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 60.72 60.78 60.65 60.78 5.7K
09:31 60.54 60.54 60.54 60.54 0.2K
09:32 60.50 60.50 60.50 60.50 1.8K
09:35 60.53 60.53 60.53 60.53 0.7K
09:36 60.53 60.53 60.48 60.48 1.4K
09:38 60.30 60.30 60.30 60.30 2.0K
09:43 60.02 60.02 60.02 60.02 0.2K
09:44 60.13 60.13 60.04 60.04 1.4K
09:47 60.27 60.27 60.27 60.27 1.8K
09:51 60.43 60.43 60.43 60.43 1.4K
09:52 60.28 60.28 60.28 60.28 1.0K
09:54 60.18 60.18 60.18 60.18 1.0K
09:55 60.09 60.09 60.09 60.09 0.5K
09:56 60.15 60.15 60.09 60.09 0.6K
09:57 60.09 60.09 60.09 60.09 0.1K
09:58 60.05 60.05 60.05 60.05 0.4K
10:01 59.95 59.95 59.78 59.78 2.3K
10:03 59.91 59.91 59.91 59.91 0.5K
10:04 59.94 59.99 59.94 59.99 1.2K
10:05 60.10 60.10 60.10 60.10 1.9K
10:07 59.92 59.92 59.92 59.92 1.3K
10:09 59.90 59.90 59.90 59.90 199.6K
10:10 59.79 59.79 59.79 59.79 1.1K
10:11 59.87 59.87 59.75 59.75 2.0K
10:13 59.76 59.76 59.76 59.76 0.8K
10:14 59.83 59.83 59.79 59.79 1,807.9K
10:16 59.89 59.92 59.87 59.92 3.0K
10:17 59.91 59.91 59.91 59.91 1.4K
10:20 59.85 59.85 59.85 59.85 0.4K
10:21 59.84 59.96 59.84 59.96 0.9K
10:23 59.97 59.97 59.97 59.97 1.0K
10:25 60.18 60.18 60.13 60.13 1.9K
10:26 60.13 60.13 60.13 60.13 0.2K
10:27 60.14 60.14 60.05 60.05 2.9K
10:28 60.02 60.02 60.02 60.02 2.1K
10:30 59.98 59.98 59.97 59.97 3.6K
10:33 60.16 60.16 60.16 60.16 0.8K
10:35 60.20 60.20 60.15 60.16 2.8K
10:36 60.19 60.28 60.19 60.28 1.1K
10:37 60.23 60.24 60.23 60.24 1.2K
10:38 60.21 60.21 60.21 60.21 1.4K
10:40 60.24 60.24 60.24 60.24 1.8K
10:41 60.24 60.24 60.24 60.24 0.6K
10:44 60.06 60.06 60.06 60.06 0.7K
10:46 60.05 60.05 60.05 60.05 1.2K
10:54 59.89 59.89 59.89 59.89 0.9K
10:56 59.83 59.83 59.80 59.80 1.3K
11:01 59.68 59.68 59.67 59.67 1.0K
11:02 59.65 59.66 59.65 59.66 5.9K
11:10 59.92 59.95 59.92 59.95 0.7K
11:12 59.86 59.86 59.86 59.86 0.6K
11:14 59.69 59.72 59.69 59.72 1.5K
11:15 59.66 59.66 59.66 59.66 5.2K
11:17 59.62 59.62 59.62 59.62 1.3K
11:18 59.55 59.56 59.55 59.56 3.0K
11:19 59.55 59.55 59.55 59.55 0.2K
11:20 59.59 59.59 59.59 59.59 6.7K
11:21 59.55 59.56 59.55 59.56 1.5K
11:22 59.55 59.55 59.53 59.53 2.1K
11:24 59.51 59.51 59.51 59.51 0.2K
11:25 59.47 59.52 59.47 59.49 1.0K
11:28 59.53 59.53 59.50 59.50 1.7K
11:29 59.49 59.50 59.49 59.50 2.1K
11:30 59.46 59.46 59.46 59.46 0.2K
