MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVLC — Avantis U.S. Large Cap Equity ETF
NYSE ArcaAvantis U.S. Large Cap Equity ETF
$90.64
+0.37(+0.41%)
- O
- 90.43
- H
- 90.81
- L
- 89.89
- V
- 82.89K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$90.64
Period Return+53.71%
Period High$94.80
Period Low$58.31
Avg Daily Volume52.1K
Total Trading Days365
AVLC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $90.43 | $90.81 | $89.89 | $90.64 | +$0.37 | +0.41% | 82,891 | $90.48 | $89.89 $90.81 |
| Sep 30, 2026 | $90.85 | $91.05 | $90.27 | $90.27 | $-0.29 | -0.32% | 70,265 | $90.79 | $90.27 $91.05 |
| Sep 29, 2026 | $90.70 | $90.70 | $90.29 | $90.56 | $-0.06 | -0.07% | 98,859 | $90.52 | $90.29 $90.70 |
| Sep 28, 2026 | $90.86 | $91.06 | $90.46 | $90.62 | $-0.72 | -0.79% | 98,408 | $90.79 | $90.46 $91.06 |
| Sep 25, 2026 | $90.99 | $91.49 | $90.88 | $91.34 | +$0.43 | +0.47% | 64,839 | $91.26 | $90.88 $91.49 |
| Sep 24, 2026 | $90.55 | $91.10 | $90.55 | $90.91 | $-0.05 | -0.05% | 61,247 | $90.84 | $90.55 $91.10 |
| Sep 23, 2026 | $91.56 | $91.61 | $90.88 | $90.96 | $-3.09 | -3.29% | 131,487 | $91.20 | $90.88 $91.61 |
| Sep 22, 2026 | $91.74 | $94.80 | $91.48 | $94.05 | +$2.38 | +2.60% | 165,802 | $91.99 | $91.48 $94.80 |
| Sep 21, 2026 | $91.09 | $91.82 | $90.98 | $91.67 | +$1.14 | +1.26% | 54,884 | $91.58 | $90.98 $91.82 |
| Sep 18, 2026 | $90.47 | $90.54 | $90.14 | $90.53 | +$0.08 | +0.09% | 35,615 | $90.33 | $90.14 $90.54 |
| Sep 17, 2026 | $90.57 | $90.57 | $90.18 | $90.45 | +$0.95 | +1.06% | 68,497 | $90.41 | $90.18 $90.57 |
| Sep 16, 2026 | $90.11 | $90.38 | $88.92 | $89.50 | $-0.60 | -0.67% | 100,622 | $89.75 | $88.92 $90.38 |
| Sep 15, 2026 | $90.40 | $90.63 | $89.85 | $90.10 | $-0.32 | -0.35% | 87,593 | $90.05 | $89.85 $90.63 |
| Sep 14, 2026 | $90.34 | $90.77 | $90.24 | $90.42 | $-0.62 | -0.68% | 228,329 | $90.62 | $90.24 $90.77 |
| Sep 11, 2026 | $91.05 | $91.21 | $90.90 | $91.04 | +$0.75 | +0.83% | 104,151 | $91.09 | $90.90 $91.21 |
| Sep 10, 2026 | $90.53 | $90.56 | $90.13 | $90.29 | $-0.52 | -0.57% | 80,342 | $90.35 | $90.13 $90.56 |
| Sep 9, 2026 | $91.13 | $91.17 | $90.80 | $90.81 | $-0.51 | -0.56% | 84,435 | $90.96 | $90.80 $91.17 |
| Sep 8, 2026 | $91.77 | $91.77 | $91.25 | $91.32 | $-0.71 | -0.77% | 62,392 | $91.50 | $91.25 $91.77 |
| Sep 4, 2026 | $91.95 | $92.16 | $91.86 | $92.03 | $-0.12 | -0.13% | 67,610 | $91.99 | $91.86 $92.16 |
| Sep 3, 2026 | $91.56 | $92.22 | $91.50 | $92.15 | +$0.94 | +1.03% | 57,914 | $92.03 | $91.50 $92.22 |
| Sep 2, 2026 | $90.83 | $91.37 | $90.83 | $91.21 | +$0.45 | +0.50% | 43,933 | $91.18 | $90.83 $91.37 |
| Sep 1, 2026 | $90.95 | $91.09 | $90.59 | $90.76 | $-0.60 | -0.66% | 53,892 | $90.76 | $90.59 $91.09 |
| Aug 31, 2026 | $91.38 | $91.49 | $91.11 | $91.36 | $-0.24 | -0.26% | 75,183 | $91.30 | $91.11 $91.49 |
| Aug 28, 2026 | $91.97 | $92.27 | $91.52 | $91.60 | $-0.33 | -0.36% | 66,321 | $91.76 | $91.52 $92.27 |
| Aug 27, 2026 | $91.93 | $92.03 | $91.61 | $91.93 | +$0.32 | +0.35% | 67,991 | $91.84 | $91.61 $92.03 |
| Aug 26, 2026 | $91.26 | $91.75 | $91.16 | $91.61 | +$0.13 | +0.14% | 95,016 | $91.60 | $91.16 $91.75 |
| Aug 25, 2026 | $91.63 | $91.74 | $91.21 | $91.48 | +$0.17 | +0.19% | 43,964 | $91.39 | $91.21 $91.74 |
| Aug 24, 2026 | $91.54 | $91.54 | $91.14 | $91.31 | $-0.30 | -0.33% | 50,654 | $91.30 | $91.14 $91.54 |
| Aug 21, 2026 | $91.58 | $91.76 | $91.40 | $91.61 | +$0.46 | +0.50% | 79,177 | $91.61 | $91.40 $91.76 |
| Aug 20, 2026 | $91.66 | $91.86 | $91.15 | $91.15 | $-0.76 | -0.83% | 92,671 | $91.35 | $91.15 $91.86 |