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 59.87 59.89 59.87 59.89 22.7K
09:31 59.81 59.81 59.81 59.81 0.8K
09:32 59.63 59.63 59.63 59.63 0.4K
09:33 59.60 59.67 59.55 59.55 2.9K
09:34 59.52 59.52 59.52 59.52 3.2K
09:35 59.33 59.33 59.33 59.33 1.6K
09:36 59.25 59.36 59.25 59.36 2.4K
09:37 59.19 59.19 59.19 59.19 0.9K
09:38 59.30 59.32 59.30 59.30 11.8K
09:39 59.39 59.46 59.39 59.46 2.5K
09:40 59.54 59.54 59.54 59.54 0.2K
09:41 59.40 59.40 59.40 59.40 1.3K
09:42 59.53 59.53 59.53 59.53 15.3K
09:43 59.61 59.61 59.54 59.60 45.3K
09:44 59.57 59.57 59.56 59.56 0.7K
09:45 59.50 59.54 59.49 59.49 2.3K
09:46 59.55 59.55 59.55 59.55 0.3K
09:47 59.61 59.61 59.61 59.61 0.3K
09:48 59.58 59.58 59.48 59.48 0.9K
09:49 59.42 59.53 59.42 59.44 3.7K
09:50 59.41 59.41 59.31 59.31 1.8K
09:51 59.30 59.35 59.30 59.35 1.3K
09:52 59.53 59.58 59.53 59.58 1.7K
09:53 59.64 59.64 59.62 59.62 0.7K
09:55 59.64 59.64 59.64 59.64 1.6K
09:57 59.58 59.58 59.58 59.58 1.1K
09:58 59.79 59.79 59.79 59.79 1.3K
09:59 59.73 59.73 59.73 59.73 26.8K
10:00 59.76 59.76 59.72 59.75 3.6K
10:01 59.78 59.78 59.68 59.68 2.6K
10:02 59.80 59.80 59.80 59.80 0.7K
10:04 59.83 59.83 59.82 59.82 2.9K
10:06 59.93 59.93 59.87 59.87 0.7K
10:07 59.78 59.78 59.75 59.75 1.0K
10:08 59.79 59.79 59.79 59.79 1.0K
10:09 59.81 59.88 59.81 59.88 0.9K
10:10 59.84 59.84 59.82 59.82 26.9K
10:11 59.82 59.86 59.82 59.86 1.7K
10:12 59.72 59.72 59.72 59.72 0.9K
10:13 59.84 59.84 59.84 59.84 0.1K
10:14 59.86 59.86 59.86 59.86 0.3K
10:15 59.91 59.91 59.91 59.91 1.6K
10:18 59.93 59.93 59.93 59.93 0.4K
10:19 59.96 59.96 59.96 59.96 0.2K
10:20 59.88 59.88 59.88 59.88 11.5K
10:22 59.92 59.93 59.92 59.93 1.1K
10:23 59.93 59.93 59.93 59.93 0.3K
10:24 59.77 59.78 59.77 59.78 4.0K
10:26 59.79 59.81 59.75 59.81 6.6K
10:28 59.92 59.98 59.92 59.98 6.9K
10:29 59.96 59.96 59.90 59.90 0.8K
10:30 59.89 59.89 59.84 59.84 1.2K
10:31 59.75 59.77 59.75 59.77 4.1K
10:34 59.88 59.90 59.88 59.90 2.4K
10:36 59.85 59.85 59.85 59.85 0.8K
10:37 59.84 59.86 59.84 59.86 5.0K
10:38 59.82 59.82 59.78 59.82 1.3K
10:39 59.91 59.92 59.90 59.92 1.3K
10:40 59.81 59.81 59.81 59.81 0.6K
10:41 59.72 59.72 59.72 59.72 2.1K
10:42 59.70 59.70 59.70 59.70 1.9K
10:44 59.61 59.61 59.61 59.61 2.3K
10:45 59.59 59.65 59.59 59.61 1.2K