11:31 59.34 59.34 59.34 59.34 0.4K
11:34 59.32 59.37 59.32 59.37 2.3K
11:35 59.39 59.39 59.37 59.37 1.0K
11:37 59.41 59.41 59.32 59.32 2.3K
11:38 59.33 59.34 59.33 59.34 0.9K
11:39 59.29 59.29 59.25 59.25 1.3K
11:41 59.35 59.35 59.35 59.35 0.2K
11:42 59.37 59.37 59.37 59.37 0.4K
11:43 59.39 59.39 59.37 59.37 2.6K
11:46 59.27 59.27 59.27 59.27 1.7K
11:47 59.29 59.29 59.29 59.29 1.3K
11:52 59.03 59.06 59.03 59.05 3.4K
11:53 59.12 59.12 59.11 59.11 0.7K
11:55 59.21 59.21 59.21 59.21 5.3K
11:59 58.99 58.99 58.99 58.99 1.9K
12:00 59.12 59.12 59.12 59.12 0.7K
12:04 58.78 58.84 58.78 58.83 4.4K
12:05 58.68 58.68 58.68 58.68 1.0K
12:08 58.92 58.92 58.92 58.92 0.2K
12:09 58.89 58.89 58.89 58.89 0.3K
12:10 58.84 58.84 58.84 58.84 3.3K
12:11 58.80 58.81 58.80 58.81 1.3K
12:12 58.80 58.80 58.80 58.80 0.3K
12:13 58.78 58.78 58.72 58.72 2.6K
12:15 58.63 58.63 58.63 58.63 0.2K
12:16 58.58 58.58 58.58 58.58 0.7K
12:18 58.48 58.48 58.48 58.48 4.8K
12:19 58.47 58.47 58.47 58.47 0.4K
12:20 58.41 58.41 58.41 58.41 4.1K
12:21 58.29 58.29 58.29 58.29 0.3K
12:22 58.22 58.22 58.22 58.22 1.6K
12:24 58.21 58.21 58.21 58.21 0.9K
12:25 58.22 58.22 58.22 58.22 0.6K
12:26 58.06 58.06 58.06 58.06 2.0K
12:27 58.12 58.12 57.98 57.98 1.1K
12:31 58.54 58.54 58.54 58.54 4.0K
12:33 58.72 58.72 58.72 58.72 1.1K
12:35 58.63 58.63 58.62 58.62 0.5K
12:36 58.71 58.71 58.71 58.71 0.3K
12:37 58.83 58.83 58.83 58.83 0.5K
12:38 58.90 58.90 58.90 58.90 0.4K
12:39 58.89 58.89 58.89 58.89 1.2K
12:41 58.73 58.76 58.73 58.76 0.8K
12:42 58.76 58.76 58.76 58.76 1.8K
12:43 58.71 58.78 58.71 58.78 2.2K
12:45 58.64 58.64 58.64 58.64 4.2K
12:46 58.65 58.65 58.65 58.65 1.0K
12:47 58.64 58.65 58.64 58.65 8.0K
12:49 58.98 58.98 58.98 58.98 0.7K
12:51 59.04 59.04 59.04 59.04 0.5K
12:52 58.98 58.98 58.98 58.98 3.7K
12:55 58.83 58.83 58.83 58.83 0.8K
12:56 58.87 58.87 58.87 58.87 0.6K
12:57 58.93 58.96 58.93 58.95 5.3K
12:58 58.94 58.94 58.94 58.94 0.2K
13:01 58.83 58.83 58.83 58.83 0.5K
13:03 59.33 59.33 59.28 59.28 1.9K
13:04 59.18 59.18 59.18 59.18 34.5K
13:11 58.56 58.56 58.56 58.56 1.2K
13:12 58.46 58.46 58.46 58.46 0.9K
13:13 58.38 58.38 58.38 58.38 7.2K
13:14 58.37 58.37 58.34 58.34 6.4K
13:15 58.32 58.33 58.32 58.33 0.3K
13:16 58.41 58.41 58.41 58.41 0.5K
13:17 58.34 58.40 58.34 58.40 1.2K
13:18 58.45 58.45 58.45 58.45 0.5K
