NYSEArca - Nasdaq Real Time Price
USD
Avantis US Large Cap Value ETF (AVLV)
94.00
-0.06
(-0.06%)
At close: November 2 at 4:00:00 PM EST
94.83
+0.86
(+0.91%)
Pre-Market: 7:07:55 AM EST
Trade AVLV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
94.35
94.87
93.96
94.00
94.00
1,577,300
Oct 30, 2026
94.34
94.36
93.54
94.06
94.06
1,394,000
Oct 29, 2026
94.02
94.37
94.00
94.35
94.35
1,318,300
Oct 28, 2026
93.54
93.61
93.12
93.53
93.53
1,538,100
Oct 27, 2026
93.51
93.59
92.98
93.36
93.36
1,326,600
Oct 26, 2026
92.96
93.57
92.93
93.24
93.24
1,569,400
Oct 23, 2026
93.08
93.21
92.55
92.84
92.84
1,109,300
Oct 22, 2026
93.22
93.58
92.84
93.56
93.56
3,356,500
Oct 21, 2026
93.51
93.76
93.23
93.53
93.53
1,695,800
Oct 20, 2026
93.11
93.69
92.97
93.40
93.40
1,602,600
Oct 19, 2026
93.23
93.35
92.93
92.97
92.97
1,801,500
Oct 16, 2026
93.74
93.99
92.85
93.13
93.13
1,963,200
Oct 15, 2026
92.88
93.41
92.48
93.38
93.38
1,399,400
Oct 14, 2026
92.69
92.77
92.13
92.64
92.64
1,204,000
Oct 13, 2026
93.13
93.33
92.76
93.03
93.03
1,160,400
Oct 12, 2026
92.63
93.00
92.50
92.86
92.86
1,126,100
Oct 9, 2026
92.50
92.58
92.28
92.41
92.41
1,196,800
Oct 8, 2026
91.90
92.61
91.81
92.53
92.53
2,083,000
Oct 7, 2026
92.01
92.11
91.58
91.87
91.87
1,344,500
Oct 6, 2026
92.18
92.61
92.00
92.34
92.34
946,700
Oct 5, 2026
91.58
92.14
91.16
91.92
91.92
1,543,900
Oct 2, 2026
91.47
91.72
91.13
91.56
91.56
1,721,100
Oct 1, 2026
90.36
91.24
89.99
91.19
91.19
1,676,500
Sep 30, 2026
91.28
91.29
90.43
90.44
90.44
1,368,900
Sep 29, 2026
91.06
91.12
90.66
91.08
91.08
1,689,600
Sep 28, 2026
91.63
91.63
91.02
91.08
91.08
1,192,900
Sep 25, 2026
91.56
91.98
91.24
91.84
91.84
1,036,500
Sep 24, 2026
91.56
91.71
91.33
91.55
91.55
1,331,600
Sep 23, 2026
92.00
92.06
91.46
91.54
91.54
1,307,200
Sep 22, 2026
92.64
92.64
91.93
91.93
91.93
1,178,000
Sep 21, 2026
92.44
92.83
92.13
92.55
92.55
894,500
Sep 18, 2026
92.18
92.20
91.81
92.06
92.06
899,400
Sep 17, 2026
92.62
92.62
92.08
92.37
92.37
907,400
Sep 16, 2026
93.05
93.05
91.20
91.80
91.80
1,567,200
Sep 15, 2026
93.40
93.41
92.78
93.12
93.12
2,032,800
Sep 14, 2026
93.25
93.66
93.12
93.35
93.35
1,229,300
Sep 11, 2026
93.66
93.87
93.26
93.53
93.53
1,324,800
Sep 10, 2026
93.14
93.17
92.79
92.89
92.89
1,260,100
Sep 9, 2026
93.66
93.73
93.18
93.27
93.27
1,459,200
Sep 8, 2026
0.232
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
94.32
94.45
93.61
93.67
93.67
1,115,900
Sep 4, 2026
94.54
94.82
94.45
94.67
94.44
1,478,000
Sep 3, 2026
94.65
94.99
94.30
94.89
94.66
1,526,800
Sep 2, 2026
93.64
94.42
93.55
94.13
93.90
1,054,900
Sep 1, 2026
93.75
94.00
93.31
93.50
93.27
1,408,200
Aug 31, 2026
94.15
94.18
93.67
93.85
93.62
1,269,000
Aug 28, 2026
94.28
