NYSE Arca · AVLV · ETF
Avantis U.S. Large Cap Value ETF (AVLV) ETF price history
Every NYSE Arca trading session of Avantis U.S. Large Cap Value ETF from Sep 23, 2021 to Sep 28, 2026: 1,258 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVLV adjusted close, 2021 to 2026
- $95.01
- All time high, 2026
- $95.32
- 52 week high, $69.42 low
- 1,258
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
AVLV key facts
- Avantis U.S. Large Cap Value ETF (AVLV) closed at $91.08 on Sep 28, 2026 on NYSE Arca.
- AVLV's all time high close is $95.01, set on Aug 14, 2026; its all time low close is $41.46 on Sep 26, 2022.
- AVLV's 52 week range is $69.42 to $95.32.
- AVLV returned +27.2% over the year to Sep 28, 2026 and +94.6% over five years.
- Since Sep 23, 2021 AVLV returned +92%, +13.9% a year compounded.
- AVLV's deepest drawdown was -19.5% from Nov 29, 2024 to Apr 8, 2025.
- DataCedar holds 1,258 daily sessions of AVLV history from Sep 23, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVLV price chart, 2021 to 2026
AVLV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | +0.2% |
| 6 months | +15.0% |
| Year to date | +20.0% |
| 1 year | +27.2% |
| 3 years | +79.1% |
| 5 years | +94.6% |
| 10 years | n/a |
| Since Sep 23, 2021 | +92.2% |
| Compound annual growth, 5.0 years | +13.9% |
AVLV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $95.01 on Aug 14, 2026
- All time low close
- $41.46 on Sep 26, 2022
- 52 week high
- $95.32 on Aug 14, 2026
- 52 week low
- $69.42 on Oct 10, 2025
- Deepest drawdown
- -19.5% from Nov 29, 2024 to Apr 8, 2025, recovered Jul 25, 2025
- Best single session
- +8.7% on Apr 9, 2025
- Worst single session
- -6.1% on Apr 3, 2025
- Volatility, 1 year annualised
- 12.3%
- Sessions closing higher, 1 year
- 57%
- Best calendar year
- 2024, +17%
- Worst calendar year
- 2022, -6%
AVLV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 23, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $75.65 | $95.32 | $75.61 | $91.08 | +20.9% | 235.3M | 185 |
| 2025 | $65.81 | $76.44 | $54.77 | $75.32 | +15.1% | 128.4M | 250 |
| 2024 | $55.38 | $69.64 | $54.17 | $65.42 | +17.5% | 75.1M | 252 |
| 2023 | $47.54 | $56.08 | $45.43 | $55.69 | +17.4% | 40.7M | 250 |
| 2022 | $50.33 | $51.61 | $41.35 | $47.42 | -5.5% | 27.4M | 251 |
| 2021 | $47.24 | $50.63 | $45.82 | $50.20 | n/a | 2.8M | 70 |
AVLV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $91.08 | -2.7% |
| August 2026 | $93.62 | +1.6% |
| July 2026 | $92.16 | +1.0% |
| June 2026 | $91.21 | +1.3% |
| May 2026 | $90.00 | +4.3% |
| April 2026 | $86.30 | +7.4% |
| March 2026 | $80.36 | -3.5% |
| February 2026 | $83.28 | +3.5% |
| January 2026 | $80.49 | +6.9% |
| December 2025 | $75.32 | +1.9% |
| November 2025 | $73.93 | +2.7% |
| October 2025 | $71.99 | +0.6% |
About the AVLV data
Daily bars. 1,258 sessions from Sep 23, 2021 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 23, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVLV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AVIE Avantis Inflation Focused Equity ETF
- AVIG Avantis Core Fixed Income ETF
- AVIV Avantis International Large Cap Value ETF
- AVLC Avantis U.S. Large Cap Equity ETF
- AVMA Avantis Moderate Allocation ETF
- AVMC Avantis U.S. Mid Cap Equity ETF
- AVMU Avantis Core Municipal Fixed Income ETF
- AVMV Avantis U.S. Mid Cap Value ETF
Common questions
AVLV share price history