13:19 58.48 58.48 58.48 58.48 0.6K
13:20 58.50 58.50 58.50 58.50 1.4K
13:22 58.32 58.39 58.32 58.39 2.7K
13:24 58.53 58.53 58.51 58.51 2.6K
13:25 58.52 58.66 58.52 58.64 1.4K
13:26 58.67 58.67 58.67 58.67 2.1K
13:27 58.80 58.84 58.80 58.81 23.3K
13:28 58.80 58.88 58.80 58.88 13.2K
13:30 58.89 58.94 58.85 58.85 5.0K
13:31 58.90 58.90 58.89 58.89 1.7K
13:32 58.89 58.95 58.89 58.95 0.6K
13:33 58.95 58.95 58.95 58.95 1.0K
13:35 58.89 58.89 58.89 58.89 0.2K
13:36 58.97 59.08 58.97 59.07 0.7K
13:37 58.96 59.04 58.96 59.04 1.1K
13:38 59.10 59.10 59.10 59.10 0.3K
13:39 58.94 58.94 58.94 58.94 0.2K
13:40 58.96 58.96 58.96 58.96 1.5K
13:41 59.04 59.04 59.04 59.04 1.0K
13:42 59.06 59.07 59.01 59.07 0.8K
13:44 59.30 59.33 59.30 59.33 1.1K
13:45 59.53 59.53 59.53 59.53 3.0K
13:47 59.46 59.46 59.44 59.44 2.6K
13:48 59.38 59.40 59.38 59.40 5.0K
13:49 59.35 59.35 59.33 59.33 1.1K
13:50 59.34 59.34 59.34 59.34 0.5K
13:51 59.49 59.49 59.38 59.38 15.6K
13:52 59.32 59.32 59.32 59.32 0.7K
13:53 59.20 59.20 59.20 59.20 2.0K
13:54 59.45 59.45 59.45 59.45 1.3K
13:56 59.54 59.54 59.54 59.54 0.2K
13:57 59.56 59.56 59.54 59.54 7.3K
13:58 59.58 59.58 59.58 59.58 0.3K
13:59 59.60 59.60 59.60 59.60 5.6K
14:00 59.49 59.49 59.47 59.49 9.3K
14:01 59.63 59.63 59.63 59.63 0.7K
14:04 59.77 59.77 59.75 59.75 7.3K
14:05 59.78 59.83 59.78 59.83 4.4K
14:06 59.71 59.71 59.71 59.71 1.2K
14:07 59.66 59.69 59.66 59.69 5.7K
14:08 59.64 59.64 59.47 59.47 3.9K
14:09 59.48 59.48 59.48 59.48 3.7K
14:10 59.35 59.35 59.25 59.32 10.5K
14:11 59.27 59.29 59.27 59.29 5.4K
14:13 59.24 59.24 59.22 59.22 2.8K
14:14 59.13 59.13 59.13 59.13 2.0K
14:15 59.12 59.12 59.12 59.12 0.8K
14:17 59.23 59.23 59.23 59.23 1.1K
14:18 59.26 59.32 59.26 59.28 12.8K
14:19 59.37 59.37 59.37 59.37 0.6K
14:20 59.36 59.36 59.36 59.36 1.3K
14:22 59.61 59.73 59.61 59.73 12.3K
14:23 59.75 59.75 59.74 59.74 2.6K
14:24 59.74 59.74 59.72 59.74 6.8K
14:26 59.78 59.85 59.78 59.85 20.8K
14:28 59.84 59.89 59.84 59.89 2.7K
14:29 59.89 59.91 59.88 59.91 2.5K
14:30 59.90 59.90 59.84 59.88 1.0K
14:31 59.90 60.01 59.90 60.01 6.0K
14:32 60.02 60.02 60.01 60.01 2.2K
14:33 60.02 60.02 59.84 59.84 0.9K
14:34 59.86 59.86 59.86 59.86 1.3K
14:36 59.72 59.72 59.72 59.72 1.5K
14:38 59.77 59.77 59.77 59.77 0.4K
14:39 59.71 59.75 59.71 59.75 0.7K
14:41 59.72 59.85 59.72 59.85 4.3K
