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 26, 2026, is $90.28.

Avantis U S Large Cap Value Etf all-time high stock price is $89.55, occurred on May 22, 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 87.77% to $90.28 now.
The 52-week high stock price for AVLV is $89.55, representing a -0.81% increase from the current share price, occurred on May 22, 2026.
The 52-week low stock price for AVLV is $65.07, indicating a -27.92% decrease from the current share price, occurred on June 02, 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 26, 2026	$90.39	$89.88	$0.5101	741,828.0	+1.07%
May 22, 2026	$89.55	$88.91	$0.64	1,535,312.0	+0.69%
May 21, 2026	$88.77	$87.82	$0.949	3,204,561.0	+0.24%
May 20, 2026	$88.61	$87.60	$1.01	916,574.0	+1.18%
May 19, 2026	$88.00	$86.96	$1.04	761,963.0	-0.32%
May 18, 2026	$88.24	$87.30	$0.9358	956,704.0	-0.15%
May 15, 2026	$88.17	$87.76	$0.41	732,808.0	-0.91%
May 14, 2026	$89.02	$88.40	$0.62	791,297.0	+0.48%
May 13, 2026	$88.47	$87.85	$0.615	1,207,819.0	+0.36%
May 12, 2026	$88.03	$86.97	$1.06	902,358.0	-0.05%
May 11, 2026	$88.34	$87.83	$0.5138	817,244.0	+0.20%
May 08, 2026	$87.95	$87.52	$0.43	775,441.0	+0.80%
May 07, 2026	$88.17	$86.92	$1.25	720,292.0	-1.37%
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%

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	$90.39	$85.98	$4.41	17,146,417.0	+4.29%
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%