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 59.37 59.37 59.37 59.37 3.7K
09:33 59.00 59.00 59.00 59.00 0.6K
09:36 59.17 59.17 59.17 59.17 1.3K
09:37 59.02 59.02 59.02 59.02 0.1K
09:38 59.02 59.13 59.02 59.13 1.5K
09:39 59.33 59.40 59.33 59.40 0.6K
09:41 59.12 59.12 59.12 59.12 2.2K
09:42 59.15 59.18 59.15 59.18 1.6K
09:43 59.36 59.36 59.36 59.36 0.1K
09:44 59.36 59.36 59.36 59.36 1.3K
09:50 59.55 59.55 59.55 59.55 1.4K
09:54 59.56 59.56 59.56 59.56 0.9K
09:55 59.47 59.53 59.47 59.53 0.6K
09:56 59.59 59.59 59.59 59.59 0.1K
09:57 59.54 59.54 59.54 59.54 0.9K
10:00 59.25 59.25 59.25 59.25 5.7K
10:07 59.47 59.47 59.47 59.47 0.9K
10:08 59.59 59.59 59.52 59.52 1.8K
10:09 59.42 59.42 59.38 59.41 2.7K
10:10 59.45 59.45 59.45 59.45 1.3K
10:11 59.25 59.25 59.25 59.25 0.7K
10:12 59.15 59.15 59.14 59.14 6.2K
10:13 59.21 59.21 59.21 59.21 0.5K
10:16 59.27 59.27 59.27 59.27 1.3K
10:18 59.22 59.22 59.22 59.22 0.6K
10:19 59.09 59.09 59.09 59.09 1.3K
10:22 58.79 58.79 58.79 58.79 1.4K
10:26 58.80 58.80 58.77 58.77 1.0K
10:27 58.82 58.82 58.82 58.82 0.3K
10:28 58.70 58.70 58.70 58.70 9.3K
10:29 58.66 58.66 58.66 58.66 0.8K
10:30 58.75 58.78 58.75 58.77 1.1K
10:31 58.77 58.77 58.77 58.77 0.6K
10:33 58.90 58.95 58.90 58.95 4.1K
10:34 59.00 59.01 59.00 59.01 0.7K
10:36 59.06 59.06 59.06 59.06 0.7K
10:41 59.00 59.00 58.99 58.99 0.7K
10:42 59.13 59.13 59.13 59.13 0.1K
10:43 59.09 59.09 59.09 59.09 1.8K
10:46 59.27 59.27 59.25 59.25 1.7K
10:52 59.07 59.07 59.07 59.07 0.2K
10:53 59.07 59.07 59.07 59.07 0.4K
10:54 59.03 59.10 59.03 59.10 6.3K
10:55 59.05 59.05 59.04 59.04 5.9K
10:56 59.01 59.01 59.01 59.01 2.0K
10:58 59.00 59.01 59.00 59.00 12.2K
11:00 59.35 59.35 59.35 59.35 4.0K
11:01 59.04 59.04 59.04 59.04 1.1K
11:02 59.03 59.03 59.03 59.03 1.3K
11:03 58.93 58.93 58.93 58.93 0.5K
11:04 58.97 58.97 58.97 58.97 0.3K
11:05 58.83 58.83 58.83 58.83 1.2K
11:06 58.88 58.88 58.88 58.88 0.3K
11:07 58.85 58.85 58.85 58.85 0.5K
11:08 58.91 58.91 58.91 58.91 0.5K
11:09 58.92 59.00 58.92 59.00 1.3K
11:12 59.01 59.01 58.94 58.94 1.5K
11:14 58.81 58.81 58.81 58.81 1.2K
11:16 58.83 58.83 58.83 58.83 0.7K
11:19 58.76 58.76 58.76 58.76 0.6K
11:20 58.80 58.80 58.80 58.80 2.9K
11:22 58.87 58.87 58.87 58.87 0.7K
11:23 58.83 58.83 58.76 58.76 1.1K
11:24 58.76 58.76 58.73 58.73 0.6K
11:26 58.81 58.81 58.81 58.81 0.2K
11:27 58.80 58.80 58.80 58.80 0.8K
11:28 58.87 58.88 58.87 58.88 1.8K
11:31 58.96 58.96 58.96 58.96 0.2K
11:32 58.97 58.97 58.97 58.97 0.5K
11:35 58.91 58.91 58.91 58.91 0.3K
