Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Avantis US Large Cap Value ETF (AVLV)

60.34
+0.85
+(1.43%)
At close: April 11 at 4:00:00 PM EDT
60.34
-0.03
(-0.04%)
After hours: April 11 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202559.3760.6358.6460.3460.34569,200
Apr 10, 202560.7260.7857.9759.4959.492,879,900
Apr 9, 202556.2662.2256.1361.8061.801,033,400
Apr 8, 202559.8759.9956.1056.8556.851,612,200
Apr 7, 202556.6060.2155.6758.0158.011,544,700
Apr 4, 202559.9860.2258.1558.3058.302,092,300
Apr 3, 202563.4563.5861.8661.9561.95934,000
Apr 2, 202564.8566.1564.8565.9465.94648,300
Apr 1, 202565.0565.6064.5565.4365.43660,400
Mar 31, 202564.1265.4963.9265.2165.21616,800
Mar 28, 202565.8265.8564.5364.6864.68516,300
Mar 27, 202566.1766.4665.7565.9865.98595,500
Mar 26, 202566.7066.9766.1366.3266.32713,000
Mar 25, 2025 0.27 Dividend
Mar 25, 202566.6166.8066.2966.5366.53682,100
Mar 24, 202566.0966.8166.0866.7366.46546,300
Mar 21, 202564.9665.4064.7065.3865.12344,600
Mar 20, 202565.4166.1265.2965.5665.30484,700
Mar 19, 202565.1666.1365.0265.7865.52849,800
Mar 18, 202565.5465.5464.8065.0764.81470,600
Mar 17, 202564.7665.8164.7665.5665.30607,500
Mar 14, 202564.0164.9663.9464.8364.57539,600
Mar 13, 202564.3664.5463.2963.5163.26653,300
Mar 12, 202564.9065.0663.9064.3464.082,892,200
Mar 11, 202565.1565.2464.0164.4864.223,965,500
Mar 10, 202565.8566.1864.7765.3265.06502,000
Mar 7, 202565.9166.7965.4366.6066.33827,900
Mar 6, 202566.1866.7865.7766.1665.90678,600
Mar 5, 202566.0266.9465.6166.6966.42526,100
Mar 4, 202566.9167.1165.6466.1165.85502,700
Mar 3, 202568.9669.2867.0767.4867.21884,600
Feb 28, 202567.8768.7867.6868.7568.47346,100
Feb 27, 202568.5168.7267.8167.8367.561,093,000
Feb 26, 202568.5868.8968.1368.2667.99367,800
Feb 25, 202568.5868.7267.7768.3268.05386,900
Feb 24, 202568.7868.7968.2268.4468.17530,700
Feb 21, 202569.8669.8668.2968.4368.16345,200
Feb 20, 202570.1970.1969.3469.7769.49479,400
Feb 19, 202570.0670.3269.9370.2769.99441,200
Feb 18, 202570.0270.2769.7970.2769.99347,200
Feb 14, 202569.7770.0369.7669.7969.51397,600
Feb 13, 202569.1969.6669.0469.6069.32439,200
Feb 12, 202568.9769.2468.8268.9968.71350,600
Feb 11, 202569.1769.5369.0769.4769.19341,400
Feb 10, 202569.5469.5469.1369.2869.00319,800
Feb 7, 202569.8369.8569.0469.0968.81484,600
Feb 6, 202569.9670.0069.2869.7069.42437,900
Feb 5, 202569.4869.6869.1469.6369.35299,200
Feb 4, 202568.9369.6668.9369.5769.29489,500
Feb 3, 202568.5069.3768.2369.0468.76379,600
Jan 31, 202570.6070.6069.4969.5969.31364,700
Jan 30, 202570.5170.7070.0870.4270.14429,000
Jan 29, 202570.2270.5970.0370.1869.90506,000
Jan 28, 202570.1170.3269.8870.1169.83356,900
Jan 27, 202569.2870.0569.2870.0369.75638,800
Jan 24, 202570.0270.0869.7669.8469.56525,000
Jan 23, 202569.6870.0569.6869.9669.68565,500
Jan 22, 202570.0670.0669.6369.6669.38448,300
Jan 21, 202569.7069.9769.6569.9569.67351,600
Jan 17, 202569.3069.5369.2269.3769.09358,800
