Get the Stockscreener App
71.67
1.85%
1.30
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 August 22, 2025, is $71.67.
- Avantis U S Large Cap Value Etf all-time high stock price is $71.39, occurred on November 29, 2024.
- 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 49.06% to $71.67 now.
- The 52-week high stock price for AVLV is $71.39, representing a -0.39% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AVLV is $55.67, indicating a -22.32% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Avantis U S Large Cap Value Etf (AVLV) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $71.87 | $70.78 | $1.09 | 360,566.0 | +1.85% |
| Aug 21, 2025 | $70.50 | $70.12 | $0.3817 | 291,250.0 | -0.31% |
| Aug 20, 2025 | $70.83 | $70.28 | $0.5497 | 317,229.0 | -0.17% |
| Aug 19, 2025 | $71.13 | $70.53 | $0.60 | 338,131.0 | +0.17% |
| Aug 18, 2025 | $70.69 | $70.36 | $0.33 | 435,882.0 | -0.01% |
| Aug 15, 2025 | $70.94 | $70.56 | $0.38 | 219,735.0 | -0.32% |
| Aug 14, 2025 | $70.90 | $70.44 | $0.46 | 381,150.0 | -0.24% |
| Aug 13, 2025 | $71.06 | $70.50 | $0.56 | 380,878.0 | +0.80% |
| Aug 12, 2025 | $70.44 | $69.76 | $0.68 | 305,229.0 | +1.56% |
| Aug 11, 2025 | $69.85 | $69.24 | $0.61 | 388,602.0 | -0.26% |
| Aug 08, 2025 | $69.69 | $69.32 | $0.37 | 279,957.0 | +0.67% |
| Aug 07, 2025 | $69.79 | $68.93 | $0.86 | 411,556.0 | -0.39% |
| Aug 06, 2025 | $69.53 | $69.07 | $0.46 | 461,433.0 | +0.42% |
| Aug 05, 2025 | $69.30 | $68.68 | $0.62 | 323,308.0 | -0.07% |
| Aug 04, 2025 | $69.11 | $68.63 | $0.48 | 234,504.0 | +1.14% |
| Aug 01, 2025 | $68.66 | $67.88 | $0.78 | 295,125.0 | -1.50% |
| Jul 31, 2025 | $70.04 | $69.24 | $0.80 | 322,705.0 | -0.33% |
| Jul 30, 2025 | $70.11 | $69.25 | $0.8596 | 434,975.0 | -0.68% |
| Jul 29, 2025 | $70.39 | $69.91 | $0.4782 | 255,442.0 | -0.30% |
| Jul 28, 2025 | $70.52 | $70.15 | $0.37 | 236,493.0 | -0.17% |
| Jul 25, 2025 | $70.46 | $70.07 | $0.39 | 304,202.0 | +0.69% |
| Jul 24, 2025 | $70.34 | $69.93 | $0.415 | 359,368.0 | -0.50% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $71.87 | $67.88 | $3.99 | 5,785,101.0 | +3.32% |
| 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% |
Avantis U S Large Cap Value Etf Stock (AVLV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.17 | $54.42 | $3.75 | 5,561,839.0 | +6.14% |
| Nov, 2023 | $54.45 | $50.59 | $3.86 | 5,998,161.0 | +7.29% |
| Oct, 2023 | $53.66 | $49.82 | $3.84 | 4,005,085.0 | -3.72% |
| Sep, 2023 | $55.20 | $52.15 | $3.05 | 3,245,624.0 | -3.60% |
| Aug, 2023 | $55.96 | $52.83 | $3.13 | 3,966,588.0 | -2.48% |
| Jul, 2023 | $56.07 | $52.23 | $3.84 | 2,355,215.0 | +5.04% |
| Jun, 2023 | $53.50 | $49.42 | $4.08 | 2,433,549.0 | +7.80% |
| May, 2023 | $51.48 | $49.05 | $2.42 | 3,433,049.0 | -3.38% |
| Apr, 2023 | $52.10 | $49.70 | $2.40 | 2,883,158.0 | +0.22% |
| Mar, 2023 | $51.13 | $48.08 | $3.05 | 1,539,088.0 | +0.00% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):