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 61.03 61.03 61.03 61.03 12.1K
09:33 61.14 61.14 61.14 61.14 0.7K
09:37 61.02 61.02 61.02 61.02 0.5K
09:39 61.15 61.15 61.15 61.15 0.2K
09:40 61.18 61.20 61.14 61.14 1.1K
09:41 61.26 61.26 61.21 61.21 1.4K
09:45 61.22 61.22 61.22 61.22 0.2K
09:46 61.20 61.26 61.20 61.26 1.0K
09:47 61.22 61.22 61.22 61.22 0.4K
09:48 61.30 61.30 61.30 61.30 0.3K
09:52 61.45 61.45 61.41 61.41 1.9K
09:55 61.32 61.35 61.32 61.35 1.4K
09:56 61.39 61.39 61.34 61.34 4.1K
09:58 61.23 61.23 61.23 61.23 1.3K
09:59 61.25 61.25 61.25 61.25 1.5K
10:00 61.26 61.26 61.26 61.26 0.3K
10:01 61.26 61.26 61.26 61.26 0.5K
10:05 61.34 61.34 61.34 61.34 0.4K
10:07 61.33 61.33 61.33 61.33 2.2K
10:08 61.37 61.37 61.29 61.29 7.7K
10:10 61.40 61.40 61.40 61.40 0.2K
10:13 61.46 61.46 61.46 61.46 1.5K
10:14 61.30 61.32 61.30 61.32 1.9K
10:15 61.31 61.31 61.31 61.31 0.3K
10:16 61.34 61.34 61.34 61.34 1.4K
10:17 61.36 61.36 61.22 61.22 4.1K
10:18 61.20 61.20 61.15 61.15 0.5K
10:19 61.11 61.11 61.11 61.11 0.7K
10:21 61.07 61.07 61.02 61.05 5.2K
10:22 61.08 61.21 61.08 61.16 1.1K
10:25 61.02 61.02 61.02 61.02 0.5K
10:26 60.99 60.99 60.99 60.99 1.1K
10:27 60.97 60.97 60.97 60.97 0.4K
10:30 61.03 61.03 61.03 61.03 2.3K
10:31 61.09 61.09 61.07 61.07 1.0K
10:32 61.12 61.12 61.08 61.08 0.5K
10:33 61.15 61.15 61.15 61.15 0.8K
10:36 61.12 61.12 61.11 61.11 1.0K
10:37 61.10 61.10 61.10 61.10 0.7K
10:38 61.04 61.04 61.04 61.04 0.5K
10:40 61.01 61.01 61.01 61.01 1.9K
10:41 60.99 60.99 60.99 60.99 0.2K
10:42 61.09 61.10 61.09 61.10 1.7K
10:43 61.09 61.15 61.09 61.15 1.9K
10:44 61.19 61.19 61.19 61.19 0.2K
10:45 61.13 61.13 61.13 61.13 0.5K
10:46 61.19 61.19 60.93 61.07 9.3K
10:48 61.05 61.05 61.05 61.05 0.9K
10:53 61.07 61.12 61.07 61.12 0.8K
10:54 61.10 61.15 61.10 61.10 2,281.9K
10:55 61.11 61.11 61.11 61.11 0.2K
10:56 61.12 61.15 61.12 61.15 1.6K
10:57 61.12 61.12 61.12 61.12 0.4K
10:58 61.07 61.07 61.07 61.07 0.2K
10:59 61.09 61.12 61.05 61.05 1.4K
11:00 61.11 61.12 61.11 61.12 1.3K
11:05 61.13 61.13 61.13 61.13 0.1K
11:06 61.12 61.12 61.04 61.04 1.1K
11:08 61.05 61.05 61.05 61.05 1.7K
11:09 61.05 61.05 61.05 61.05 0.2K
11:10 61.05 61.08 61.05 61.08 1.6K
11:12 61.07 61.11 61.07 61.11 1.4K
11:15 61.15 61.15 61.15 61.15 0.4K
11:16 61.16 61.17 61.16 61.17 1.0K
11:20 61.14 61.14 61.14 61.14 2.5K
11:21 61.15 61.15 61.13 61.13 2.8K
11:22 61.15 61.15 61.15 61.15 0.4K
11:23 61.13 61.13 61.10 61.10 1.1K
11:24 61.15 61.15 61.13 61.13 1.2K
11:26 61.06 61.06 61.06 61.06 4.9K
11:27 61.04 61.04 61.04 61.04 2.7K
11:30 61.06 61.06 61.06 61.06 0.1K
11:31 61.09 61.10 61.09 61.10 0.3K
11:32 61.11 61.11 61.11 61.11 0.4K
11:35 61.03 61.08 61.03 61.08 1.0K
