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 56.47 56.47 56.45 56.45 46.5K
09:31 56.36 56.36 56.36 56.36 2.2K
09:32 56.45 56.45 56.45 56.45 1.6K
09:33 56.52 56.55 56.45 56.45 2.4K
09:34 56.39 56.39 56.38 56.38 1.0K
09:35 56.30 56.30 56.30 56.30 1.8K
09:36 56.24 56.24 56.24 56.24 1.0K
09:37 56.18 56.18 56.16 56.18 1.2K
09:38 56.22 56.22 56.00 56.00 7.0K
09:39 56.09 56.09 56.03 56.05 4.7K
09:42 55.87 55.87 55.71 55.71 0.6K
09:43 55.77 55.77 55.77 55.77 0.3K
09:44 55.67 55.67 55.67 55.67 0.4K
09:45 55.75 55.75 55.75 55.75 1.9K
09:47 56.18 56.18 56.18 56.18 0.3K
09:48 56.30 56.40 56.30 56.40 3.6K
09:49 56.39 56.40 56.32 56.32 1.8K
09:50 56.32 56.40 56.32 56.40 3.0K
09:51 56.43 56.43 56.43 56.43 3.2K
09:52 56.66 56.71 56.66 56.71 3.8K
09:53 56.67 56.67 56.65 56.65 1.0K
09:54 56.77 56.77 56.77 56.77 12.4K
09:55 56.76 56.76 56.76 56.76 0.6K
09:56 56.86 56.97 56.86 56.97 1.3K
09:57 57.02 57.02 57.02 57.02 1.9K
09:58 57.03 57.16 57.03 57.16 5.3K
09:59 57.16 57.26 57.16 57.26 1.4K
10:00 57.13 57.16 57.13 57.16 0.6K
10:01 57.09 57.14 57.09 57.14 3.7K
10:02 57.09 57.09 56.98 56.98 2.9K
10:03 57.11 57.11 57.11 57.11 1.9K
10:05 57.05 57.21 57.05 57.21 1.7K
10:06 57.14 57.24 57.14 57.19 2.4K
10:07 57.15 57.15 56.98 56.98 0.9K
10:08 56.99 56.99 56.99 56.99 0.2K
10:09 56.99 56.99 56.99 56.99 0.1K
10:10 57.03 57.55 57.03 57.55 5.3K
10:11 57.87 57.87 57.87 57.87 3.6K
10:12 58.46 58.46 58.46 58.46 0.5K
10:13 58.94 58.94 58.94 58.94 7.5K
10:15 59.45 59.75 59.45 59.55 4.0K
10:16 59.74 59.74 59.74 59.74 0.2K
10:17 60.21 60.21 60.17 60.17 0.4K
10:18 60.16 60.16 59.72 59.81 4.7K
10:20 58.82 58.82 58.82 58.82 0.9K
10:21 58.89 58.89 58.89 58.89 0.4K
10:22 58.44 58.44 58.35 58.35 1.7K
10:23 57.94 58.04 57.90 58.04 4.0K
10:24 57.89 57.89 57.64 57.64 2.9K
10:25 57.70 57.83 57.70 57.83 1.9K
10:26 57.85 58.04 57.85 58.04 2.7K
10:27 57.99 57.99 57.99 57.99 1.5K
10:28 57.87 57.87 57.54 57.54 10.7K
10:29 57.52 57.52 57.48 57.48 2.8K
10:30 57.49 57.49 57.37 57.45 1.5K
10:31 57.56 57.56 57.36 57.36 1.5K
10:33 58.02 58.02 58.02 58.02 1.2K
10:34 57.70 57.70 57.61 57.61 15.8K
10:36 57.38 57.38 57.38 57.38 0.3K
10:37 57.36 57.47 57.15 57.15 12.2K
10:38 57.32 57.32 57.32 57.32 1.5K
10:39 57.05 57.05 57.05 57.05 0.7K
10:42 57.06 57.17 57.06 57.09 2.3K
10:44 57.29 57.45 57.29 57.45 0.8K
10:45 57.56 57.56 57.56 57.56 1.0K
10:46 57.84 57.84 57.67 57.67 2.9K
