000	69.070000	69.4700	+0.274%	341,401	+32.633%
2025-02-10	69.5400	69.540000	69.130000	69.2800	+0.275%	319,804	+32.997%

.dark-mode .g6bWHx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g6bWHx{ 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