11:36 58.99 59.01 58.99 59.01 1.2K
11:38 59.02 59.02 59.02 59.02 0.1K
11:39 59.19 59.19 59.19 59.19 0.8K
11:41 59.10 59.10 59.10 59.10 0.4K
11:42 59.05 59.13 59.05 59.13 0.6K
11:43 59.09 59.09 59.09 59.09 0.1K
11:44 59.14 59.14 59.14 59.14 0.6K
11:46 59.13 59.13 59.08 59.08 0.5K
11:47 59.14 59.14 59.14 59.14 0.2K
11:48 59.21 59.21 59.21 59.21 0.3K
11:50 59.17 59.21 59.17 59.21 2.9K
11:51 59.13 59.13 59.12 59.12 2.4K
11:54 59.18 59.19 59.18 59.19 2.0K
11:57 59.30 59.30 59.25 59.25 1.4K
11:58 59.29 59.30 59.29 59.30 1.3K
11:59 59.27 59.29 59.27 59.29 0.3K
12:00 59.31 59.33 59.27 59.33 1.6K
12:01 59.25 59.25 59.25 59.25 1.2K
12:03 59.25 59.25 59.25 59.25 1.4K
12:04 59.24 59.31 59.24 59.31 1.0K
12:05 59.29 59.32 59.29 59.32 1.1K
12:06 59.39 59.39 59.39 59.39 0.2K
12:07 59.41 59.42 59.41 59.42 4.6K
12:08 59.34 59.38 59.34 59.38 1.2K
12:09 59.33 59.33 59.28 59.28 1.7K
12:11 59.39 59.39 59.39 59.39 0.4K
12:12 59.44 59.44 59.44 59.44 1.8K
12:13 59.47 59.47 59.47 59.47 0.6K
12:14 59.46 59.46 59.43 59.43 1.8K
12:15 59.39 59.39 59.39 59.39 0.1K
12:16 59.46 59.47 59.46 59.47 1.0K
12:17 59.50 59.50 59.50 59.50 0.3K
12:18 59.51 59.52 59.51 59.52 0.7K
12:19 59.50 59.50 59.48 59.50 2.6K
12:20 59.50 59.50 59.50 59.50 0.2K
12:22 59.47 59.47 59.47 59.47 3.3K
12:27 59.39 59.39 59.39 59.39 0.2K
12:28 59.40 59.40 59.40 59.40 0.6K
12:29 59.39 59.39 59.39 59.39 0.4K
12:30 59.47 59.47 59.47 59.47 1.2K
12:34 59.70 59.70 59.66 59.66 0.4K
12:35 59.73 59.74 59.73 59.74 1.8K
12:36 59.80 59.80 59.80 59.80 1.2K
12:37 59.86 59.86 59.86 59.86 0.2K
12:38 59.85 59.85 59.85 59.85 1.1K
12:39 59.93 59.93 59.93 59.93 0.9K
12:45 59.94 59.94 59.92 59.92 0.6K
12:47 59.88 59.88 59.88 59.88 1.9K
12:48 59.97 60.01 59.97 60.01 0.7K
12:49 60.05 60.05 60.01 60.01 1.0K
12:51 59.95 59.95 59.95 59.95 0.4K
12:52 59.94 59.94 59.94 59.94 0.1K
12:53 60.00 60.00 60.00 60.00 0.4K
12:55 59.97 59.97 59.97 59.97 0.5K
12:56 59.96 59.96 59.96 59.96 0.3K
12:57 59.96 59.98 59.92 59.98 12.6K
12:58 60.04 60.04 60.04 60.04 0.7K
12:59 59.97 59.97 59.97 59.97 0.7K
13:01 59.90 59.93 59.90 59.93 1.9K
13:02 59.99 60.02 59.98 60.02 2.4K
13:03 60.05 60.05 60.05 60.05 0.7K
13:04 60.07 60.07 60.07 60.07 3.0K
13:05 59.99 59.99 59.99 59.99 1.9K
13:06 60.10 60.10 60.10 60.10 0.1K
13:07 60.13 60.13 60.13 60.13 0.4K
13:08 60.06 60.06 60.06 60.06 0.5K
13:10 60.00 60.00 60.00 60.00 0.2K
13:13 59.91 59.94 59.91 59.94 0.4K
13:15 59.97 59.97 59.97 59.97 0.3K
13:17 59.94 59.94 59.92 59.92 1.2K
13:18 59.92 59.92 59.87 59.87 2.5K
