Avantis US Large Cap Value ETF

AVLV
🏛️ usa →
72.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.98 60.06 59.98 60.06 26.1K
09:31 59.99 59.99 59.99 59.99 0.1K
09:32 60.05 60.05 59.98 59.98 0.9K
09:33 59.95 59.95 59.95 59.95 2.4K
09:35 59.79 59.79 59.79 59.79 1.8K
09:36 59.61 59.61 59.61 59.61 0.1K
09:37 59.57 59.57 59.57 59.57 0.1K
09:38 59.54 59.54 59.54 59.54 1.1K
09:39 59.55 59.55 59.55 59.55 0.1K
09:40 59.34 59.34 59.34 59.34 0.8K
09:41 59.44 59.44 59.33 59.33 0.3K
09:42 59.35 59.35 59.35 59.35 3.5K
09:43 59.48 59.51 59.48 59.51 3.7K
09:45 59.41 59.50 59.41 59.50 2.3K
09:47 59.60 59.60 59.60 59.60 1.9K
09:48 59.60 59.60 59.53 59.53 1.9K
09:49 59.51 59.51 59.47 59.47 0.3K
09:50 59.44 59.52 59.44 59.52 1.0K
09:51 59.47 59.47 59.41 59.41 0.9K
09:52 59.43 59.43 59.40 59.40 0.6K
09:53 59.53 59.53 59.53 59.53 0.1K
09:54 59.52 59.52 59.38 59.38 3.2K
09:56 59.35 59.35 59.35 59.35 0.6K
09:58 59.58 59.62 59.58 59.62 2.6K
09:59 59.64 59.64 59.56 59.56 0.7K
10:01 59.44 59.44 59.44 59.44 1.0K
10:03 59.40 59.40 59.40 59.40 83.4K
10:05 59.31 59.31 59.31 59.31 0.4K
10:06 59.25 59.29 59.25 59.29 0.8K
10:07 59.30 59.30 59.30 59.30 0.1K
10:08 59.23 59.27 59.23 59.26 4.5K
10:10 59.17 59.17 59.17 59.17 2.1K
10:12 58.99 58.99 58.99 58.99 0.1K
10:13 58.96 59.03 58.96 59.03 1.0K
10:14 59.05 59.05 59.05 59.05 0.9K
10:15 58.99 58.99 58.98 58.99 1.2K
10:16 58.92 58.92 58.92 58.92 1.2K
10:17 58.98 59.03 58.98 59.03 5.5K
10:18 59.02 59.02 58.96 58.96 1.3K
10:20 59.02 59.02 59.02 59.02 1.5K
10:21 59.06 59.06 59.06 59.06 0.1K
10:22 59.02 59.05 59.00 59.05 0.6K
10:23 59.04 59.04 59.00 59.00 0.5K
10:25 58.97 58.97 58.97 58.97 1.5K
10:27 58.91 58.93 58.91 58.93 0.8K
10:28 58.89 58.89 58.87 58.87 0.4K
10:29 58.82 58.82 58.77 58.77 2.3K
10:30 58.78 58.89 58.78 58.88 6.6K
10:31 58.84 58.84 58.84 58.84 0.4K
10:32 58.80 58.80 58.80 58.80 1.3K
10:34 58.71 58.72 58.71 58.72 0.7K
10:35 58.74 58.75 58.73 58.74 3.3K
10:37 58.71 58.71 58.71 58.71 0.8K
10:38 58.71 58.75 58.71 58.73 2.7K
10:39 58.75 58.75 58.74 58.74 0.7K
10:40 58.73 58.73 58.69 58.69 1.6K
10:41 58.63 58.63 58.63 58.63 1.4K
10:42 58.71 58.71 58.71 58.71 0.4K
10:43 58.71 58.71 58.71 58.71 4.0K
10:44 58.67 58.67 58.65 58.65 7.5K
10:45 58.53 58.53 58.47 58.49 2.1K
10:46 58.44 58.44 58.36 58.36 5.2K
10:48 58.29 58.29 58.28 58.28 4.7K
10:49 58.34 58.34 58.34 58.34 0.9K
10:50 58.18 58.18 58.18 58.18 0.2K
10:51 58.21 58.28 58.21 58.28 0.7K
10:52 58.39 58.49 58.39 58.49 3.9K
10:53 58.65 58.65 58.65 58.65 2.4K