10:47 57.62 57.62 57.39 57.48 2.3K
10:48 57.64 57.64 57.63 57.63 0.8K
10:49 57.67 57.67 57.67 57.67 1.1K
10:50 57.99 58.01 57.99 58.01 0.4K
10:51 58.06 58.11 58.06 58.11 0.9K
10:52 58.06 58.06 58.01 58.01 1.1K
10:53 58.05 58.05 58.05 58.05 0.3K
10:54 58.26 58.43 58.26 58.43 2.3K
10:55 58.45 58.58 58.45 58.58 1.3K
10:57 58.34 58.40 58.34 58.34 1.9K
10:58 58.31 58.34 58.31 58.34 2.1K
10:59 58.36 58.36 58.36 58.36 0.9K
11:00 58.21 58.21 58.21 58.21 0.5K
11:01 58.39 58.53 58.34 58.52 1.6K
11:02 58.55 58.55 58.53 58.55 2.3K
11:03 58.59 58.75 58.59 58.75 0.7K
11:05 58.45 58.45 58.34 58.38 2.8K
11:06 58.22 58.22 58.11 58.11 1.9K
11:07 58.04 58.08 58.04 58.08 2.2K
11:08 57.97 57.97 57.94 57.94 3.9K
11:10 57.73 57.73 57.73 57.73 12.1K
11:12 57.90 57.92 57.86 57.86 2.0K
11:14 57.65 57.65 57.22 57.22 3.2K
11:15 57.01 57.01 56.90 56.91 0.9K
11:16 57.04 57.24 56.81 57.24 22.3K
11:17 57.23 57.23 57.23 57.23 0.8K
11:18 57.27 57.27 57.18 57.27 2.0K
11:19 57.18 57.36 57.18 57.34 2.6K
11:20 57.44 57.50 57.38 57.48 4.0K
11:21 57.50 57.50 57.28 57.28 1.2K
11:22 57.17 57.17 57.17 57.17 4.1K
11:24 57.01 57.01 57.01 57.01 1.3K
11:26 57.10 57.10 56.93 56.93 2.6K
11:31 57.03 57.12 57.03 57.12 20.0K
11:32 57.09 57.12 57.09 57.11 1.6K
11:33 57.22 57.22 57.14 57.14 2.3K
11:34 57.24 57.24 57.24 57.24 2.5K
11:36 57.40 57.49 57.40 57.48 2.6K
11:38 57.54 57.54 57.54 57.54 0.4K
11:39 57.51 57.51 57.51 57.51 0.3K
11:40 57.62 57.67 57.62 57.67 1.7K
11:41 57.87 57.87 57.87 57.87 0.5K
11:42 57.88 57.89 57.87 57.87 0.6K
11:44 57.83 58.00 57.83 58.00 8.2K
11:49 57.76 57.84 57.76 57.77 9.0K
11:50 57.79 57.79 57.79 57.79 11.8K
11:51 57.85 57.85 57.85 57.84 3.3K
11:52 57.75 57.75 57.75 57.75 0.1K
11:53 57.56 57.56 57.56 57.56 1.4K
11:54 57.55 57.56 57.54 57.54 2.0K
11:57 57.59 57.59 57.59 57.59 0.2K
11:58 57.60 57.60 57.58 57.58 2.8K
12:01 57.45 57.45 57.38 57.38 0.5K
12:02 57.39 57.39 57.39 57.39 0.4K
12:03 57.37 57.37 57.37 57.37 2.1K
12:04 57.38 57.38 57.38 57.38 15.8K
12:05 57.39 57.39 57.39 57.39 2.3K
12:06 57.31 57.31 57.31 57.31 0.6K
12:07 57.28 57.28 57.28 57.28 5.0K
12:08 57.21 57.21 57.21 57.21 0.6K
12:09 57.19 57.19 57.16 57.17 2.1K
12:10 57.04 57.06 57.04 57.05 1.4K
12:11 57.10 57.17 57.10 57.17 0.4K
12:12 57.14 57.14 57.14 57.14 44.3K
12:13 57.21 57.29 57.21 57.29 1.0K
12:14 57.26 57.26 57.18 57.18 1.7K
12:15 57.25 57.25 57.25 57.25 1.1K