13:19 59.81 59.81 59.81 59.81 0.3K
13:20 59.88 59.88 59.88 59.88 0.1K
13:22 60.02 60.02 60.02 60.02 3.4K
13:25 59.91 59.91 59.91 59.91 0.3K
13:26 59.87 59.90 59.87 59.90 2.2K
13:27 59.84 59.86 59.84 59.86 3.4K
13:28 59.84 59.84 59.84 59.84 0.1K
13:29 59.84 59.84 59.84 59.84 1.3K
13:32 59.78 59.78 59.78 59.78 0.7K
13:33 59.78 59.78 59.75 59.75 0.7K
13:34 59.75 59.75 59.75 59.75 0.4K
13:35 59.75 59.75 59.75 59.75 0.7K
13:38 60.01 60.01 60.01 60.01 6.0K
13:40 60.31 60.31 60.31 60.31 2.2K
13:41 60.24 60.25 60.24 60.25 1.0K
13:42 60.26 60.34 60.26 60.34 0.9K
13:43 60.51 60.54 60.51 60.54 1.0K
13:44 60.59 60.59 60.59 60.59 0.3K
13:45 60.50 60.50 60.50 60.50 1.0K
13:46 60.46 60.46 60.44 60.44 2.8K
13:49 60.47 60.47 60.41 60.41 5.5K
13:50 60.41 60.41 60.41 60.41 0.9K
13:51 60.41 60.41 60.41 60.41 1.2K
13:52 60.38 60.38 60.38 60.38 0.6K
13:53 60.52 60.52 60.52 60.52 0.7K
13:54 60.63 60.63 60.63 60.63 0.8K
13:55 60.55 60.55 60.47 60.47 1.4K
13:56 60.50 60.53 60.50 60.53 1.3K
13:59 60.37 60.38 60.37 60.38 8.0K
14:00 60.40 60.40 60.38 60.39 25.7K
14:01 60.36 60.36 60.33 60.33 1.1K
14:02 60.35 60.38 60.35 60.38 0.8K
14:03 60.37 60.37 60.37 60.37 1.1K
14:04 60.39 60.39 60.36 60.37 2.2K
14:05 60.39 60.39 60.31 60.31 4.5K
14:06 60.31 60.31 60.25 60.25 2.1K
14:07 60.17 60.22 60.17 60.22 1.3K
14:08 60.30 60.30 60.27 60.27 1.2K
14:09 60.27 60.27 60.26 60.27 0.8K
14:10 60.24 60.24 60.19 60.19 0.9K
14:11 60.24 60.27 60.24 60.27 3.0K
14:12 60.26 60.28 60.23 60.28 1.6K
14:13 60.30 60.30 60.25 60.25 1.0K
14:14 60.26 60.27 60.26 60.27 1.0K
14:15 60.27 60.28 60.27 60.28 1.0K
14:16 60.25 60.25 60.22 60.22 1.3K
14:17 60.24 60.26 60.18 60.21 1.9K
14:18 60.15 60.15 60.13 60.13 1.0K
14:19 60.08 60.11 60.08 60.11 1.1K
14:20 60.12 60.12 60.11 60.11 0.6K
14:21 60.09 60.09 60.03 60.03 0.5K
14:22 60.10 60.10 60.10 60.10 6.2K
14:23 60.15 60.15 60.12 60.12 0.4K
14:24 60.15 60.15 60.15 60.15 0.7K
14:26 60.15 60.15 60.15 60.15 0.7K
14:27 60.09 60.09 60.09 60.09 0.7K
14:29 60.13 60.18 60.13 60.18 3.1K
14:31 60.19 60.19 60.18 60.18 3.9K
14:32 60.15 60.20 60.15 60.20 3.5K
14:33 60.22 60.22 60.22 60.22 0.4K
14:34 60.20 60.20 60.20 60.20 0.5K
14:35 60.12 60.14 60.12 60.14 0.8K
14:36 60.23 60.23 60.23 60.23 0.8K
14:37 60.25 60.27 60.23 60.23 3.2K
14:39 60.16 60.16 60.16 60.16 0.1K
14:40 60.22 60.26 60.22 60.26 2.2K
14:41 60.27 60.27 60.27 60.27 3.1K
14:43 60.24 60.24 60.23 60.23 0.9K
14:44 60.26 60.26 60.25 60.25 19.8K
14:45 60.26 60.31 60.26 60.31 1.2K
14:46 60.25 60.29 60.25 60.28 0.7K
