Get the Stockscreener App
71.68
0.66%
-0.42
Avantis U S Large Cap Equity Etf Stock (AVLC) Price History
The historical daily chart and data for Avantis U S Large Cap Equity Etf stock (AVLC), show that the latest closing stock price as of July 07, 2025, is $71.68.
- Avantis U S Large Cap Equity Etf all-time high stock price is $70.89, occurred on December 05, 2024.
- The lowest Avantis U S Large Cap Equity Etf stock price recorded was $47.70 on October 27, 2023. Since then, Avantis U S Large Cap Equity Etf's stock price has risen over 50.27% to $71.68 now.
- The 52-week high stock price for AVLC is $70.89, representing a -1.10% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for AVLC is $55.47, indicating a -22.62% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about AVLC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 07, 2025 | $72.00 | $71.70 | $0.2999 | 6,245.0 | -0.51% |
| Jul 03, 2025 | $72.13 | $71.77 | $0.36 | 9,601.0 | +0.81% |
| Jul 02, 2025 | $71.52 | $71.06 | $0.4603 | 16,087.0 | +0.55% |
| Jul 01, 2025 | $71.27 | $70.86 | $0.41 | 33,071.0 | +0.13% |
| Jun 30, 2025 | $71.11 | $70.80 | $0.31 | 22,401.0 | +0.57% |
| Jun 27, 2025 | $70.86 | $70.30 | $0.56 | 28,494.0 | +0.48% |
| Jun 26, 2025 | $70.31 | $69.95 | $0.36 | 14,666.0 | +0.92% |
| Jun 25, 2025 | $69.93 | $69.56 | $0.3698 | 50,266.0 | -0.11% |
| Jun 24, 2025 | $69.83 | $69.47 | $0.36 | 21,241.0 | +0.85% |
| Jun 23, 2025 | $69.18 | $68.70 | $0.48 | 18,087.0 | +0.80% |
| Jun 20, 2025 | $68.93 | $68.44 | $0.49 | 63,811.0 | -0.13% |
| Jun 18, 2025 | $69.08 | $68.63 | $0.445 | 25,826.0 | +0.01% |
| Jun 17, 2025 | $69.13 | $68.64 | $0.4902 | 11,204.0 | -0.82% |
| Jun 16, 2025 | $69.38 | $69.04 | $0.34 | 21,044.0 | +1.20% |
| Jun 13, 2025 | $69.10 | $68.29 | $0.8099 | 18,575.0 | -1.24% |
| Jun 12, 2025 | $69.29 | $68.96 | $0.33 | 16,495.0 | +0.29% |
| Jun 11, 2025 | $69.46 | $68.91 | $0.5492 | 26,519.0 | -0.23% |
| Jun 10, 2025 | $69.31 | $69.06 | $0.2456 | 71,823.0 | +0.41% |
| Jun 09, 2025 | $69.19 | $68.97 | $0.22 | 29,230.0 | +0.00% |
Avantis U S Large Cap Equity Etf Stock (AVLC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis U S Large Cap Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVLC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis U S Large Cap Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis U S Large Cap Equity Etf Stock (AVLC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $72.13 | $70.86 | $1.27 | 65,004.0 | +0.97% |
| Jun, 2025 | $71.11 | $67.50 | $3.61 | 522,663.0 | +5.09% |
| May, 2025 | $68.56 | $63.81 | $4.75 | 803,580.0 | +6.42% |
| Apr, 2025 | $65.27 | $55.47 | $9.80 | 2,216,194.0 | -1.06% |
| Mar, 2025 | $68.75 | $62.98 | $5.78 | 1,355,532.0 | -6.29% |
| Feb, 2025 | $70.89 | $67.27 | $3.62 | 486,330.0 | -1.90% |
| Jan, 2025 | $70.75 | $66.60 | $4.15 | 594,459.0 | +3.39% |
Avantis U S Large Cap Equity Etf Stock (AVLC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.89 | $66.89 | $4.00 | 408,432.0 | -3.77% |
| Nov, 2024 | $70.57 | $65.85 | $4.72 | 336,371.0 | +7.08% |
| Oct, 2024 | $67.53 | $65.26 | $2.27 | 300,453.0 | -0.36% |
| Sep, 2024 | $66.04 | $61.99 | $4.05 | 244,601.0 | +1.58% |
| Aug, 2024 | $64.99 | $58.88 | $6.11 | 449,687.0 | +1.80% |
| Jul, 2024 | $65.32 | $62.24 | $3.08 | 604,121.0 | +1.70% |
| Jun, 2024 | $63.30 | $60.91 | $2.39 | 708,418.0 | +1.99% |
| May, 2024 | $62.24 | $58.69 | $3.55 | 406,351.0 | +4.57% |
| Apr, 2024 | $61.89 | $58.16 | $3.73 | 1,067,864.0 | -4.78% |
| Mar, 2024 | $62.03 | $59.33 | $2.70 | 210,555.0 | +3.74% |
| Feb, 2024 | $59.62 | $56.56 | $3.06 | 297,416.0 | +5.58% |
| Jan, 2024 | $57.42 | $54.61 | $2.81 | 46,486.0 | +1.46% |
Avantis U S Large Cap Equity Etf Stock (AVLC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $55.90 | $52.70 | $3.20 | 85,045.0 | +4.99% |
| Nov, 2023 | $52.98 | $48.73 | $4.25 | 69,320.0 | +9.01% |
| Oct, 2023 | $50.81 | $47.70 | $3.11 | 206,026.0 | +0.00% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):