10:56 58.62 58.66 58.62 58.66 2.6K
10:57 58.70 58.79 58.70 58.79 2.9K
10:58 58.84 58.86 58.84 58.86 1.5K
11:00 58.83 58.88 58.83 58.88 0.9K
11:01 58.90 59.18 58.90 59.18 4.6K
11:02 59.24 59.24 59.24 59.24 0.6K
11:03 59.39 59.39 59.39 59.39 0.2K
11:04 59.40 59.53 59.40 59.53 2.9K
11:05 59.54 59.54 59.41 59.41 1.9K
11:06 59.40 59.42 59.40 59.42 1.4K
11:07 59.38 59.38 59.38 59.38 1.2K
11:08 59.38 59.49 59.38 59.49 2.2K
11:09 59.44 59.44 59.42 59.42 2.1K
11:10 59.58 59.61 59.58 59.61 1.3K
11:11 59.66 59.74 59.66 59.74 1.6K
11:12 59.78 59.78 59.78 59.78 0.5K
11:13 59.79 59.83 59.79 59.83 2.3K
11:16 59.83 59.87 59.78 59.78 1.2K
11:17 59.98 59.98 59.98 59.98 2.8K
11:18 60.03 60.03 59.93 59.93 4.7K
11:20 59.77 59.77 59.76 59.76 1.6K
11:21 59.92 59.96 59.92 59.96 1.1K
11:22 59.84 59.84 59.84 59.84 2.0K
11:23 59.86 59.86 59.86 59.86 0.3K
11:24 59.82 59.82 59.82 59.82 0.3K
11:25 59.92 59.92 59.63 59.63 8.2K
11:26 59.61 59.61 59.61 59.61 2.7K
11:27 59.50 59.50 59.47 59.47 4.6K
11:28 59.52 59.52 59.49 59.49 39.9K
11:29 59.45 59.45 59.32 59.32 1.0K
11:30 59.32 59.46 59.32 59.46 45.9K
11:31 59.38 59.39 59.36 59.37 2.0K
11:32 59.30 59.35 59.30 59.35 0.9K
11:33 59.31 59.37 59.31 59.36 1.1K
11:34 59.21 59.21 59.21 59.21 3.0K
11:35 59.26 59.26 59.21 59.21 1.4K
11:36 59.18 59.18 59.18 59.18 0.7K
11:37 59.01 59.01 59.01 59.01 1.1K
11:38 59.06 59.08 59.06 59.08 1.3K
11:40 59.07 59.07 58.99 58.99 10.2K
11:41 59.06 59.06 59.01 59.01 0.6K
11:42 59.17 59.17 59.17 59.17 0.5K
11:44 59.18 59.18 59.18 59.18 0.7K
11:45 59.21 59.21 59.17 59.17 1.4K
11:46 59.13 59.21 59.13 59.21 0.8K
11:47 59.26 59.38 59.26 59.38 2.2K
11:48 59.33 59.37 59.33 59.37 1.2K
11:49 59.41 59.41 59.41 59.41 0.1K
11:50 59.31 59.31 59.31 59.31 2.9K
11:51 59.37 59.37 59.37 59.37 4.9K
11:53 59.24 59.24 59.23 59.23 4.1K
11:54 59.22 59.22 59.22 59.22 1.0K
11:55 59.26 59.26 59.26 59.26 3.3K
11:57 59.24 59.24 59.24 59.24 0.1K
11:58 59.20 59.20 59.20 59.20 2.3K
12:00 59.13 59.13 59.13 59.13 2.1K
12:01 59.09 59.18 59.09 59.18 7.5K
12:02 59.16 59.21 59.16 59.21 3.0K
12:03 59.25 59.25 59.25 59.25 3.3K
12:04 59.19 59.19 59.19 59.19 3.4K
12:05 59.12 59.12 59.12 59.12 10.9K
12:06 59.36 59.36 59.36 59.36 3.1K
12:07 59.26 59.26 59.26 59.26 0.9K
12:08 59.26 59.28 59.22 59.22 4.7K
12:09 59.20 59.20 59.17 59.18 8.4K
12:11 59.23 59.28 59.23 59.27 2.1K
12:12 59.22 59.22 59.22 59.22 1.5K
12:13 59.28 59.32 59.28 59.32 3.8K
12:14 59.37 59.37 59.33 59.33 1.5K
12:15 59.37 59.37 59.25 59.25 6.3K
12:16 59.23 59.23 59.09 59.09 5.5K
