Get the Stockscreener App
79.78
0.06%
-0.00
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 January 23, 2026, is $79.78.
- Avantis U S Large Cap Value Etf all-time high stock price is $80.25, occurred on January 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 65.93% to $79.78 now.
- The 52-week high stock price for AVLV is $80.25, representing a 0.59% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for AVLV is $55.67, indicating a -30.22% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 23, 2026 | $79.78 | $79.58 | $0.205 | 12,785.0 | -0.06% |
| Jan 22, 2026 | $80.25 | $79.60 | $0.6501 | 877,437.0 | +0.08% |
| Jan 21, 2026 | $79.98 | $78.68 | $1.30 | 1,189,668.0 | +1.98% |
| Jan 20, 2026 | $78.94 | $78.00 | $0.936 | 354,308.0 | -1.54% |
| Jan 16, 2026 | $79.73 | $79.25 | $0.485 | 349,568.0 | -0.04% |
| Jan 15, 2026 | $79.80 | $79.39 | $0.415 | 356,262.0 | +0.63% |
| Jan 14, 2026 | $79.02 | $78.49 | $0.53 | 473,403.0 | +0.00% |
| Jan 13, 2026 | $79.33 | $78.70 | $0.63 | 274,865.0 | -0.28% |
| Jan 12, 2026 | $79.17 | $78.54 | $0.6307 | 281,794.0 | -0.01% |
| Jan 09, 2026 | $79.24 | $78.55 | $0.69 | 466,482.0 | +0.91% |
| Jan 08, 2026 | $78.61 | $77.65 | $0.96 | 284,002.0 | +0.95% |
| Jan 07, 2026 | $78.50 | $77.65 | $0.85 | 528,774.0 | -1.11% |
| Jan 06, 2026 | $78.62 | $77.76 | $0.86 | 636,909.0 | +0.99% |
| Jan 05, 2026 | $78.04 | $77.29 | $0.75 | 615,208.0 | +1.18% |
| Jan 02, 2026 | $76.95 | $76.06 | $0.895 | 416,662.0 | +1.48% |
| Dec 31, 2025 | $76.39 | $75.75 | $0.635 | 319,495.0 | -0.80% |
| Dec 30, 2025 | $76.59 | $76.36 | $0.233 | 371,394.0 | -0.17% |
| Dec 29, 2025 | $76.72 | $76.28 | $0.435 | 323,517.0 | -0.20% |
| Dec 26, 2025 | $76.81 | $76.48 | $0.33 | 214,558.0 | -0.07% |
| Dec 24, 2025 | $76.90 | $76.42 | $0.48 | 176,670.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $80.25 | $76.06 | $4.19 | 7,118,127.0 | +5.23% |
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% |
0.41%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):