12:17 57.22 57.25 57.17 57.17 8.1K
12:18 57.06 57.06 57.06 57.06 0.5K
12:19 57.10 57.17 57.10 57.17 1.1K
12:20 57.14 57.14 57.14 57.14 1.0K
12:21 57.12 57.12 56.95 56.95 3.9K
12:22 56.91 56.94 56.91 56.94 1.0K
12:23 57.02 57.02 57.02 57.02 2.3K
12:26 57.21 57.39 57.21 57.39 6.9K
12:28 57.31 57.31 57.31 57.31 0.2K
12:29 57.42 57.45 57.42 57.45 1.8K
12:30 57.48 57.48 57.41 57.41 0.5K
12:31 57.50 57.50 57.45 57.45 9.6K
12:32 57.52 57.52 57.52 57.52 0.9K
12:33 57.66 57.66 57.66 57.66 2.0K
12:34 57.49 57.51 57.49 57.51 0.5K
12:35 57.47 57.49 57.46 57.49 2.9K
12:37 57.47 57.57 57.47 57.57 1.8K
12:38 57.46 57.46 57.46 57.46 0.8K
12:39 57.50 57.50 57.50 57.50 3.6K
12:40 57.41 57.52 57.41 57.44 4.8K
12:42 57.35 57.35 57.26 57.26 3.1K
12:45 57.16 57.17 57.14 57.16 7.4K
12:46 57.12 57.12 57.12 57.12 1.1K
12:47 57.09 57.09 57.09 57.09 1.7K
12:48 57.05 57.06 56.97 57.06 1.6K
12:49 57.04 57.05 57.04 57.04 0.7K
12:50 57.03 57.03 57.02 57.03 2.0K
12:51 57.09 57.15 57.09 57.15 0.3K
12:52 57.06 57.06 57.06 57.06 1.0K
12:53 57.11 57.11 57.08 57.08 3.1K
12:54 57.11 57.14 57.11 57.14 1.4K
12:55 57.13 57.13 57.11 57.11 1.2K
12:56 57.09 57.14 56.99 57.04 3.2K
12:57 57.02 57.02 57.02 57.02 0.9K
12:58 56.97 56.97 56.92 56.92 1.6K
13:00 56.96 56.96 56.96 56.96 5.2K
13:01 57.62 57.68 57.62 57.68 0.6K
13:02 57.43 57.43 57.38 57.38 1.7K
13:03 57.41 57.41 57.41 57.41 0.3K
13:05 57.10 57.10 57.10 57.10 0.8K
13:06 57.17 57.17 57.07 57.07 0.7K
13:09 57.11 57.14 57.11 57.14 2.0K
13:10 57.16 57.16 57.13 57.13 1.1K
13:11 57.17 57.17 57.14 57.14 2.0K
13:12 57.11 57.11 57.11 57.11 2.3K
13:14 57.56 57.56 57.56 57.56 0.5K
13:16 57.80 57.80 57.79 57.79 2.0K
13:18 57.66 57.66 57.66 57.66 1.1K
13:19 57.88 57.88 57.88 57.88 2.1K
13:21 57.84 57.84 57.84 57.84 1.5K
13:22 57.75 57.75 57.75 57.75 0.1K
13:23 57.77 57.77 57.77 57.77 0.3K
13:24 57.92 57.92 57.85 57.91 2.1K
13:25 57.85 57.88 57.84 57.84 3.9K
13:27 57.89 57.89 57.86 57.86 2.0K
13:28 57.81 57.86 57.81 57.86 0.9K
13:29 58.11 58.11 58.08 58.08 8.5K
13:30 58.09 58.09 57.97 58.00 7.7K
13:31 57.98 57.98 57.78 57.78 19.2K
13:32 57.74 57.77 57.74 57.77 1.1K
13:33 57.84 57.84 57.84 57.84 0.2K
13:34 57.90 57.92 57.85 57.87 3.8K
13:35 57.87 57.93 57.87 57.93 1.7K
13:36 58.01 58.09 58.01 58.05 1.5K
13:37 58.09 58.09 58.02 58.02 2.1K
13:38 58.01 58.03 58.01 58.03 0.8K
13:39 58.10 58.17 58.10 58.17 1.1K
