Skip to main content
AVLV logo

Avantis U.S. Large Cap Value ETF

AVLVNYSEARCAAmerican Century InvestmentsEquity

$93.13Today:- (-)1Y +30.56%

As of Oct 16, 2026 close

Assets (AUM)
$21.56B
Expense ratio
0.15%
Dividend yield
1.10%
Holdings
304
52-week range
$70.59$95.32
Volume (live)
-
Avg. volume (3M)
1.35M

AVLV ETF Historical Prices: Avantis U.S. Large Cap Value ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

AVLV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

AVLV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AVLV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202693.7493.9992.8593.1393.131.96M
Oct 15, 202692.8893.4192.4893.3893.381.40M
Oct 14, 202692.6992.7792.1392.6492.641.20M
Oct 13, 202693.1393.3392.7693.0393.031.16M
Oct 12, 202692.6393.0092.5092.8692.861.13M
Oct 9, 202692.5092.5892.2892.4192.411.20M
Oct 8, 202691.9092.6191.8192.5392.532.08M
Oct 7, 202692.0192.1191.5891.8791.871.34M
Oct 6, 202692.1892.6192.0092.3492.34946.74K
Oct 5, 202691.5892.1491.1691.9291.921.54M
Oct 2, 202691.4791.7291.1391.5691.561.72M
Oct 1, 202690.3691.2489.9891.1991.191.68M
Sep 30, 202691.2891.2990.4390.4490.441.37M
Sep 29, 202691.0691.1290.6691.0891.081.69M
Sep 28, 202691.6391.6391.0291.0891.081.19M
Sep 25, 202691.5691.9891.2491.8491.841.04M
Sep 24, 202691.5691.7191.3391.5591.551.33M
Sep 23, 202692.0092.0691.4791.5491.541.30M
Sep 22, 202692.6492.6491.9391.9391.931.18M
Sep 21, 202692.4492.8392.1392.5592.55894.42K
Sep 18, 202692.1892.2091.8192.0692.06899.29K
Sep 17, 202692.6292.6292.0892.3792.37906.07K
Sep 16, 202693.0593.0591.2091.8091.801.57M
Sep 15, 202693.4093.4192.7893.1293.122.03M
Sep 14, 202693.2593.6693.1293.3593.351.23M
Sep 11, 202693.6693.8793.2693.5393.531.32M
Sep 10, 202693.1493.1792.7892.8992.891.26M
Sep 9, 202693.6693.7393.1893.2793.271.46M
Sep 8, 202694.3294.4593.6193.6793.671.11M
Sep 4, 202694.5494.8294.4594.6794.441.48M
Sep 3, 202694.6594.9894.3094.8994.661.53M
Sep 2, 202693.6494.4293.5594.1393.901.05M
Sep 1, 202693.7594.0093.3193.5093.271.41M
Aug 31, 202694.1594.1893.6793.8593.621.27M
Aug 28, 202694.2894.4193.8994.0593.821.18M
Aug 27, 202694.3594.3593.8593.9993.761.41M
Aug 26, 202694.3394.7994.2594.5994.362.72M
Aug 25, 202694.8494.8494.3294.4494.211.09M
Aug 24, 202694.5694.8394.4594.7394.50877.52K
Aug 21, 202694.2794.7294.2794.6494.414.04M
Aug 20, 202694.1794.6793.8693.8993.6616.22M
Aug 19, 202694.7395.2894.4194.5094.2712.41M
Aug 18, 202694.6994.8694.2894.3394.101.19M
Aug 17, 202695.0195.1494.5794.5994.361.46M
Aug 14, 202695.0195.3194.9195.0194.78721.67K
Aug 13, 202694.6995.0494.6394.8394.601.03M
Aug 12, 202694.5494.5494.2094.3694.13686.83K
Aug 11, 202694.1994.5594.1394.2093.97833.01K
Aug 10, 202693.8994.2793.7594.1893.95951.01K
Aug 7, 202693.5693.9893.3193.7993.56919.10K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Avantis U.S. Large Cap Value ETF Historical Prices

What is OHLC data for AVLV?

OHLC stands for Open, High, Low, Close - the four key price points for AVLV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for AVLV?

The adjusted close price for AVLV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does AVLV price history go?

AVLV historical price data is available from the ETF's inception on Sep 20, 2021. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for AVLV data?

AVLV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for AVLV?

Trading volume for AVLV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.