94.41
93.89
94.05
93.82
1,184,200
Aug 27, 2026
94.35
94.35
93.85
93.99
93.76
1,414,300
Aug 26, 2026
94.33
94.79
94.25
94.59
94.36
2,716,700
Aug 25, 2026
94.84
94.84
94.32
94.44
94.21
1,085,800
Aug 24, 2026
94.56
94.83
94.45
94.73
94.50
877,500
Aug 21, 2026
94.27
94.72
94.27
94.64
94.41
4,039,200
Aug 20, 2026
94.17
94.68
93.86
93.89
93.66
16,220,700
Aug 19, 2026
94.73
95.29
94.41
94.50
94.27
12,405,500
Aug 18, 2026
94.69
94.86
94.28
94.33
94.10
1,186,100
Aug 17, 2026
95.01
95.14
94.57
94.59
94.36
1,463,400
Aug 14, 2026
95.01
95.32
94.90
95.01
94.78
721,400
Aug 13, 2026
94.69
95.04
94.63
94.83
94.60
1,025,100
Aug 12, 2026
94.54
94.54
94.20
94.36
94.13
686,600
Aug 11, 2026
94.19
94.55
94.13
94.20
93.97
832,900
Aug 10, 2026
93.89
94.27
93.75
94.18
93.95
951,000
Aug 7, 2026
93.56
93.98
93.31
93.79
93.56
919,100
Aug 6, 2026
94.01
94.06
93.56
93.63
93.40
1,121,600
Aug 5, 2026
94.42
94.46
93.54
93.58
93.35
1,262,900
Aug 4, 2026
92.91
94.21
92.80
93.97
93.74
894,300
Aug 3, 2026
92.31
93.13
92.31
93.09
92.86
808,400
Jul 31, 2026
92.36
92.42
91.51
92.16
91.93
1,139,100
Jul 30, 2026
91.31
92.07
90.95
92.03
91.80
1,265,500
Jul 29, 2026
92.14
92.37
91.13
91.17
90.95
1,087,800
Jul 28, 2026
92.40
92.46
92.08
92.30
92.07
1,096,600
Jul 27, 2026
92.44
92.79
91.80
92.15
91.92
1,399,200
Jul 24, 2026
91.72
92.45
91.62
92.11
91.88
743,800
Jul 23, 2026
91.84
92.23
91.49
91.73
91.51
1,260,200
Jul 22, 2026
92.25
92.66
92.15
92.25
92.02
878,600
Jul 21, 2026
91.97
92.33
91.40
92.23
92.00
2,358,500
Jul 20, 2026
91.95
92.00
91.22
91.30
91.08
678,500
Jul 17, 2026
91.34
92.08
91.14
91.65
91.43
868,500
Jul 16, 2026
91.61
92.18
91.59
91.94
91.71
806,800
Jul 15, 2026
91.95
91.95
91.34
91.69
91.47
899,300
Jul 14, 2026
92.18
92.37
91.61
91.85
91.62
2,278,200
Jul 13, 2026
91.71
92.07
91.53
91.75
91.53
1,423,200
Jul 10, 2026
91.59
91.76
91.15
91.66
91.44
827,900
Jul 9, 2026
91.12
91.71
91.06
91.31
91.09
1,140,200
Jul 8, 2026
90.71
90.71
90.14
90.62
90.40
926,400
Jul 7, 2026
91.26
91.27
90.63
90.94
90.72
743,900
Jul 6, 2026
91.13
91.38
90.95
91.15
90.93
1,424,600
Jul 2, 2026
91.33
91.60
90.10
90.83
90.61
1,044,900
Jul 1, 2026
90.97
91.45
90.74
90.83
90.61
1,162,600
Jun 30, 2026
91.21
91.57
91.07
91.21
90.99
955,900
Jun 29, 2026
91.16
91.29
90.55
91.20
90.98
1,607,100
Jun 26, 2026
91.02
91.57
90.77
90.89
90.67
1,063,600
Jun 25, 2026
91.88
92.18
91.33
91.54
91.32
2,145,100
Jun 24, 2026
90.89
91.24
90.39
90.78
90.56
15,866,200
Jun 23, 2026
90.49
91.26
90.28
90.81
90.59
7,149,300
Jun 22, 2026
91.39
91.89
91.29
91.75
91.53
16,509,100
Jun 18, 2026
91.28
91.28
90.81
90.95
90.73
747,600
Jun 17, 2026
91.61
91.83
90.21
90.35
90.13
1,417,200
Jun 16, 2026
92.15
92.46
91.50
91.56
