Avantis U.S. Large Cap Va... (AVLV)
AMEX: AVLV
· Real-Time Price · USD
72.47
0.88 (1.23%)
At close: Sep 11, 2025, 3:59 PM
72.47
0.00%
After-hours: Sep 11, 2025, 05:41 PM EDT
AVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 71.68 | 71.75 | 71.27 | 71.59 | 71.59 | 0.06% | 344,203 |
| Sep 9, 2025 | 71.72 | 71.81 | 71.50 | 71.55 | 71.55 | -0.22% | 456,630 |
| Sep 8, 2025 | 71.88 | 71.88 | 71.35 | 71.71 | 71.71 | -0.11% | 323,148 |
| Sep 5, 2025 | 72.27 | 72.46 | 71.45 | 71.79 | 71.79 | -0.53% | 307,609 |
| Sep 4, 2025 | 71.52 | 72.21 | 71.52 | 72.17 | 72.17 | 1.05% | 263,737 |
| Sep 3, 2025 | 71.44 | 71.67 | 71.10 | 71.42 | 71.42 | 0.03% | 545,209 |
| Sep 2, 2025 | 70.88 | 71.40 | 70.71 | 71.40 | 71.40 | -0.32% | 245,245 |
| Aug 29, 2025 | 71.88 | 72.00 | 71.45 | 71.63 | 71.63 | -0.42% | 316,100 |
| Aug 28, 2025 | 71.98 | 71.98 | 71.57 | 71.93 | 71.93 | 0.26% | 282,701 |
| Aug 27, 2025 | 71.37 | 71.88 | 71.37 | 71.74 | 71.74 | 0.32% | 222,900 |
| Aug 26, 2025 | 71.24 | 71.52 | 71.19 | 71.51 | 71.51 | 0.21% | 329,634 |
| Aug 25, 2025 | 71.61 | 71.62 | 71.33 | 71.36 | 71.36 | -0.43% | 243,444 |
| Aug 22, 2025 | 70.78 | 71.87 | 70.78 | 71.67 | 71.67 | 1.85% | 360,600 |
| Aug 21, 2025 | 70.41 | 70.50 | 70.12 | 70.37 | 70.37 | -0.31% | 291,500 |
| Aug 20, 2025 | 70.71 | 70.83 | 70.28 | 70.59 | 70.59 | -0.17% | 317,500 |
| Aug 19, 2025 | 70.62 | 71.13 | 70.53 | 70.71 | 70.71 | 0.17% | 338,131 |
| Aug 18, 2025 | 70.55 | 70.69 | 70.36 | 70.59 | 70.59 | -0.01% | 435,900 |
| Aug 15, 2025 | 70.94 | 70.94 | 70.56 | 70.60 | 70.60 | -0.32% | 219,735 |
| Aug 14, 2025 | 70.59 | 70.90 | 70.44 | 70.83 | 70.83 | -0.24% | 381,200 |
| Aug 13, 2025 | 70.58 | 71.06 | 70.50 | 71.00 | 71.00 | 0.80% | 380,900 |