10:46 59.59 59.60 59.58 59.58 3.2K
10:47 59.61 59.61 59.59 59.59 1.8K
10:48 59.50 59.55 59.50 59.55 0.5K
10:49 59.51 59.51 59.50 59.50 0.3K
10:50 59.52 59.52 59.48 59.52 0.7K
10:51 59.49 59.49 59.49 59.49 0.2K
10:52 59.45 59.47 59.41 59.47 3.4K
10:53 59.43 59.43 59.41 59.41 2.7K
10:54 59.41 59.41 59.41 59.41 1.6K
10:55 59.34 59.34 59.33 59.33 1.6K
10:56 59.31 59.31 59.31 59.31 0.5K
10:59 59.22 59.22 59.22 59.22 0.4K
11:00 59.15 59.24 59.15 59.19 3.3K
11:01 59.17 59.22 59.17 59.22 2.0K
11:02 59.25 59.25 59.25 59.25 3.2K
11:03 59.22 59.22 59.22 59.22 0.3K
11:04 59.24 59.24 59.24 59.24 0.2K
11:05 59.18 59.18 59.18 59.18 2.0K
11:06 59.18 59.18 59.18 59.18 4.9K
11:10 59.03 59.04 59.03 59.04 1.4K
11:11 59.01 59.03 59.01 59.03 2.1K
11:12 58.92 58.92 58.92 58.92 0.7K
11:13 58.89 58.89 58.89 58.89 1.1K
11:15 58.88 58.88 58.88 58.88 0.6K
11:17 58.71 58.71 58.71 58.71 0.4K
11:18 58.71 58.73 58.70 58.73 1.9K
11:19 58.78 58.87 58.78 58.87 0.6K
11:20 58.91 58.94 58.91 58.93 1.1K
11:22 58.96 58.96 58.96 58.96 2.4K
11:24 58.74 58.75 58.71 58.72 6.0K
11:25 58.77 58.77 58.77 58.77 1.2K
11:27 58.82 58.82 58.81 58.81 1.5K
11:28 58.77 58.77 58.77 58.77 1.0K
11:29 58.76 58.76 58.76 58.76 0.8K
11:30 58.70 58.79 58.70 58.79 3.8K
11:31 58.82 58.82 58.82 58.82 0.3K
11:32 58.87 58.87 58.87 58.87 0.3K
11:33 58.93 58.93 58.93 58.93 0.4K
11:34 58.92 58.92 58.92 58.92 0.9K
11:35 58.94 58.94 58.94 58.94 0.9K
11:36 58.96 58.96 58.94 58.94 1.5K
11:37 59.07 59.07 59.00 59.00 3.9K
11:38 59.01 59.09 59.01 59.09 297.2K
11:40 59.09 59.09 59.08 59.08 6.7K
11:41 59.19 59.20 59.18 59.18 2.3K
11:42 59.14 59.15 59.14 59.15 0.5K
11:43 59.14 59.14 59.14 59.14 0.5K
11:44 59.08 59.08 59.08 59.08 0.6K
11:45 59.12 59.12 59.12 59.12 0.8K
11:46 59.11 59.11 59.11 59.11 0.8K
11:47 59.12 59.12 59.12 59.12 68.1K
11:48 59.09 59.09 59.05 59.05 3.7K
11:51 58.91 58.91 58.91 58.91 36.9K
11:52 58.84 58.84 58.82 58.82 1.5K
11:53 58.86 58.88 58.86 58.88 1.5K
11:56 58.99 58.99 58.99 58.99 0.3K
12:00 59.01 59.01 59.01 59.01 33.2K
12:01 59.07 59.07 59.05 59.05 1.8K
12:03 59.09 59.09 59.09 59.09 0.5K
12:04 59.07 59.07 59.07 59.07 0.4K
12:05 59.10 59.19 59.10 59.15 6.8K
12:06 59.10 59.10 59.10 59.10 0.5K
12:07 59.01 59.03 59.01 59.03 0.6K
12:08 58.99 58.99 58.99 58.99 0.2K
12:09 59.04 59.04 58.98 58.98 2.7K