14:42 59.92 59.92 59.92 59.92 0.8K
14:43 59.90 59.92 59.90 59.92 9.2K
14:46 59.83 59.83 59.79 59.79 0.4K
14:47 59.60 59.60 59.60 59.60 0.2K
14:48 59.60 59.62 59.60 59.62 98.2K
14:50 59.79 59.79 59.79 59.79 0.4K
14:51 59.76 59.79 59.75 59.75 2.6K
14:52 59.58 59.58 59.53 59.57 0.9K
14:53 59.57 59.57 59.57 59.57 0.4K
14:54 59.55 59.55 59.47 59.47 1.0K
14:55 59.36 59.49 59.36 59.49 1.6K
14:57 59.61 59.61 59.61 59.61 0.3K
14:58 59.63 59.64 59.63 59.63 3.3K
14:59 59.60 59.60 59.58 59.58 5.4K
15:01 59.78 59.79 59.78 59.79 1.1K
15:02 59.89 59.89 59.86 59.86 1.3K
15:03 59.89 59.90 59.88 59.90 1.6K
15:05 59.88 59.88 59.83 59.83 2.3K
15:06 59.79 59.84 59.75 59.75 8.1K
15:07 59.80 59.80 59.61 59.63 94.7K
15:10 59.45 59.45 59.44 59.44 4.4K
15:11 59.55 59.55 59.49 59.49 4.6K
15:13 59.48 59.48 59.48 59.48 0.4K
15:14 59.42 59.47 59.39 59.47 3.7K
15:16 59.41 59.41 59.41 59.41 1.4K
15:17 59.41 59.42 59.41 59.42 1.0K
15:18 59.57 59.58 59.57 59.58 0.3K
15:19 59.53 59.72 59.53 59.63 4.9K
15:20 59.70 59.70 59.66 59.66 0.7K
15:21 59.76 59.81 59.76 59.81 1.0K
15:22 59.78 59.78 59.70 59.73 2.9K
15:23 59.67 59.67 59.67 59.67 1.6K
15:24 59.64 59.64 59.64 59.64 0.7K
15:26 59.55 59.58 59.48 59.48 16.5K
15:27 59.47 59.47 59.46 59.46 1.6K
15:28 59.40 59.40 59.40 59.40 0.8K
15:29 59.30 59.30 59.24 59.24 4.7K
15:30 59.21 59.21 59.21 59.21 1.5K
15:31 59.37 59.40 59.35 59.40 9.8K
15:32 59.38 59.46 59.38 59.40 3.5K
15:33 59.38 59.38 59.36 59.36 0.7K
15:34 59.38 59.38 59.37 59.37 4.0K
15:35 59.27 59.27 59.27 59.27 1.9K
15:37 59.13 59.14 59.13 59.14 5.1K
15:39 59.05 59.08 59.05 59.08 10.9K
15:40 59.03 59.10 59.00 59.00 1.7K
15:41 58.95 58.95 58.94 58.94 3.9K
15:42 58.86 58.86 58.86 58.86 1.8K
15:43 58.81 58.81 58.78 58.78 2.4K
15:44 58.76 58.76 58.69 58.76 16.6K
15:45 58.76 58.81 58.76 58.77 1.2K
15:46 58.94 58.94 58.94 58.94 2.2K
15:47 58.98 58.99 58.98 58.99 1.2K
15:48 58.96 58.96 58.96 58.96 0.5K
15:49 58.91 58.94 58.88 58.94 6.9K
15:50 59.14 59.14 59.14 59.14 1.0K
15:51 59.25 59.32 59.25 59.32 4.2K
15:52 59.33 59.33 59.33 59.33 3.0K
15:54 59.45 59.45 59.43 59.43 1.4K
15:55 59.25 59.38 59.25 59.34 3.8K
15:56 59.44 59.53 59.44 59.53 1.0K
15:57 59.59 59.59 59.59 59.59 0.2K
15:58 59.53 59.53 59.52 59.52 1.6K
15:59 59.46 59.49 59.46 59.49 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available