13:41 58.00 58.13 58.00 58.12 24.7K
13:42 58.15 58.21 58.15 58.21 11.5K
13:44 58.26 58.26 58.26 58.26 1.0K
13:45 58.29 58.42 58.25 58.25 4.3K
13:46 58.13 58.13 58.13 58.13 1.0K
13:47 58.50 58.50 58.47 58.47 0.9K
13:48 58.42 58.52 58.42 58.52 7.0K
13:49 58.32 58.32 58.32 58.32 0.5K
13:50 58.37 58.51 58.37 58.44 4.8K
13:51 58.41 58.41 58.41 58.41 0.4K
13:52 58.38 58.38 58.26 58.26 1.2K
13:53 58.30 58.37 58.30 58.37 2.2K
13:56 58.26 58.32 58.24 58.28 3.1K
13:57 58.33 58.33 58.32 58.33 2.0K
13:58 58.43 58.50 58.43 58.49 3.9K
14:00 58.54 58.54 58.53 58.53 2.7K
14:01 58.41 58.41 58.41 58.41 1.0K
14:02 58.36 58.36 58.36 58.36 11.2K
14:03 58.44 58.44 58.43 58.43 1.9K
14:04 58.41 58.41 58.41 58.41 6.0K
14:05 58.36 58.36 58.28 58.28 4.9K
14:06 58.25 58.25 58.13 58.17 54.0K
14:07 58.25 58.34 58.25 58.32 3.6K
14:08 58.32 58.32 58.32 58.31 0.4K
14:09 58.27 58.34 58.27 58.29 4.0K
14:10 58.30 58.49 58.30 58.35 4.9K
14:11 58.34 58.34 58.34 58.34 2.7K
14:12 58.13 58.17 58.10 58.17 1.1K
14:13 58.27 58.27 58.23 58.23 0.4K
14:14 58.23 58.24 58.22 58.24 1.8K
14:15 58.22 58.22 58.18 58.18 3.8K
14:16 58.27 58.27 58.27 58.27 29.2K
14:17 58.31 58.35 58.31 58.35 1.6K
14:18 58.48 58.48 58.48 58.48 0.8K
14:19 58.48 58.48 58.48 58.48 0.2K
14:20 58.49 58.52 58.45 58.45 4.0K
14:21 58.45 58.45 58.41 58.41 1.2K
14:22 58.57 58.57 58.52 58.52 2.6K
14:23 58.55 58.55 58.40 58.40 1.3K
14:24 58.39 58.43 58.39 58.43 4.7K
14:25 58.41 58.41 58.41 58.41 0.9K
14:26 58.24 58.24 58.12 58.12 2.0K
14:27 58.14 58.14 58.13 58.13 0.3K
14:28 58.05 58.08 58.05 58.08 1.7K
14:29 58.09 58.09 58.03 58.04 1.4K
14:30 58.06 58.09 58.05 58.05 2.8K
14:31 58.05 58.05 58.05 58.05 2.6K
14:32 58.05 58.05 58.05 58.05 1.2K
14:35 58.14 58.21 58.11 58.21 1.6K
14:36 58.19 58.19 58.19 58.19 2.6K
14:37 58.17 58.21 58.17 58.21 2.6K
14:38 58.27 58.29 58.27 58.27 22.3K
14:39 58.23 58.27 58.23 58.27 1.6K
14:40 58.29 58.29 58.16 58.16 10.4K
14:41 58.30 58.30 58.30 58.30 0.7K
14:42 58.26 58.26 58.21 58.21 3.0K
14:43 58.21 58.25 58.18 58.21 2.1K
14:44 58.24 58.27 58.19 58.19 5.2K
14:45 58.04 58.10 58.04 58.05 0.8K
14:46 58.12 58.19 58.12 58.19 1.4K
14:47 58.25 58.25 58.20 58.20 4.2K
14:48 58.09 58.12 58.03 58.12 4.5K
14:49 58.17 58.17 58.13 58.13 4.6K
14:50 58.03 58.11 58.03 58.11 4.6K
14:51 57.92 57.92 57.92 57.92 0.3K
14:52 57.95 57.95 57.95 57.95 2.2K
14:54 57.84 57.84 57.81 57.82 4.8K