Jan 16, 202568.6869.0568.5968.9568.67419,600
Jan 15, 202568.8568.8568.5068.6268.35905,500
Jan 14, 202567.5667.8267.2067.8067.53830,600
Jan 13, 202566.4967.2666.4867.2366.96428,000
Jan 10, 202567.3067.4266.6766.8166.54397,500
Jan 8, 202567.3167.5066.9267.5067.23262,600
Jan 7, 202567.8767.9767.2167.4767.20328,500
Jan 6, 202567.8168.2467.5567.6667.39287,300
Jan 3, 202567.1767.4266.7367.3367.06264,400
Jan 2, 202567.1667.4766.4066.7166.44357,500
Dec 31, 202466.9167.1266.6266.7766.50307,500
Dec 30, 202466.6867.0266.1666.6466.37274,600
Dec 27, 202467.4767.7266.9067.2666.99284,200
Dec 26, 202467.4767.8667.3867.7767.50191,000
Dec 24, 202467.2067.6867.0167.6867.41182,700
Dec 23, 202466.7367.1266.4067.0866.81550,800
Dec 20, 202465.9867.3465.9066.8566.58710,900
Dec 19, 202466.8467.0766.1366.1565.89357,100
Dec 18, 202468.4068.4766.2766.2866.01344,200
Dec 17, 2024 0.30 Dividend
Dec 17, 202468.5668.5668.1768.2868.01256,400
Dec 16, 202469.4169.4969.0669.1368.55452,000
Dec 13, 202469.7769.7769.3469.4268.84340,600
Dec 12, 202470.1070.1069.6569.6569.07394,600
Dec 11, 202470.0870.2169.9870.0469.45436,200
Dec 10, 202470.0070.0769.5769.7169.13322,400
Dec 9, 202470.6370.7169.8569.8569.26223,800
Dec 6, 202470.8370.8470.3670.4569.86180,500
Dec 5, 202470.8870.9570.5170.5569.96222,800
Dec 4, 202471.0471.0470.3370.7370.14299,300
Dec 3, 202471.3071.3070.8070.9570.36267,600
Dec 2, 202471.3471.3470.8671.1070.50210,900
Nov 29, 202471.2071.3971.1071.2270.6285,700
Nov 27, 202471.2071.3570.8970.9370.34204,200
Nov 26, 202471.0071.0670.7070.9770.38249,600
Nov 25, 202470.9271.3770.9271.1070.50310,800
Nov 22, 202469.8570.4669.8570.4169.82272,400
Nov 21, 202469.2169.8268.8669.7169.13337,600
Nov 20, 202468.8068.9168.3668.8568.27347,900
Nov 19, 202468.5668.9568.3368.8368.25377,000
Nov 18, 202468.9769.2068.8569.0368.45324,600
Nov 15, 202469.0869.2468.5968.6968.11266,400
Nov 14, 202469.5369.5969.0869.2068.62243,100
Nov 13, 202469.4069.7169.2469.4068.82196,700
Nov 12, 202469.7569.8069.1669.4168.83287,800
Nov 11, 202469.6269.9369.6169.7769.19270,100
Nov 8, 202469.2369.4369.0369.2968.71319,000
Nov 7, 202469.4469.4469.0669.1468.56269,200
Nov 6, 202468.6269.4968.4369.3768.79210,900
Nov 5, 202466.0966.7965.9766.7866.22257,600
Nov 4, 202466.0066.3065.8265.9865.43235,300
Nov 1, 202466.2966.5365.8665.9265.37184,100
Oct 31, 202466.4666.4665.9165.9165.36215,500
Oct 30, 202466.4266.8966.3566.4265.86225,400
Oct 29, 202466.5166.5966.1966.4565.89176,200
Oct 28, 202466.4966.8366.4866.7766.21163,600
Oct 25, 202466.9066.9466.2166.3165.75315,700
Oct 24, 202466.6366.6366.1266.5365.97238,200
Oct 23, 202466.5966.7665.9666.3265.76173,300
Oct 22, 202466.5766.8466.3966.7566.19155,500
Oct 21, 202467.3767.3766.6966.8266.26194,900
Oct 18, 202467.3667.4167.1167.3466.78309,000
Oct 17, 202467.5167.5167.1967.2666.70199,000
Oct 16, 202467.0467.3667.0467.2566.69176,600
Oct 15, 202467.0867.5066.8466.8966.33870,400
