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%
AVLV — Avantis U.S. Large Cap Value ETF
NYSE ArcaAvantis U.S. Large Cap Value ETF
$91.19
+0.75(+0.83%)
- O
- 90.36
- H
- 91.24
- L
- 89.99
- V
- 1.68M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$91.19
Period Return+53.91%
Period High$95.32
Period Low$58.63
Avg Daily Volume849.3K
Total Trading Days365
AVLV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $90.36 | $91.24 | $89.99 | $91.19 | +$0.75 | +0.83% | 1,676,313 | $90.82 | $89.99 $91.24 |
| Sep 30, 2026 | $91.28 | $91.29 | $90.43 | $90.44 | $-0.64 | -0.70% | 1,368,936 | $90.93 | $90.43 $91.29 |
| Sep 29, 2026 | $91.06 | $91.12 | $90.66 | $91.08 | +$0.00 | +0.00% | 1,690,116 | $90.88 | $90.66 $91.12 |
| Sep 28, 2026 | $91.63 | $91.63 | $91.02 | $91.08 | $-0.76 | -0.83% | 1,193,280 | $91.24 | $91.02 $91.63 |
| Sep 25, 2026 | $91.56 | $91.98 | $91.24 | $91.84 | +$0.29 | +0.32% | 1,036,720 | $91.71 | $91.24 $91.98 |
| Sep 24, 2026 | $91.56 | $91.71 | $91.33 | $91.55 | +$0.01 | +0.01% | 1,331,601 | $91.53 | $91.33 $91.71 |
| Sep 23, 2026 | $92.00 | $92.06 | $91.47 | $91.54 | $-0.39 | -0.42% | 1,307,200 | $91.79 | $91.47 $92.06 |
| Sep 22, 2026 | $92.64 | $92.64 | $91.93 | $91.93 | $-0.62 | -0.67% | 1,179,614 | $92.16 | $91.93 $92.64 |
| Sep 21, 2026 | $92.44 | $92.84 | $92.13 | $92.55 | +$0.49 | +0.53% | 894,502 | $92.54 | $92.13 $92.84 |
| Sep 18, 2026 | $92.18 | $92.20 | $91.81 | $92.06 | $-0.31 | -0.34% | 899,435 | $92.00 | $91.81 $92.20 |
| Sep 17, 2026 | $92.62 | $92.62 | $92.08 | $92.37 | +$0.57 | +0.62% | 907,458 | $92.38 | $92.08 $92.62 |
| Sep 16, 2026 | $93.05 | $93.05 | $91.20 | $91.80 | $-1.32 | -1.42% | 1,567,738 | $92.40 | $91.20 $93.05 |
| Sep 15, 2026 | $93.40 | $93.41 | $92.78 | $93.12 | $-0.23 | -0.25% | 2,032,799 | $93.01 | $92.78 $93.41 |
| Sep 14, 2026 | $93.25 | $93.66 | $93.12 | $93.35 | $-0.18 | -0.19% | 1,229,346 | $93.41 | $93.12 $93.66 |
| Sep 11, 2026 | $93.66 | $93.87 | $93.26 | $93.53 | +$0.64 | +0.69% | 1,324,780 | $93.54 | $93.26 $93.87 |
| Sep 10, 2026 | $93.14 | $93.17 | $92.79 | $92.89 | $-0.38 | -0.41% | 1,260,130 | $92.95 | $92.79 $93.17 |
| Sep 9, 2026 | $93.66 | $93.73 | $93.18 | $93.27 | $-0.40 | -0.43% | 1,459,526 | $93.39 | $93.18 $93.73 |
| Sep 8, 2026 | $94.32 | $94.45 | $93.62 | $93.67 | $-1.00 | -1.06% | 1,115,952 | $93.98 | $93.62 $94.45 |
| Sep 4, 2026 | $94.54 | $94.82 | $94.45 | $94.67 | $-0.22 | -0.23% | 1,478,952 | $94.65 | $94.45 $94.82 |
| Sep 3, 2026 | $94.65 | $94.99 | $94.30 | $94.89 | +$0.76 | +0.81% | 1,526,972 | $94.85 | $94.30 $94.99 |
| Sep 2, 2026 | $93.64 | $94.42 | $93.55 | $94.13 | +$0.63 | +0.67% | 1,054,914 | $94.15 | $93.55 $94.42 |
| Sep 1, 2026 | $93.75 | $94.00 | $93.31 | $93.50 | $-0.35 | -0.37% | 1,408,175 | $93.60 | $93.31 $94.00 |
| Aug 31, 2026 | $94.15 | $94.18 | $93.67 | $93.85 | $-0.20 | -0.21% | 1,269,077 | $93.81 | $93.67 $94.18 |
| Aug 28, 2026 | $94.28 | $94.41 | $93.89 | $94.05 | +$0.06 | +0.06% | 1,184,261 | $94.08 | $93.89 $94.41 |
| Aug 27, 2026 | $94.35 | $94.35 | $93.85 | $93.99 | $-0.60 | -0.63% | 1,414,321 | $94.02 | $93.85 $94.35 |
| Aug 26, 2026 | $94.33 | $94.79 | $94.25 | $94.59 | +$0.15 | +0.16% | 2,716,947 | $94.72 | $94.25 $94.79 |
| Aug 25, 2026 | $94.84 | $94.84 | $94.32 | $94.44 | $-0.29 | -0.31% | 1,085,855 | $94.47 | $94.32 $94.84 |
| Aug 24, 2026 | $94.56 | $94.84 | $94.45 | $94.73 | +$0.09 | +0.10% | 877,525 | $94.64 | $94.45 $94.84 |
| Aug 21, 2026 | $94.27 | $94.72 | $94.27 | $94.64 | +$0.75 | +0.80% | 4,039,227 | $94.64 | $94.27 $94.72 |
| Aug 20, 2026 | $94.17 | $94.68 | $93.86 | $93.89 | $-0.61 | -0.65% | 16,220,681 | $94.41 | $93.86 $94.68 |