12:17 59.05 59.05 59.01 59.01 1.4K
12:18 59.04 59.06 59.00 59.02 20.0K
12:19 58.97 58.97 58.97 58.97 20.3K
12:20 58.99 58.99 58.88 58.88 7.2K
12:22 58.91 58.91 58.91 58.91 2.3K
12:23 58.90 58.90 58.87 58.87 5.8K
12:24 58.86 58.91 58.86 58.91 4.2K
12:25 58.92 58.92 58.91 58.91 11.0K
12:29 58.89 58.90 58.87 58.87 2.8K
12:30 58.89 58.89 58.86 58.86 1.5K
12:31 58.84 58.84 58.77 58.77 5.3K
12:32 58.80 58.80 58.80 58.80 2.3K
12:34 58.80 58.80 58.80 58.80 3.6K
12:35 58.79 58.84 58.79 58.84 3.0K
12:36 58.99 58.99 58.99 58.99 0.6K
12:37 59.02 59.02 58.97 58.97 2.5K
12:38 59.06 59.06 59.06 59.06 0.7K
12:40 59.02 59.02 59.00 59.02 2.2K
12:41 59.04 59.06 59.04 59.05 2.5K
12:42 59.08 59.13 59.04 59.04 5.7K
12:43 59.04 59.04 58.97 58.97 4.8K
12:45 58.82 58.82 58.80 58.80 4.6K
12:46 58.82 58.83 58.81 58.81 35.1K
12:47 58.80 58.81 58.80 58.80 280.4K
12:48 58.80 58.80 58.79 58.80 46.0K
12:49 58.78 58.80 58.76 58.77 32.9K
12:50 58.76 58.79 58.74 58.74 34.1K
12:51 58.73 58.80 58.73 58.80 1.4K
12:52 58.86 58.88 58.85 58.85 5.5K
12:53 58.83 58.83 58.83 58.83 0.1K
12:54 58.85 58.85 58.85 58.85 1.8K
12:55 58.87 58.87 58.79 58.79 9.5K
12:57 58.90 58.93 58.90 58.93 1.9K
12:58 58.92 58.92 58.92 58.92 5.3K
12:59 58.90 58.90 58.84 58.84 1.8K
13:00 58.87 58.94 58.83 58.94 9.8K
13:01 58.86 58.86 58.85 58.85 1.1K
13:02 58.84 58.95 58.84 58.95 0.8K
13:03 59.01 59.01 58.90 58.90 2.1K
13:04 58.92 58.92 58.87 58.88 7.4K
13:06 58.77 58.77 58.77 58.77 1.6K
13:07 58.77 58.77 58.77 58.77 1.8K
13:08 58.78 58.81 58.78 58.81 4.3K
13:09 58.79 58.79 58.78 58.78 5.9K
13:10 58.75 58.79 58.75 58.78 6.7K
13:12 58.66 58.66 58.62 58.62 4.6K
13:13 58.59 58.59 58.59 58.59 45.6K
13:14 58.56 58.56 58.55 58.55 1.2K
13:15 58.54 58.54 58.53 58.53 0.8K
13:16 58.46 58.46 58.44 58.45 7.5K
13:17 58.42 58.45 58.42 58.43 5.3K
13:18 58.41 58.47 58.41 58.47 2.7K
13:19 58.48 58.52 58.48 58.51 3.8K
13:20 58.58 58.58 58.58 58.58 1.5K
13:21 58.56 58.63 58.56 58.59 5.1K
13:23 58.64 58.68 58.64 58.68 3.0K
13:24 58.67 58.67 58.67 58.67 1.3K
13:25 58.73 58.80 58.72 58.78 8.3K
13:26 58.83 58.83 58.78 58.78 4.7K
13:27 58.80 58.80 58.78 58.78 1.8K
13:28 58.76 58.76 58.76 58.76 0.1K
13:29 58.74 58.76 58.74 58.75 12.3K
13:30 58.75 58.75 58.69 58.69 4.7K
13:31 58.64 58.64 58.61 58.61 4.2K
13:32 58.62 58.69 58.61 58.69 11.7K
13:33 58.69 58.75 58.67 58.75 4.1K
13:34 58.77 58.77 58.76 58.76 0.6K
13:35 58.84 58.92 58.84 58.89 2.4K
13:36 58.91 58.98 58.91 58.98 4.5K
13:37 58.91 58.99 58.89 58.99 4.5K