12:11 59.09 59.09 59.09 59.09 2.2K
12:12 59.05 59.05 59.05 59.05 1.2K
12:13 59.07 59.07 59.07 59.07 1.7K
12:14 59.03 59.03 58.97 58.97 1.5K
12:15 58.93 58.94 58.93 58.94 1.5K
12:16 58.88 58.88 58.83 58.83 0.8K
12:18 58.69 58.69 58.69 58.69 0.6K
12:20 58.68 58.68 58.68 58.68 0.4K
12:21 58.71 58.71 58.71 58.71 25.3K
12:22 58.70 58.70 58.70 58.70 0.2K
12:23 58.62 58.62 58.59 58.59 0.8K
12:24 58.60 58.60 58.55 58.55 0.7K
12:25 58.57 58.57 58.57 58.57 1.2K
12:27 58.69 58.69 58.69 58.69 2.4K
12:28 58.73 58.73 58.73 58.73 0.5K
12:31 58.57 58.57 58.53 58.56 4.8K
12:32 58.60 58.60 58.60 58.60 0.3K
12:33 58.64 58.64 58.64 58.64 1.6K
12:34 58.65 58.65 58.59 58.59 0.4K
12:35 58.61 58.61 58.57 58.57 1.3K
12:37 58.50 58.50 58.42 58.42 1.0K
12:38 58.35 58.35 58.35 58.35 1.1K
12:39 58.30 58.30 58.30 58.30 0.4K
12:40 58.31 58.31 58.31 58.31 0.7K
12:42 58.19 58.19 58.19 58.19 1.0K
12:43 58.13 58.13 58.13 58.13 0.3K
12:44 58.23 58.23 58.20 58.20 2.6K
12:45 58.21 58.21 58.17 58.17 0.7K
12:46 58.26 58.27 58.26 58.27 1.2K
12:48 58.41 58.42 58.28 58.28 2.8K
12:50 58.36 58.36 58.36 58.36 0.6K
12:51 58.28 58.28 58.28 58.28 1.5K
12:52 58.33 58.33 58.33 58.33 0.7K
12:53 58.32 58.32 58.23 58.23 1.9K
12:56 58.28 58.28 58.09 58.09 1.2K
12:58 58.05 58.09 58.05 58.08 1.1K
12:59 58.01 58.01 58.01 58.01 5.4K
13:00 57.95 57.95 57.95 57.95 4.7K
13:01 57.89 57.89 57.89 57.89 0.9K
13:03 57.91 57.93 57.91 57.93 3.8K
13:07 57.79 57.79 57.79 57.79 1.0K
13:11 57.68 57.68 57.68 57.68 0.7K
13:12 57.62 57.62 57.59 57.59 7.7K
13:14 57.61 57.61 57.61 57.61 0.7K
13:15 57.65 57.65 57.65 57.65 0.7K
13:16 57.79 57.79 57.78 57.78 1.0K
13:17 57.76 57.79 57.76 57.79 0.5K
13:18 57.69 57.69 57.69 57.69 0.7K
13:19 57.74 57.74 57.74 57.74 1.3K
13:23 57.64 57.65 57.64 57.65 1.9K
13:24 57.58 57.62 57.58 57.58 12.4K
13:25 57.57 57.61 57.57 57.61 5.3K
13:26 57.64 57.64 57.57 57.57 0.4K
13:27 57.59 57.59 57.59 57.59 1.6K
13:28 57.42 57.42 57.42 57.42 0.7K
13:29 57.40 57.40 57.40 57.40 1.8K
13:32 57.55 57.55 57.50 57.50 3.3K
13:35 57.56 57.56 57.56 57.56 3.0K
13:38 57.61 57.70 57.61 57.70 1.3K
13:39 57.66 57.71 57.66 57.71 11.4K
13:40 57.73 57.74 57.73 57.74 44.0K
13:41 57.80 57.92 57.80 57.88 2.3K
13:42 57.98 57.98 57.94 57.94 2.2K
13:43 58.11 58.11 58.00 58.00 3.4K
13:44 58.00 58.03 58.00 58.01 3.5K