14:47 60.28 60.28 60.28 60.28 0.1K
14:48 60.32 60.35 60.32 60.35 0.4K
14:49 60.33 60.33 60.33 60.33 0.3K
14:50 60.31 60.33 60.31 60.33 0.4K
14:51 60.29 60.29 60.23 60.23 1.7K
14:52 60.14 60.22 60.14 60.22 1.3K
14:53 60.26 60.29 60.26 60.29 1.4K
14:54 60.32 60.32 60.30 60.32 5.4K
14:55 60.28 60.29 60.27 60.27 0.9K
14:56 60.27 60.27 60.27 60.27 0.3K
14:57 60.15 60.16 60.15 60.16 2.2K
14:58 60.15 60.18 60.15 60.18 12.3K
14:59 60.17 60.17 60.17 60.17 1.2K
15:01 60.18 60.21 60.18 60.21 0.7K
15:02 60.28 60.32 60.26 60.31 5.9K
15:03 60.32 60.35 60.32 60.35 0.3K
15:04 60.35 60.35 60.31 60.31 2.6K
15:05 60.27 60.27 60.27 60.27 2.0K
15:06 60.26 60.37 60.24 60.37 0.9K
15:07 60.39 60.41 60.38 60.41 1.3K
15:08 60.38 60.39 60.36 60.36 11.8K
15:09 60.39 60.40 60.38 60.38 1.3K
15:10 60.41 60.41 60.41 60.41 1.8K
15:11 60.43 60.47 60.43 60.45 24.3K
15:12 60.43 60.45 60.43 60.45 1.0K
15:13 60.46 60.49 60.44 60.49 1.0K
15:14 60.48 60.49 60.48 60.49 7.2K
15:15 60.50 60.50 60.43 60.45 0.8K
15:17 60.40 60.40 60.36 60.38 4.9K
15:18 60.33 60.41 60.33 60.39 11.0K
15:19 60.48 60.48 60.48 60.48 1.8K
15:20 60.50 60.50 60.43 60.46 3.5K
15:21 60.47 60.47 60.47 60.47 0.3K
15:22 60.49 60.51 60.49 60.51 1.5K
15:24 60.52 60.52 60.52 60.52 1.2K
15:25 60.52 60.52 60.52 60.52 0.1K
15:26 60.52 60.52 60.51 60.51 1.2K
15:27 60.52 60.55 60.52 60.55 0.8K
15:28 60.51 60.51 60.45 60.45 1.2K
15:29 60.47 60.47 60.47 60.47 1.5K
15:30 60.42 60.42 60.42 60.42 0.6K
15:31 60.43 60.44 60.41 60.41 6.0K
15:32 60.40 60.44 60.40 60.44 1.1K
15:33 60.48 60.48 60.48 60.48 0.4K
15:34 60.48 60.49 60.48 60.49 9.7K
15:35 60.41 60.41 60.39 60.39 0.6K
15:36 60.42 60.44 60.39 60.42 3.5K
15:37 60.35 60.35 60.35 60.35 1.0K
15:38 60.38 60.40 60.38 60.40 8.9K
15:39 60.41 60.45 60.41 60.44 22.9K
15:41 60.41 60.42 60.41 60.42 2.0K
15:42 60.43 60.43 60.41 60.41 0.5K
15:43 60.40 60.44 60.40 60.42 3.8K
15:44 60.46 60.49 60.46 60.49 6.2K
15:45 60.46 60.46 60.43 60.44 1.1K
15:46 60.42 60.45 60.42 60.45 1.1K
15:47 60.43 60.45 60.38 60.38 1.5K
15:48 60.47 60.47 60.47 60.47 1.1K
15:49 60.43 60.43 60.43 60.43 0.6K
15:50 60.46 60.46 60.46 60.46 1.2K
15:51 60.46 60.47 60.46 60.47 1.5K
15:52 60.40 60.40 60.40 60.40 1.0K
15:53 60.41 60.41 60.41 60.41 0.4K
15:54 60.41 60.46 60.41 60.45 2.5K
15:55 60.45 60.45 60.42 60.43 3.5K
15:56 60.44 60.45 60.44 60.45 2.7K
15:57 60.42 60.42 60.42 60.42 1.3K
15:58 60.37 60.38 60.37 60.38 3.1K
15:59 60.40 60.40 60.34 60.34 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available