13:38 59.01 59.05 59.01 59.03 7.1K
13:39 58.99 58.99 58.98 58.98 1.4K
13:40 58.98 58.98 58.98 58.98 2.0K
13:41 59.05 59.07 59.05 59.07 1.6K
13:42 59.05 59.09 59.01 59.09 5.6K
13:43 59.02 59.02 58.99 58.99 2.1K
13:44 58.98 58.99 58.98 58.99 1.0K
13:45 58.99 58.99 58.94 58.94 6.6K
13:47 58.98 59.00 58.97 59.00 8.2K
13:48 59.03 59.12 59.03 59.12 4.7K
13:49 59.17 59.18 59.17 59.17 5.1K
13:50 59.15 59.15 59.03 59.03 2.6K
13:51 58.97 58.99 58.97 58.99 2.3K
13:52 59.05 59.05 58.99 59.01 3.7K
13:53 59.04 59.04 59.04 59.04 2.1K
13:54 58.99 59.03 58.99 59.03 6.2K
13:55 59.01 59.01 59.01 59.01 3.2K
13:56 58.98 59.01 58.98 59.01 7.5K
13:57 59.03 59.05 59.03 59.05 7.0K
13:58 59.03 59.06 59.03 59.06 1.1K
13:59 59.05 59.14 59.05 59.14 9.4K
14:00 59.20 59.26 59.20 59.23 8.6K
14:01 59.22 59.22 59.22 59.22 1.4K
14:02 59.18 59.29 59.18 59.29 8.8K
14:03 59.23 59.25 59.23 59.24 7.9K
14:04 59.22 59.22 59.14 59.17 2.8K
14:05 59.19 59.19 59.08 59.08 12.0K
14:06 59.10 59.12 59.10 59.12 2.6K
14:07 59.11 59.11 59.11 59.11 3.8K
14:09 58.92 58.96 58.92 58.96 8.4K
14:10 58.95 58.95 58.92 58.92 13.4K
14:11 58.91 58.91 58.91 58.91 2.6K
14:12 58.93 58.93 58.91 58.91 16.5K
14:13 58.95 58.95 58.89 58.90 25.6K
14:14 58.89 58.91 58.88 58.88 59.4K
14:15 58.85 58.85 58.80 58.80 7.8K
14:16 58.80 58.80 58.80 58.80 1.7K
14:17 58.78 58.78 58.73 58.73 2.5K
14:18 58.73 58.73 58.72 58.72 2.7K
14:19 58.72 58.72 58.72 58.72 2.2K
14:20 58.73 58.73 58.68 58.70 7.5K
14:21 58.71 58.71 58.71 58.71 2.6K
14:22 58.66 58.66 58.63 58.63 0.6K
14:23 58.68 58.69 58.68 58.69 3.9K
14:24 58.68 58.68 58.64 58.64 5.2K
14:26 58.60 58.60 58.57 58.57 1.8K
14:27 58.50 58.52 58.50 58.52 1.2K
14:28 58.55 58.55 58.51 58.51 2.5K
14:29 58.51 58.51 58.51 58.51 2.2K
14:30 58.53 58.55 58.53 58.53 5.1K
14:31 58.56 58.56 58.46 58.46 3.2K
14:32 58.45 58.47 58.43 58.47 1.7K
14:33 58.51 58.55 58.51 58.55 4.8K
14:34 58.55 58.55 58.50 58.50 6.2K
14:35 58.55 58.57 58.51 58.51 6.0K
14:36 58.51 58.51 58.46 58.46 3.6K
14:37 58.38 58.38 58.38 58.38 1.2K
14:38 58.39 58.39 58.35 58.35 1.7K
14:39 58.37 58.41 58.34 58.34 14.8K
14:40 58.32 58.32 58.32 58.32 1.2K
14:41 58.25 58.32 58.25 58.32 14.6K
14:42 58.31 58.33 58.31 58.33 1.6K
14:43 58.27 58.28 58.24 58.24 2.4K
14:44 58.15 58.15 58.15 58.15 0.9K
14:45 58.19 58.19 58.17 58.17 9.9K
14:46 58.20 58.20 58.17 58.17 1.1K
14:47 58.33 58.36 58.33 58.36 2.0K
14:48 58.39 58.39 58.34 58.38 22.0K
14:49 58.38 58.42 58.38 58.42 4.5K
14:50 58.32 58.33 58.32 58.33 2.1K