91.34
617,400
Jun 15, 2026
91.97
92.35
91.88
92.01
91.78
903,700
Jun 12, 2026
91.14
91.84
90.79
91.54
91.32
601,800
Jun 11, 2026
89.72
91.12
89.64
90.89
90.67
1,683,700
Jun 10, 2026
89.72
90.36
89.07
89.12
88.90
2,331,300
Jun 9, 2026
0.283
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
90.48
90.78
88.57
89.94
89.72
1,175,600
Jun 8, 2026
90.29
90.82
90.11
90.15
89.65
686,200
Jun 5, 2026
90.94
91.09
89.68
89.80
89.30
752,100
Jun 4, 2026
91.28
91.56
91.09
91.39
90.88
595,300
Jun 3, 2026
90.96
91.36
90.89
91.15
90.64
889,800
Jun 2, 2026
90.37
91.21
90.29
91.02
90.51
1,188,000
Jun 1, 2026
90.03
90.39
90.01
90.25
89.75
768,600
May 29, 2026
90.55
90.55
90.13
90.28
89.78
836,400
May 28, 2026
90.42
90.69
90.03
90.39
89.89
1,145,800
May 27, 2026
90.73
90.74
90.27
90.45
89.95
1,018,400
May 26, 2026
90.00
90.39
89.88
90.28
89.78
742,000
May 22, 2026
89.11
89.55
88.91
89.32
88.82
1,535,500
May 21, 2026
88.36
88.77
87.82
88.71
88.21
3,204,600
May 20, 2026
87.89
88.61
87.60
88.50
88.01
916,600
May 19, 2026
87.35
88.00
86.96
87.47
86.98
762,100
May 18, 2026
88.12
88.24
87.30
87.75
87.26
957,400
May 15, 2026
88.17
88.17
87.76
87.88
87.39
732,800
May 14, 2026
88.45
89.02
88.40
88.69
88.19
791,300
May 13, 2026
88.23
88.46
87.85
88.27
87.78
1,207,900
May 12, 2026
87.84
88.03
86.97
87.95
87.46
902,400
May 11, 2026
88.17
88.34
87.83
87.99
87.50
817,200
May 8, 2026
87.74
87.95
87.52
87.81
87.32
775,500
May 7, 2026
88.17
88.17
86.92
87.11
86.62
720,300
May 6, 2026
87.82
88.40
87.69
88.32
87.83
620,300
May 5, 2026
86.82
87.60
86.77
87.38
86.89
570,700
May 4, 2026
86.37
86.77
85.98
86.19
85.71
577,800
May 1, 2026
86.78
87.04
86.46
86.46
85.98
571,700
Apr 30, 2026
85.50
86.67
85.48
86.57
86.09
1,111,100
Apr 29, 2026
85.67
85.74
85.18
85.56
85.08
757,900
Apr 28, 2026
85.95
85.96
85.16
85.55
85.07
589,800
Apr 27, 2026
85.96
86.40
85.77
85.92
85.44
573,500
Apr 24, 2026
86.19
86.23
85.78
85.89
85.41
717,100
Apr 23, 2026
85.77
86.39
85.46
86.03
85.55
506,100
Apr 22, 2026
85.72
85.76
85.39
85.71
85.23
475,100
Apr 21, 2026
85.60
85.84
84.98
85.16
84.68
472,900
Apr 20, 2026
85.28
85.60
85.14
85.39
84.91
1,053,800
Apr 17, 2026
84.74
85.66
84.70
85.37
84.89
737,200
Apr 16, 2026
84.29
84.65
84.22
84.61
84.14
459,100
Apr 15, 2026
84.39
84.41
83.85
84.32
83.85
559,500
Apr 14, 2026
84.04
84.52
83.57
84.47
84.00
558,700
Apr 13, 2026
83.31
83.97
83.19
83.97
83.50
620,800
Apr 10, 2026
84.17
84.17
83.49
83.57
83.10
549,000
Apr 9, 2026
83.21
84.22
83.15
84.05
83.58
603,600
Apr 8, 2026
82.71
83.34
82.58
83.34
82.87
706,200
Apr 7, 2026
81.21
81.42
80.76
81.31
80.86
675,100
Apr 6, 2026
80.92
81.50
80.87
81.46
81.01
623,100
Apr 2, 2026
80.13
81.29
80.02
80.95
80.50
