Avantis U.S. Large Cap Value ETF (NY:AVLV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	76.10	76.95	76.06	76.89	417,136	+1.12(+1.48%)
Dec 31, 2025	76.39	76.39	75.75	75.77	319,871	-0.61(-0.80%)
Dec 30, 2025	76.55	76.59	76.36	76.38	371,694	-0.13(-0.17%)
Dec 29, 2025	76.54	76.72	76.28	76.51	324,452	-0.15(-0.20%)
Dec 26, 2025	76.78	76.81	76.48	76.66	215,185	-0.05(-0.07%)
Dec 24, 2025	76.52	76.90	76.42	76.71	177,072	+0.29(+0.38%)
Dec 23, 2025	76.39	76.56	76.29	76.42	296,451	-0.01(-0.01%)
Dec 22, 2025	76.12	76.44	76.08	76.43	365,611	+0.62(+0.82%)
Dec 19, 2025	75.39	75.90	75.39	75.81	655,474	+0.53(+0.70%)
Dec 18, 2025	75.53	75.82	75.12	75.28	777,146	+0.50(+0.67%)
Dec 17, 2025	75.36	75.53	74.74	74.78	359,707	-0.44(-0.58%)
Dec 16, 2025	75.78	75.84	74.92	75.22	360,589	-0.59(-0.78%)
Dec 15, 2025	76.30	76.30	75.56	75.81	546,834	+0.00(+0.00%)
Dec 12, 2025	76.75	76.75	75.67	75.81	436,072	-0.75(-0.98%)
Dec 11, 2025	75.85	76.56	75.85	76.56	422,435	+0.59(+0.77%)
Dec 10, 2025	74.84	76.10	74.84	75.97	430,947	+1.21(+1.61%)
Dec 09, 2025	74.76	75.21	74.74	74.76	440,683	-0.11(-0.15%)
Dec 08, 2025	75.38	75.38	74.78	74.87	296,559	-0.38(-0.50%)
Dec 05, 2025	75.18	75.60	75.13	75.25	378,781	+0.27(+0.36%)
Dec 04, 2025	75.01	75.19	74.71	74.98	322,798	+0.06(+0.08%)
Dec 03, 2025	74.28	75.02	74.28	74.92	310,214	+0.68(+0.91%)
Dec 02, 2025	74.43	74.43	73.96	74.24	346,041	+0.04(+0.05%)
Dec 01, 2025	73.97	74.72	73.97	74.20	269,298	-0.17(-0.23%)
Nov 28, 2025	74.14	74.51	74.14	74.38	93,996	+0.37(+0.50%)
Nov 26, 2025	73.56	74.34	73.52	74.00	256,378	+0.55(+0.75%)
Nov 25, 2025	72.51	73.54	72.36	73.46	389,264	+1.12(+1.54%)
Nov 24, 2025	72.11	72.62	71.90	72.34	306,537	+0.61(+0.85%)
Nov 21, 2025	70.65	72.20	70.65	71.73	680,912	+1.36(+1.94%)
Nov 20, 2025	72.21	72.53	70.33	70.37	333,235	-0.98(-1.37%)
Nov 19, 2025	71.31	71.85	71.04	71.34	533,462	-0.02(-0.03%)
Nov 18, 2025	71.09	71.83	70.85	71.36	848,610	-0.02(-0.03%)
Nov 17, 2025	72.31	72.60	71.08	71.38	490,957	-1.00(-1.38%)
Nov 14, 2025	71.95	72.83	71.80	72.38	348,055	-0.09(-0.12%)
Nov 13, 2025	73.32	73.52	72.34	72.47	379,863	-1.00(-1.36%)
Nov 12, 2025	73.40	73.72	73.40	73.47	413,693	+0.22(+0.30%)
Nov 11, 2025	73.01	73.45	72.89	73.25	327,716	+0.24(+0.33%)
Nov 10, 2025	72.82	73.18	72.41	73.01	390,413	+0.67(+0.92%)
Nov 07, 2025	71.67	72.34	71.32	72.34	355,927	+0.43(+0.60%)
Nov 06, 2025	72.35	72.55	71.70	71.91	355,306	-0.52(-0.72%)
Nov 05, 2025	71.79	72.81	71.79	72.43	450,025	+0.69(+0.96%)
Nov 04, 2025	71.67	72.05	71.56	71.74	256,556	-0.75(-1.03%)