Get the Stockscreener App
75.81
0.70%
0.5458
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 December 05, 2025, is $75.81.
- Avantis U S Large Cap Value Etf all-time high stock price is $75.47, occurred on December 04, 2025.
- 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 57.67% to $75.81 now.
- The 52-week high stock price for AVLV is $75.47, representing a -0.44% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for AVLV is $55.67, indicating a -26.56% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $75.88 | $75.41 | $0.4744 | 106,125.0 | +0.69% |
| Dec 04, 2025 | $75.47 | $74.98 | $0.4849 | 318,439.0 | +0.08% |
| Dec 03, 2025 | $75.30 | $74.56 | $0.74 | 308,567.0 | +0.91% |
| Dec 02, 2025 | $74.71 | $74.24 | $0.47 | 343,360.0 | +0.05% |
| Dec 01, 2025 | $75.00 | $74.25 | $0.7492 | 268,299.0 | -0.23% |
| Nov 28, 2025 | $74.79 | $74.42 | $0.37 | 93,638.0 | +0.50% |
| Nov 26, 2025 | $74.62 | $73.80 | $0.8238 | 255,126.0 | +0.75% |
| Nov 25, 2025 | $73.81 | $72.63 | $1.18 | 387,720.0 | +1.54% |
| Nov 24, 2025 | $72.89 | $72.17 | $0.72 | 305,401.0 | +0.85% |
| Nov 21, 2025 | $72.47 | $70.91 | $1.56 | 676,241.0 | +1.94% |
| Nov 20, 2025 | $72.80 | $70.59 | $2.20 | 331,453.0 | -1.37% |
| Nov 19, 2025 | $72.12 | $71.30 | $0.8184 | 531,349.0 | -0.03% |
| Nov 18, 2025 | $72.10 | $71.11 | $0.99 | 844,091.0 | -0.03% |
| Nov 17, 2025 | $72.87 | $71.34 | $1.53 | 488,528.0 | -1.38% |
| Nov 14, 2025 | $73.10 | $72.07 | $1.03 | 344,683.0 | -0.12% |
| Nov 13, 2025 | $73.79 | $72.61 | $1.18 | 378,237.0 | -1.36% |
| Nov 12, 2025 | $73.99 | $73.67 | $0.32 | 411,660.0 | +0.30% |
| Nov 11, 2025 | $73.72 | $73.16 | $0.56 | 326,219.0 | +0.33% |
| Nov 10, 2025 | $73.45 | $72.68 | $0.77 | 388,949.0 | +0.92% |
| Nov 07, 2025 | $72.61 | $71.58 | $1.03 | 354,236.0 | +0.60% |
| Nov 06, 2025 | $72.82 | $71.97 | $0.85 | 353,788.0 | -0.72% |
| Nov 05, 2025 | $73.08 | $72.06 | $1.02 | 448,012.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $75.88 | $74.24 | $1.64 | 1,344,790.0 | +1.51% |
| 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% |
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% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):