869,000
Apr 1, 2026
80.86
81.33
80.86
80.96
80.51
918,300
Mar 31, 2026
79.65
80.81
79.49
80.61
80.16
1,411,800
Mar 30, 2026
80.05
80.20
78.56
78.82
78.38
1,028,800
Mar 27, 2026
79.95
80.40
79.31
79.46
79.02
867,500
Mar 26, 2026
80.81
81.14
80.16
80.23
79.78
1,067,900
Mar 25, 2026
81.53
81.61
80.88
81.29
80.84
646,700
Mar 24, 2026
80.09
81.61
80.09
81.17
80.72
1,020,800
Mar 23, 2026
80.70
81.41
80.36
80.51
80.06
903,200
Mar 20, 2026
80.38
80.50
79.20
79.65
79.21
657,000
Mar 19, 2026
79.75
80.78
79.56
80.39
79.94
1,040,600
Mar 18, 2026
80.91
81.11
80.26
80.27
79.82
466,200
Mar 17, 2026
81.08
81.45
81.08
81.15
80.70
390,100
Mar 16, 2026
80.60
80.93
80.35
80.47
80.02
521,200
Mar 13, 2026
80.19
80.57
79.70
79.82
79.37
528,400
Mar 12, 2026
80.25
80.58
79.84
79.85
79.40
921,400
Mar 11, 2026
80.94
81.35
80.69
81.01
80.56
617,300
Mar 10, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
80.90
82.00
80.80
80.94
80.49
854,800
Mar 9, 2026
79.76
81.30
79.02
81.27
80.59
1,347,000
Mar 6, 2026
81.07
81.10
80.30
80.60
79.92
436,900
Mar 5, 2026
82.70
82.92
81.36
82.06
81.37
905,300
Mar 4, 2026
83.04
83.44
82.56
83.11
82.41
887,600
Mar 3, 2026
82.39
82.99
81.39
82.72
82.03
889,100
Mar 2, 2026
83.32
84.03
83.00
83.74
83.04
667,100
Feb 27, 2026
83.37
83.83
83.18
83.78
83.08
542,400
Feb 26, 2026
84.23
84.54
83.42
83.99
83.28
668,200
Feb 25, 2026
84.38
84.47
83.82
84.19
83.48
550,200
Feb 24, 2026
83.37
84.06
83.30
83.98
83.27
618,100
Feb 23, 2026
84.12
84.43
82.95
83.37
82.67
411,000
Feb 20, 2026
83.48
84.46
83.48
84.44
83.73
660,700
Feb 19, 2026
83.76
83.94
83.33
83.67
82.97
1,302,100
Feb 18, 2026
83.55
84.24
83.42
83.96
83.26
458,800
Feb 17, 2026
83.46
83.65
82.59
83.42
82.72
478,100
Feb 13, 2026
82.88
83.72
82.48
83.32
82.62
666,800
Feb 12, 2026
84.24
84.74
82.64
82.76
82.07
1,028,900
Feb 11, 2026
83.67
84.14
83.43
83.97
83.26
623,600
Feb 10, 2026
83.33
83.41
82.97
83.04
82.34
466,700
Feb 9, 2026
83.22
83.57
82.89
83.41
82.71
437,900
Feb 6, 2026
82.16
83.61
82.16
83.48
82.78
336,600
Feb 5, 2026
81.86
82.25
81.34
81.86
81.17
432,500
Feb 4, 2026
82.56
83.04
81.76
82.42
81.73
511,400
Feb 3, 2026
82.12
82.89
81.62
82.29
81.60
909,400
Feb 2, 2026
80.64
82.07
80.64
81.96
81.27
516,100
Jan 30, 2026
81.13
81.40
80.28
80.97
80.29
420,900
Jan 29, 2026
81.48
81.81
80.51
81.48
80.80
519,300
Jan 28, 2026
80.72
80.83
80.39
80.54
79.86
338,400
Jan 27, 2026
80.25
80.53
80.09
80.44
79.76
536,400
Jan 26, 2026
79.88
79.99
79.64
79.82
79.15
320,400
Jan 23, 2026
79.78
79.85
79.41
79.61
78.94
369,100
Jan 22, 2026
80.25
80.25
79.60
79.78
79.11
877,600
Jan 21, 2026
78.71
79.98
78.68
79.72
79.05
1,189,700
Jan 20, 2026
78.47
78.94
78.00
78.17
77.51
355,100
Jan 16, 2026
79.64