14:51 58.40 58.41 58.40 58.40 1.5K
14:52 58.46 58.54 58.46 58.47 5.3K
14:53 58.52 58.52 58.45 58.45 10.0K
14:54 58.43 58.46 58.43 58.46 1.8K
14:55 58.43 58.43 58.43 58.43 6.6K
14:56 58.46 58.48 58.46 58.46 4.4K
14:57 58.45 58.46 58.45 58.46 1.2K
14:58 58.45 58.45 58.38 58.38 4.6K
14:59 58.35 58.39 58.35 58.39 4.6K
15:00 58.43 58.46 58.43 58.44 4.0K
15:01 58.34 58.34 58.31 58.31 2.3K
15:02 58.34 58.34 58.31 58.33 1.6K
15:03 58.31 58.32 58.29 58.32 3.0K
15:04 58.33 58.39 58.33 58.39 2.3K
15:05 58.32 58.32 58.30 58.30 8.7K
15:06 58.33 58.34 58.33 58.33 8.2K
15:07 58.31 58.39 58.31 58.38 6.4K
15:08 58.40 58.43 58.38 58.40 4.4K
15:09 58.40 58.43 58.40 58.42 2.5K
15:10 58.39 58.43 58.37 58.43 4.8K
15:11 58.46 58.53 58.46 58.52 1.6K
15:12 58.56 58.57 58.55 58.57 8.6K
15:13 58.62 58.63 58.60 58.63 10.1K
15:14 58.69 58.71 58.69 58.71 1.0K
15:15 58.70 58.70 58.63 58.63 14.2K
15:16 58.67 58.67 58.67 58.67 12.0K
15:17 58.67 58.67 58.62 58.62 3.9K
15:18 58.60 58.61 58.49 58.49 11.3K
15:19 58.53 58.55 58.50 58.50 4.6K
15:20 58.58 58.65 58.58 58.63 2.1K
15:21 58.64 58.75 58.64 58.75 3.0K
15:22 58.71 58.81 58.71 58.81 0.6K
15:23 58.85 58.85 58.77 58.77 4.3K
15:24 58.76 58.87 58.75 58.87 4.9K
15:25 58.93 58.94 58.93 58.94 1.2K
15:26 58.90 58.95 58.90 58.91 10.0K
15:27 58.79 58.85 58.79 58.85 4.7K
15:28 58.85 58.85 58.83 58.83 7.7K
15:29 58.81 58.81 58.77 58.79 5.3K
15:30 58.75 58.85 58.72 58.85 7.2K
15:31 58.82 58.89 58.82 58.89 6.7K
15:32 58.92 58.96 58.92 58.96 41.9K
15:33 58.98 59.00 58.94 59.00 7.7K
15:34 58.99 59.02 58.96 59.00 12.6K
15:35 59.06 59.12 59.05 59.05 6.9K
15:36 59.00 59.02 58.93 58.93 33.9K
15:37 58.90 58.94 58.84 58.94 5.8K
15:38 58.97 58.99 58.97 58.99 1.3K
15:39 58.94 58.95 58.90 58.91 1.8K
15:40 58.93 58.95 58.90 58.91 1.6K
15:41 58.90 58.90 58.83 58.83 3.4K
15:42 58.88 58.91 58.87 58.91 4.3K
15:43 58.88 58.92 58.84 58.84 6.5K
15:44 58.88 58.88 58.87 58.87 3.3K
15:45 58.92 59.02 58.92 59.00 13.1K
15:46 58.99 58.99 58.91 58.91 4.6K
15:47 58.78 58.78 58.76 58.76 2.3K
15:48 58.72 58.72 58.67 58.71 2.6K
15:49 58.72 58.73 58.70 58.70 5.9K
15:50 58.60 58.65 58.60 58.61 3.3K
15:51 58.58 58.58 58.51 58.51 1.6K
15:52 58.48 58.54 58.43 58.43 7.9K
15:53 58.42 58.42 58.34 58.35 8.2K
15:54 58.34 58.34 58.33 58.33 1.9K
15:55 58.28 58.32 58.25 58.32 13.6K
15:56 58.31 58.35 58.31 58.33 5.9K
15:57 58.30 58.32 58.26 58.26 8.2K
15:58 58.32 58.33 58.32 58.33 3.2K
15:59 58.32 58.35 58.30 58.30 5.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available