13:45 57.98 57.98 57.98 57.98 0.8K
13:46 57.82 57.82 57.82 57.82 0.2K
13:47 57.70 57.73 57.70 57.73 3.1K
13:48 57.74 57.74 57.70 57.71 15.3K
13:49 57.75 57.75 57.75 57.75 0.6K
13:50 57.71 57.72 57.71 57.72 1.9K
13:51 57.74 57.74 57.72 57.72 5.9K
13:52 57.73 57.84 57.73 57.84 2.3K
13:54 57.76 57.76 57.72 57.72 0.7K
13:55 57.76 57.76 57.76 57.76 0.3K
13:57 57.83 57.83 57.80 57.80 2.2K
13:59 57.84 57.86 57.84 57.86 2.2K
14:00 57.88 57.88 57.82 57.86 1.5K
14:01 57.84 57.84 57.84 57.84 0.3K
14:02 57.86 57.86 57.86 57.86 1.3K
14:03 57.87 57.90 57.86 57.90 4.8K
14:04 57.82 57.82 57.82 57.82 0.6K
14:05 57.78 57.78 57.73 57.73 0.6K
14:06 57.70 57.72 57.70 57.72 3.0K
14:07 57.66 57.66 57.66 57.66 0.4K
14:08 57.66 57.66 57.66 57.66 0.3K
14:09 57.60 57.60 57.60 57.60 0.7K
14:10 57.67 57.67 57.67 57.67 0.8K
14:11 57.61 57.61 57.61 57.61 0.9K
14:12 57.62 57.62 57.53 57.55 21.4K
14:13 57.53 57.53 57.53 57.53 1.4K
14:14 57.54 57.54 57.54 57.54 1.3K
14:15 57.54 57.54 57.54 57.54 1.6K
14:16 57.59 57.67 57.58 57.67 2.5K
14:17 57.76 57.76 57.76 57.76 0.8K
14:18 57.69 57.74 57.68 57.74 4.1K
14:19 57.73 57.84 57.73 57.84 1.9K
14:20 57.77 57.77 57.77 57.77 0.5K
14:21 57.77 57.77 57.71 57.71 3.9K
14:22 57.70 57.70 57.67 57.68 2.8K
14:23 57.71 57.71 57.67 57.67 3.1K
14:24 57.66 57.75 57.66 57.75 10.2K
14:25 57.69 57.69 57.69 57.69 0.3K
14:26 57.56 57.58 57.56 57.56 0.8K
14:27 57.52 57.52 57.49 57.50 5.4K
14:29 57.40 57.41 57.40 57.41 2.4K
14:30 57.47 58.03 57.47 58.03 6.8K
14:31 57.78 57.78 57.78 57.78 1.0K
14:32 57.82 57.83 57.82 57.83 1.6K
14:33 57.76 57.76 57.76 57.76 0.2K
14:34 57.65 57.65 57.62 57.62 3.0K
14:37 57.55 57.59 57.54 57.54 4.1K
14:38 57.53 57.54 57.53 57.54 1.3K
14:39 57.52 57.52 57.48 57.48 1.8K
14:40 57.44 57.47 57.44 57.47 1.5K
14:41 57.45 57.45 57.43 57.43 0.8K
14:43 57.36 57.37 57.36 57.36 10.8K
14:44 57.33 57.34 57.31 57.33 1.7K
14:45 57.39 57.45 57.38 57.39 2.1K
14:46 57.47 57.59 57.47 57.58 0.9K
14:47 57.43 57.43 57.43 57.43 0.3K
14:48 57.52 57.52 57.46 57.46 31.9K
14:49 57.54 57.57 57.54 57.57 0.4K
14:50 57.55 57.57 57.55 57.57 2.2K
14:51 57.52 57.55 57.52 57.55 19.4K
14:52 57.53 57.58 57.53 57.58 1.0K
14:53 57.56 57.56 57.56 57.56 1.3K
14:54 57.51 57.51 57.48 57.48 1.2K
14:55 57.44 57.47 57.44 57.47 1.2K
