Avantis U.S. Large Cap Equity ETF

AVLC
🏛️ usa →
76.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 55.86 55.86 55.60 55.62 0.0M
2023-12-28 55.89 55.90 55.82 55.82 0.0M
2023-12-27 55.83 55.83 55.80 55.80 0.0M
2023-12-26 55.76 55.78 55.75 55.78 0.0M
2023-12-22 55.68 55.68 55.50 55.50 0.0M
2023-12-21 55.20 55.38 55.19 55.38 0.0M
2023-12-20 55.72 55.72 54.86 54.86 0.0M
2023-12-19 55.56 55.61 55.54 55.61 0.0M
2023-12-18 55.24 55.33 55.24 55.28 0.0M
2023-12-15 55.31 55.31 55.23 55.23 0.0M
2023-12-14 55.25 55.37 55.20 55.24 0.0M
2023-12-13 54.08 54.74 54.08 54.74 0.0M
2023-12-12 53.85 53.96 53.85 53.96 0.0M
2023-12-11 53.70 53.79 53.70 53.79 0.0M
2023-12-08 53.48 53.53 53.38 53.53 0.0M
2023-12-07 53.24 53.26 53.24 53.26 0.0M
2023-12-06 53.37 53.37 52.84 52.84 0.0M
2023-12-05 53.06 53.06 53.06 53.06 0.0M
2023-12-04 53.12 53.28 52.98 53.25 0.0M
2023-12-01 52.70 53.47 52.70 53.47 0.0M
2023-11-30 52.88 52.98 52.78 52.98 0.0M
2023-11-29 52.92 52.92 52.71 52.71 0.0M
2023-11-28 52.69 52.69 52.69 52.69 0.0M
2023-11-27 52.72 52.72 52.72 52.72 0.0M
2023-11-22 52.69 52.76 52.69 52.76 0.0M
2023-11-21 52.55 52.55 52.52 52.52 0.0M
2023-11-20 52.67 52.70 52.65 52.65 0.0M
2023-11-17 52.41 52.41 52.32 52.32 0.0M
2023-11-16 52.02 52.09 52.01 52.09 0.0M
2023-11-15 52.34 52.34 52.20 52.20 0.0M
2023-11-14 52.08 52.08 52.08 52.08 0.0M
2023-11-13 51.09 51.09 51.03 51.03 0.0M
2023-11-10 50.46 51.06 50.44 51.06 0.0M
2023-11-09 50.68 50.78 50.26 50.26 0.0M
2023-11-08 50.64 50.64 50.64 50.64 0.0M
2023-11-07 50.71 50.72 50.63 50.63 0.0M
2023-11-06 50.49 50.56 50.49 50.56 0.0M
2023-11-03 50.49 50.74 50.47 50.56 0.0M
2023-11-02 49.72 50.06 49.72 50.04 0.0M
2023-11-01 48.78 49.11 48.73 49.11 0.0M
2023-10-31 48.37 48.67 48.36 48.60 0.0M
2023-10-30 48.38 48.38 48.30 48.30 0.0M
2023-10-27 48.17 48.17 47.70 47.70 0.0M
2023-10-26 48.20 48.20 48.01 48.01 0.0M
2023-10-25 48.49 48.49 48.46 48.46 0.0M
2023-10-24 49.17 49.22 48.98 49.20 0.0M
2023-10-23 48.86 49.15 48.86 48.86 0.0M
2023-10-20 49.15 49.15 49.02 49.02 0.0M
2023-10-19 50.08 50.08 49.68 49.68 0.0M
2023-10-18 50.30 50.31 50.09 50.09 0.0M
2023-10-16 50.71 50.80 50.71 50.80 0.0M
2023-10-13 50.22 50.22 50.17 50.17 0.0M
2023-10-12 50.63 50.63 50.46 50.46 0.0M
2023-10-11 50.66 50.77 50.46 50.77 0.0M
2023-10-10 50.69 50.69 50.58 50.58 0.0M
2023-10-09 49.97 50.29 49.97 50.29 0.1M
2023-10-06 49.91 49.99 49.91 49.99 0.0M
2023-10-05 49.09 49.46 49.07 49.36 0.0M
2023-10-04 49.34 49.46 49.34 49.46 0.0M
2023-10-03 49.10 49.15 49.02 49.02 0.0M
2023-10-02 49.78 49.78 49.38 49.52 0.0M
2023-09-29 49.93 49.93 49.68 49.68 0.0M
2023-09-28 49.96 49.96 49.83 49.83 0.0M