79.74
79.25
79.39
78.72
349,600
Jan 15, 2026
79.54
79.80
79.39
79.42
78.75
355,900
Jan 14, 2026
78.76
79.02
78.49
78.92
78.26
473,500
Jan 13, 2026
79.19
79.33
78.70
78.92
78.26
275,000
Jan 12, 2026
78.82
79.17
78.54
79.14
78.48
282,000
Jan 9, 2026
78.79
79.24
78.55
79.15
78.49
470,500
Jan 8, 2026
77.65
78.61
77.65
78.44
77.78
284,300
Jan 7, 2026
78.48
78.50
77.65
77.70
77.05
528,800
Jan 6, 2026
77.76
78.62
77.76
78.57
77.91
638,500
Jan 5, 2026
77.29
78.04
77.29
77.80
77.15
616,600
Jan 2, 2026
76.10
76.96
76.06
76.89
76.24
417,100
Dec 31, 2025
76.39
76.39
75.75
75.77
75.13
319,900
Dec 30, 2025
76.55
76.59
76.36
76.38
75.74
371,700
Dec 29, 2025
76.54
76.72
76.29
76.51
75.87
324,500
Dec 26, 2025
76.78
76.81
76.48
76.66
76.02
215,200
Dec 24, 2025
76.52
76.90
76.42
76.71
76.07
177,100
Dec 23, 2025
76.39
76.56
76.29
76.42
75.78
296,500
Dec 22, 2025
76.12
76.44
76.08
76.43
75.79
365,600
Dec 19, 2025
75.39
75.90
75.39
75.81
75.17
655,500
Dec 18, 2025
75.53
75.82
75.13
75.28
74.65
777,100
Dec 17, 2025
75.36
75.53
74.74
74.78
74.15
359,700
Dec 16, 2025
0.282
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
75.78
75.84
74.92
75.22
74.59
360,600
Dec 15, 2025
76.58
76.58
75.84
76.09
75.17
544,800
Dec 12, 2025
77.04
77.04
75.95
76.09
75.17
434,500
Dec 11, 2025
76.13
76.84
76.13
76.84
75.91
420,900
Dec 10, 2025
75.12
76.38
75.12
76.25
75.33
429,400
Dec 9, 2025
75.04
75.49
75.02
75.04
74.13
439,100
Dec 8, 2025
75.66
75.66
75.05
75.15
74.24
295,500
Dec 5, 2025
75.46
75.88
75.41
75.53
74.62
377,400
Dec 4, 2025
75.29
75.47
74.99
75.26
74.35
321,600
Dec 3, 2025
74.56
75.30
74.56
75.20
74.29
309,100
Dec 2, 2025
74.71
74.71
74.24
74.52
73.62
344,800
Dec 1, 2025
74.25
75.00
74.25
74.48
73.58
268,300
Nov 28, 2025
74.42
74.79
74.42
74.65
73.75
93,600
Nov 26, 2025
73.83
74.62
73.80
74.28
73.38
255,400
Nov 25, 2025
72.78
73.81
72.63
73.73
72.84
387,800
Nov 24, 2025
72.38
72.89
72.17
72.61
71.73
305,400
Nov 21, 2025
70.91
72.47
70.91
72.00
71.13
678,400
Nov 20, 2025
72.48
72.79
70.59
70.63
69.78
332,000
Nov 19, 2025
71.58
72.12
71.30
71.61
70.75
531,500
Nov 18, 2025
71.35
72.10
71.11
71.63
70.77
845,500
Nov 17, 2025
72.58
72.87
71.34
71.65
70.79
489,100
Nov 14, 2025
72.22
73.10
72.07
72.65
71.77
346,800
Nov 13, 2025
73.59
73.79
72.61
72.74
71.86
378,500
Nov 12, 2025
73.67
73.99
73.67
73.74
72.85
412,200
Nov 11, 2025
73.28
73.72
73.16
73.52
72.63
326,500
Nov 10, 2025
73.09
73.45
72.68
73.28
72.40
389,000
Nov 7, 2025
71.94
72.61
71.58
72.61
71.73
354,600
Nov 6, 2025
72.62
72.82
71.97
72.18
71.31
354,000
Nov 5, 2025
72.06
73.08
72.06
72.70
71.82
448,400
Nov 4, 2025
71.94
72.32
71.82
72.01
71.14
255,600
Nov 3, 2025
72.91
72.91
72.20
72.76
71.88
308,000