14:56 57.41 57.41 57.35 57.35 4.0K
14:57 57.41 57.42 57.39 57.39 2.8K
14:58 57.37 57.38 57.36 57.36 9.8K
14:59 57.35 57.37 57.33 57.33 8.9K
15:00 57.35 57.35 57.33 57.33 1.6K
15:01 57.30 57.30 57.29 57.30 2.6K
15:03 57.32 57.32 57.25 57.25 3.8K
15:04 57.22 57.22 57.22 57.22 1.5K
15:05 57.17 57.17 57.17 57.17 1.3K
15:06 57.10 57.11 57.02 57.02 1.7K
15:07 57.07 57.07 57.00 57.02 2.7K
15:08 57.02 57.04 56.97 56.97 4.1K
15:09 57.02 57.03 56.90 56.93 20.9K
15:10 56.93 56.97 56.91 56.91 2.2K
15:11 56.97 56.98 56.94 56.95 15.3K
15:12 56.95 56.95 56.92 56.92 31.2K
15:13 56.88 56.89 56.86 56.88 11.2K
15:14 56.86 56.88 56.82 56.83 5.4K
15:15 56.84 56.86 56.82 56.83 3.8K
15:16 56.83 56.83 56.68 56.68 4.3K
15:17 56.66 56.72 56.61 56.61 4.6K
15:18 56.73 56.73 56.71 56.71 3.2K
15:19 56.60 56.63 56.57 56.63 4.9K
15:20 56.64 56.74 56.63 56.74 3.3K
15:21 56.68 56.77 56.68 56.77 10.1K
15:22 56.75 56.75 56.73 56.73 9.1K
15:23 56.74 56.84 56.74 56.84 4.6K
15:24 56.83 56.83 56.78 56.80 5.8K
15:25 56.90 56.95 56.90 56.95 3.0K
15:26 56.94 56.94 56.89 56.91 3.1K
15:27 56.97 57.02 56.97 57.01 3.1K
15:28 56.98 57.03 56.98 57.03 2.2K
15:29 57.00 57.00 56.93 56.93 2.1K
15:30 56.88 56.90 56.88 56.90 1.8K
15:31 56.85 56.89 56.84 56.84 13.5K
15:32 56.79 56.84 56.76 56.80 12.9K
15:33 56.82 56.82 56.77 56.78 3.6K
15:34 56.75 56.78 56.68 56.70 13.5K
15:35 56.63 56.63 56.54 56.57 2.4K
15:36 56.54 56.54 56.54 56.54 6.2K
15:37 56.38 56.38 56.31 56.31 0.9K
15:38 56.31 56.37 56.29 56.30 15.8K
15:39 56.27 56.30 56.25 56.30 2.6K
15:40 56.32 56.44 56.32 56.44 4.9K
15:41 56.44 56.44 56.40 56.40 1.6K
15:42 56.56 56.56 56.37 56.39 7.6K
15:43 56.37 56.40 56.36 56.37 11.3K
15:44 56.34 56.34 56.20 56.20 3.7K
15:45 56.21 56.28 56.21 56.23 11.4K
15:46 56.24 56.24 56.16 56.17 22.1K
15:47 56.19 56.23 56.13 56.17 7.7K
15:48 56.20 56.20 56.15 56.15 0.8K
15:49 56.15 56.18 56.11 56.11 3.0K
15:50 56.15 56.37 56.12 56.37 7.8K
15:51 56.36 56.49 56.36 56.49 18.7K
15:52 56.51 56.59 56.50 56.59 1.3K
15:53 56.62 56.62 56.60 56.60 5.1K
15:54 56.67 56.78 56.67 56.72 3.7K
15:55 56.62 56.77 56.62 56.77 3.3K
15:56 56.75 56.83 56.75 56.83 3.9K
15:57 56.82 56.87 56.82 56.83 7.1K
15:58 56.82 56.82 56.80 56.80 0.9K
15:59 56.83 56.96 56.83 56.85 15.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available