Avantis U S Large Cap Value Etf (AVLV)

Overview News Price History Option Chain Discussions Forecast Dividend History

Avantis U S Large Cap Value Etf Stock (AVLV) Price History

The historical daily chart and data for Avantis U S Large Cap Value Etf stock (AVLV), show that the latest closing stock price as of May 06, 2026, is $88.32.

Avantis U S Large Cap Value Etf all-time high stock price is $87.04, occurred on May 01, 2026.
The lowest Avantis U S Large Cap Value Etf stock price recorded was $48.08 on March 15, 2023. Since then, Avantis U S Large Cap Value Etf's stock price has risen over 83.69% to $88.32 now.
The 52-week high stock price for AVLV is $87.04, representing a -1.45% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for AVLV is $62.82, indicating a -28.87% decrease from the current share price, occurred on May 07, 2025.
The closing price of Avantis U S Large Cap Value Etf (AVLV) stock in the beginning of 2025 was $53.54. The stock closed the year at $52.02, a loss of over -2.84% for the year.

The table below shows more information about AVLV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$88.40	$87.69	$0.71	620,243.0	+1.08%
May 05, 2026	$87.59	$86.77	$0.825	570,656.0	+1.38%
May 04, 2026	$86.77	$85.98	$0.79	577,757.0	-0.31%
May 01, 2026	$87.04	$86.46	$0.58	571,732.0	-0.13%
Apr 30, 2026	$86.67	$85.48	$1.19	1,111,090.0	+1.18%
Apr 29, 2026	$85.74	$85.18	$0.5579	755,311.0	+0.01%
Apr 28, 2026	$85.96	$85.16	$0.80	589,755.0	-0.43%
Apr 27, 2026	$86.40	$85.77	$0.63	573,498.0	+0.03%
Apr 24, 2026	$86.23	$85.78	$0.4543	717,088.0	-0.16%
Apr 23, 2026	$86.39	$85.46	$0.925	505,539.0	+0.37%
Apr 22, 2026	$85.76	$85.39	$0.37	474,697.0	+0.65%
Apr 21, 2026	$85.84	$84.98	$0.86	472,348.0	-0.27%
Apr 20, 2026	$85.60	$85.14	$0.465	1,053,698.0	+0.02%
Apr 17, 2026	$85.66	$84.70	$0.96	736,747.0	+0.90%
Apr 16, 2026	$84.65	$84.22	$0.4258	459,089.0	+0.34%
Apr 15, 2026	$84.41	$83.85	$0.5601	559,501.0	-0.18%
Apr 14, 2026	$84.52	$83.57	$0.95	558,477.0	+0.60%
Apr 13, 2026	$83.97	$83.19	$0.78	620,457.0	+0.48%
Apr 10, 2026	$84.17	$83.49	$0.68	548,951.0	-0.57%
Apr 09, 2026	$84.22	$83.15	$1.07	602,090.0	+0.85%
Apr 08, 2026	$83.34	$82.58	$0.76	705,491.0	+2.50%
Apr 07, 2026	$81.42	$80.76	$0.66	668,934.0	-0.18%

Avantis U S Large Cap Value Etf Stock (AVLV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Avantis U S Large Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis U S Large Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$88.40	$85.98	$2.42	2,960,631.0	+2.02%
Apr, 2026	$86.67	$80.02	$6.65	14,119,552.0	+7.39%
Mar, 2026	$84.03	$78.56	$5.47	18,056,146.0	-3.78%
Feb, 2026	$84.74	$80.64	$4.10	11,610,845.0	+3.47%
Jan, 2026	$81.81	$76.06	$5.75	9,608,273.0	+6.86%

Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$77.04	$74.24	$2.80	8,069,032.0	+2.31%
Nov, 2025	$74.79	$70.59	$4.20	7,482,843.0	+2.70%
Oct, 2025	$73.65	$70.10	$3.55	9,728,502.0	+0.60%
Sep, 2025	$72.86	$70.71	$2.15	10,004,324.0	+0.88%
Aug, 2025	$72.00	$67.88	$4.12	6,818,469.0	+3.26%
Jul, 2025	$70.52	$67.88	$2.64	6,662,368.0	+1.70%
Jun, 2025	$68.33	$65.07	$3.26	7,130,325.0	+3.85%
May, 2025	$67.09	$62.50	$4.59	8,843,890.0	+5.09%
Apr, 2025	$66.15	$55.67	$10.48	27,342,020.0	-4.16%
Mar, 2025	$69.28	$63.29	$5.99	17,966,359.0	-5.15%
Feb, 2025	$70.32	$67.68	$2.64	8,260,869.0	-1.21%
Jan, 2025	$70.70	$66.40	$4.30	9,025,894.0	+4.22%

Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$71.34	$65.90	$5.44	6,490,657.0	-6.43%
Nov, 2024	$71.39	$65.82	$5.57	5,248,089.0	+8.06%
Oct, 2024	$67.51	$65.03	$2.48	5,326,663.0	+0.12%
Sep, 2024	$66.07	$61.33	$4.74	5,667,084.0	+1.07%
Aug, 2024	$65.16	$59.22	$5.94	5,548,494.0	+0.93%
Jul, 2024	$65.61	$62.48	$3.13	7,206,538.0	+2.69%
Jun, 2024	$63.51	$61.80	$1.71	5,652,156.0	-0.73%
May, 2024	$63.87	$60.68	$3.19	5,917,339.0	+3.77%
Apr, 2024	$64.51	$60.80	$3.71	7,353,648.0	-5.07%
Mar, 2024	$64.40	$61.16	$3.24	6,193,633.0	+5.02%
Feb, 2024	$61.31	$57.80	$3.51	9,398,554.0	+5.54%
Jan, 2024	$59.04	$56.19	$2.85	4,489,752.0	+0.38%