Oct 14, 202466.9067.2866.7667.2366.67138,900
Oct 11, 202466.2967.0166.2966.9366.37133,300
Oct 10, 202466.2566.3065.9466.1165.56142,800
Oct 9, 202465.6866.3565.6866.2865.72166,700
Oct 8, 202465.7865.8265.4265.7865.23259,300
Oct 7, 202466.1066.1365.4865.7265.17182,800
Oct 4, 202466.1766.3565.7866.3565.79180,600
Oct 3, 202465.3265.6065.0365.5164.96412,700
Oct 2, 202465.5765.8065.4765.5965.04202,800
Oct 1, 202465.7765.9065.1665.6965.14346,900
Sep 30, 202465.6065.8665.2265.8365.28172,900
Sep 27, 202465.6466.0065.4965.6665.11397,300
Sep 26, 202465.4165.6665.2265.3664.81341,300
Sep 25, 202465.6065.6065.0165.1164.56244,100
Sep 24, 202465.7965.8165.4565.6565.10239,300
Sep 23, 2024 0.27 Dividend
Sep 23, 202465.4065.5765.2365.5064.95346,400
Sep 20, 202465.4865.5865.1765.4864.66525,000
Sep 19, 202465.8566.0765.3465.7664.94147,300
Sep 18, 202464.8065.4364.6464.7463.93191,900
Sep 17, 202464.5064.9464.4164.6763.86199,800
Sep 16, 202464.0764.3363.9464.2663.46216,700
Sep 13, 202463.5864.0363.5863.8863.08133,600
Sep 12, 202462.7863.2962.5463.2662.47270,900
Sep 11, 202462.3362.7261.3362.6261.84601,700
Sep 10, 202462.9462.9461.9662.4561.67177,000
Sep 9, 202462.5663.1462.5662.8362.04161,000
Sep 6, 202463.2063.4762.1762.2561.47253,200
Sep 5, 202463.5763.6262.9063.1162.32399,900
Sep 4, 202463.6463.9363.3463.4762.68465,900
Sep 3, 202464.8164.8163.5863.8163.01182,500
Aug 30, 202464.8065.1664.3665.1364.31185,300
Aug 29, 202464.8165.0464.3064.6263.81189,100
Aug 28, 202464.5064.6364.0564.3763.56225,500
Aug 27, 202464.6164.7464.4764.6363.82207,400
Aug 26, 202465.0265.1164.6864.7263.91198,900
Aug 23, 202464.1864.7964.0864.7463.93197,400
Aug 22, 202464.0764.1563.6063.7062.90229,400
Aug 21, 202463.8364.1063.7063.9763.17202,300
Aug 20, 202463.8263.9063.3763.4362.64254,400
Aug 19, 202463.4663.9263.4663.9263.12134,600
Aug 16, 202463.1563.5663.1563.4862.69152,400
Aug 15, 202463.1063.5062.9563.4162.62186,100
Aug 14, 202462.3062.3361.9362.2061.42205,100
Aug 13, 202461.9462.1861.5062.1861.40316,200
Aug 12, 202462.0262.0261.5461.7060.93200,600
Aug 9, 202461.5461.9861.2961.8361.06234,700
Aug 8, 202460.7861.6860.7861.6660.89227,900
Aug 7, 202461.3961.7260.2760.2859.53245,700
Aug 6, 202460.1261.4360.1260.6359.87539,600
Aug 5, 202459.5060.6759.2260.0559.30589,600
Aug 2, 202462.3462.4261.1661.5760.80376,100
Aug 1, 202464.7564.8262.8763.2662.47268,900
Jul 31, 202464.6065.1264.3664.5363.72222,400
Jul 30, 202463.9364.3263.8564.0563.25297,000
Jul 29, 202464.1764.1763.6263.8363.03205,800
Jul 26, 202463.6264.2263.5563.9863.18258,800
Jul 25, 202462.9963.9162.9163.0762.28431,700
Jul 24, 202463.6963.7462.8862.9462.15278,300
Jul 23, 202464.0664.1863.8863.8963.09646,300
Jul 22, 202464.2564.4063.7464.3663.55230,200
Jul 19, 202464.4564.5463.8963.9563.15223,800
Jul 18, 202465.0765.4664.3864.5363.72250,300
Jul 17, 202465.1965.4965.0065.0264.21283,800
Jul 16, 202464.7465.6164.6765.6164.79341,800