14:55 57.86 57.86 57.81 57.81 4.4K
14:56 57.78 57.78 57.71 57.71 13.8K
14:57 57.74 57.81 57.74 57.81 11.4K
14:58 57.78 57.79 57.75 57.75 4.8K
14:59 57.79 57.83 57.71 57.80 1.7K
15:00 58.02 58.06 58.02 58.06 3.3K
15:01 57.96 58.01 57.93 58.00 4.1K
15:02 57.88 57.88 57.88 57.88 0.1K
15:03 57.81 57.85 57.81 57.84 2.4K
15:04 57.89 57.89 57.82 57.82 5.2K
15:05 57.86 57.86 57.84 57.86 1.7K
15:06 57.87 57.87 57.77 57.77 9.5K
15:07 57.74 57.83 57.74 57.83 9.8K
15:08 57.80 57.83 57.78 57.80 3.8K
15:09 57.69 57.77 57.68 57.68 15.0K
15:10 57.66 57.66 57.62 57.65 3.5K
15:11 57.69 57.69 57.63 57.63 3.5K
15:12 57.65 57.72 57.65 57.72 7.2K
15:13 57.74 57.78 57.74 57.76 8.3K
15:14 57.71 57.71 57.67 57.67 2.2K
15:15 57.67 57.67 57.62 57.62 1.7K
15:16 57.56 57.68 57.56 57.68 4.5K
15:17 57.70 57.82 57.70 57.78 14.4K
15:18 57.78 57.90 57.78 57.86 5.1K
15:19 57.91 57.91 57.85 57.89 3.8K
15:20 57.92 57.92 57.87 57.87 13.6K
15:21 57.74 57.80 57.74 57.74 3.2K
15:22 57.84 57.90 57.80 57.81 6.7K
15:23 57.76 57.81 57.76 57.80 15.0K
15:24 57.82 57.82 57.68 57.73 16.7K
15:25 57.78 57.78 57.66 57.66 0.4K
15:26 57.61 57.71 57.61 57.66 10.8K
15:27 57.57 57.63 57.55 57.60 2.6K
15:28 57.60 57.60 57.55 57.56 22.9K
15:29 57.66 57.66 57.58 57.58 4.4K
15:30 57.58 57.71 57.58 57.70 3.5K
15:31 57.78 57.79 57.75 57.79 2.2K
15:32 57.86 58.03 57.86 58.03 31.4K
15:33 58.04 58.09 58.04 58.09 4.0K
15:34 58.13 58.16 58.10 58.10 20.6K
15:35 58.04 58.09 58.04 58.09 1.1K
15:36 58.09 58.09 58.04 58.05 6.9K
15:37 58.17 58.18 58.13 58.18 2.9K
15:38 58.18 58.20 58.07 58.07 2.7K
15:39 58.14 58.15 57.98 57.98 1.9K
15:40 57.99 58.01 57.93 57.94 1.4K
15:41 57.87 57.87 57.76 57.77 11.7K
15:42 57.78 57.84 57.76 57.78 4.3K
15:43 57.73 57.73 57.68 57.68 11.7K
15:44 57.60 57.66 57.60 57.62 117.1K
15:45 57.69 57.72 57.64 57.64 18.5K
15:46 57.63 57.65 57.59 57.65 12.8K
15:47 57.64 57.69 57.61 57.62 11.9K
15:48 57.59 57.69 57.59 57.69 3.9K
15:49 57.75 57.79 57.75 57.79 11.0K
15:50 57.63 57.70 57.63 57.66 8.3K
15:51 57.60 57.80 57.60 57.80 19.1K
15:52 57.76 57.82 57.76 57.82 2.4K
15:53 57.86 57.90 57.84 57.84 14.4K
15:54 57.76 57.85 57.76 57.85 5.2K
15:55 57.89 58.00 57.89 57.94 3.0K
15:56 57.92 57.94 57.92 57.94 1.4K
15:57 57.89 57.92 57.89 57.90 0.9K
15:58 57.91 57.94 57.91 57.92 5.1K
15:59 57.88 58.01 57.88 58.01 21.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available