Jul 15, 202464.2964.8964.2564.5663.75486,200
Jul 12, 202463.9464.3963.8664.0763.27314,600
Jul 11, 202463.5263.8163.4663.7562.95319,000
Jul 10, 202462.9963.3762.8363.3162.52241,000
Jul 9, 202462.8963.2362.7462.8062.01779,100
Jul 8, 202463.0163.1962.7662.8962.10199,400
Jul 5, 202462.9463.0462.6062.8862.09358,200
Jul 3, 202463.0163.1662.8562.9962.20122,800
Jul 2, 202462.6962.9262.6262.9062.11328,700
Jul 1, 202463.1263.2462.4962.7361.94388,100
Jun 28, 202462.9863.2962.6462.8462.05286,700
Jun 27, 202462.8762.9462.5862.8362.04354,300
Jun 26, 202462.7362.9062.5962.8562.06724,500
Jun 25, 202463.2363.2362.6362.8762.08355,400
Jun 24, 2024 0.26 Dividend
Jun 24, 202462.8163.3962.8163.1562.36408,600
Jun 21, 202463.2463.2462.5962.9361.89280,400
Jun 20, 202462.9963.1562.9063.0662.01307,000
Jun 18, 202462.9363.1662.8862.9461.90266,400
Jun 17, 202462.1362.8961.9862.7861.74211,200
Jun 14, 202462.2462.3061.8062.1961.16223,400
Jun 13, 202462.9362.9362.3462.6861.64569,600
Jun 12, 202463.3163.4662.7562.9361.89190,300
Jun 11, 202462.6362.6362.1662.6061.56210,800
Jun 10, 202462.3762.8862.3362.8161.77175,300
Jun 7, 202462.4362.9262.3262.5161.47125,800
Jun 6, 202462.6162.8662.4762.6161.57276,100
Jun 5, 202462.4962.7262.2362.7261.67183,500
Jun 4, 202462.5662.5662.0662.2661.23205,400
Jun 3, 202463.5163.5162.2362.7261.68300,700
May 31, 202462.7063.3662.3363.3062.25187,600
May 30, 202462.1562.6162.1562.5161.47233,800
May 29, 202462.2462.2962.0462.0661.04257,800
May 28, 202462.9663.0262.4862.7261.68141,400
May 24, 202462.7362.9862.6862.9261.88157,000
May 23, 202463.2163.2162.2362.3861.34200,200
May 22, 202463.2863.3162.7963.0061.95210,400
May 21, 202463.5063.5263.2863.4262.37236,200
May 20, 202463.7063.8763.4963.5462.49160,300
May 17, 202463.4963.6663.4763.6662.60238,600
May 16, 202463.7663.8263.4563.4662.41196,500
May 15, 202463.6363.7163.3563.6862.62156,200
May 14, 202463.2763.3563.1063.3262.27332,400
May 13, 202463.4163.4263.0063.0762.02149,500
May 10, 202463.3963.3963.0663.2162.16562,000
May 9, 202462.6763.1962.6063.1762.12299,000
May 8, 202462.3162.6862.3162.6261.58273,300
May 7, 202462.6662.8362.5762.5761.53250,100
May 6, 202462.3262.5162.2762.5161.47213,100
May 3, 202462.0562.1761.6461.9460.91290,700
May 2, 202461.2261.5360.7661.4160.39867,900
May 1, 202460.9261.6360.6860.7459.73306,600
Apr 30, 202461.9761.9761.0061.0059.99341,000
Apr 29, 202462.1162.3061.9962.2961.26269,500
Apr 26, 202461.8062.1861.7061.9760.94500,200
Apr 25, 202461.5061.8661.0361.7760.74223,300
Apr 24, 202462.1162.2961.7862.1561.12270,200
Apr 23, 202461.7562.3061.6462.1961.16167,600
Apr 22, 202461.4662.0461.1561.6460.62221,100
Apr 19, 202461.0361.3860.9361.1660.15212,600
Apr 18, 202461.2961.5860.8660.9959.98259,600
Apr 17, 202461.6061.6260.8161.0160.00211,400
Apr 16, 202461.6961.6961.1161.3460.32212,500
Apr 15, 202462.8663.0161.5761.7660.74235,700
Apr 12, 202462.9963.0662.1062.2961.261,828,800

Related Tickers