11:37 60.98 60.98 60.98 60.98 0.2K
11:39 61.01 61.01 61.01 61.01 0.3K
11:42 61.01 61.01 61.01 61.01 0.4K
11:43 61.02 61.02 61.02 61.02 0.7K
11:47 60.97 60.97 60.97 60.97 0.4K
11:48 61.01 61.01 61.01 61.01 0.1K
11:49 60.98 60.99 60.98 60.99 1.1K
11:50 61.01 61.01 61.01 61.01 0.4K
11:52 60.96 61.05 60.96 61.05 1.8K
11:53 61.06 61.09 61.06 61.09 1.5K
11:54 61.09 61.09 61.09 61.09 0.8K
11:58 61.04 61.04 61.04 61.04 0.2K
12:00 61.07 61.07 61.06 61.06 2.5K
12:03 61.11 61.11 61.11 61.11 0.2K
12:04 61.13 61.13 61.13 61.13 1.0K
12:08 61.01 61.01 61.01 61.01 0.7K
12:10 61.03 61.04 61.03 61.04 0.7K
12:11 61.04 61.06 61.04 61.06 0.7K
12:12 61.04 61.04 61.02 61.02 0.4K
12:13 61.03 61.03 61.03 61.03 1.1K
12:15 61.03 61.03 61.03 61.03 0.2K
12:16 61.05 61.05 61.05 61.05 1.3K
12:17 61.03 61.03 61.03 61.03 0.1K
12:18 61.00 61.00 61.00 61.00 0.1K
12:19 61.02 61.02 61.02 61.02 0.6K
12:20 61.03 61.03 61.03 61.03 0.4K
12:22 61.04 61.04 61.04 61.04 0.1K
12:23 61.07 61.07 61.07 61.07 0.9K
12:26 61.09 61.09 61.09 61.09 0.5K
12:30 61.04 61.08 61.04 61.08 0.3K
12:32 61.07 61.07 61.06 61.06 1.6K
12:34 61.02 61.03 61.02 61.03 0.9K
12:38 60.99 60.99 60.98 60.98 2.4K
12:39 61.00 61.00 60.96 60.96 0.4K
12:40 60.95 60.96 60.95 60.96 7.4K
12:41 60.94 60.94 60.94 60.94 0.5K
12:44 61.01 61.01 61.01 61.01 3.2K
12:45 61.02 61.02 61.02 61.02 0.5K
12:46 61.04 61.04 61.04 61.04 0.3K
12:47 61.05 61.05 61.05 61.05 0.4K
12:48 61.05 61.05 61.05 61.05 0.7K
12:51 61.01 61.01 60.99 60.99 3.8K
12:52 60.95 60.95 60.95 60.95 0.1K
12:54 60.90 60.90 60.90 60.90 0.6K
12:55 60.92 60.92 60.89 60.89 0.7K
12:56 60.84 60.89 60.84 60.88 1.4K
12:57 60.81 60.81 60.81 60.81 0.3K
13:00 60.84 60.84 60.84 60.84 5.8K
13:04 60.92 60.92 60.92 60.92 1.0K
13:09 60.89 60.89 60.85 60.85 0.2K
13:13 60.85 60.87 60.85 60.86 3.6K
13:14 60.86 60.86 60.86 60.86 0.8K
13:16 60.83 60.83 60.83 60.83 0.6K
13:20 60.78 60.78 60.77 60.77 0.6K
13:23 60.72 60.72 60.68 60.68 1.2K
13:24 60.70 60.72 60.70 60.72 19.5K
13:25 60.66 60.66 60.66 60.66 2.3K
13:29 60.71 60.71 60.68 60.68 0.8K
13:31 60.75 60.75 60.75 60.75 0.1K
13:32 60.76 60.76 60.71 60.71 3.6K
13:33 60.72 60.72 60.72 60.72 2.4K
13:37 60.71 60.74 60.71 60.74 1.4K
13:38 60.76 60.77 60.75 60.76 2.9K
13:39 60.76 60.78 60.76 60.78 2.3K
13:40 60.79 60.80 60.78 60.80 0.7K
13:41 60.83 60.83 60.83 60.83 0.1K
13:44 60.81 60.81 60.81 60.81 0.2K
13:46 60.79 60.79 60.79 60.79 0.1K
13:47 60.81 60.81 60.81 60.81 2.1K
13:50 60.81 60.81 60.81 60.81 0.2K
13:53 60.65 60.67 60.65 60.67 0.5K
13:55 60.65 60.65 60.64 60.64 0.4K
13:56 60.66 60.66 60.66 60.66 13.1K
13:57 60.68 60.68 60.67 60.67 0.5K
13:58 60.74 60.74 60.74 60.74 0.1K
13:59 60.73 60.73 60.72 60.72 8.1K
14:00 60.72 60.76 60.72 60.76 3.1K
14:01 60.75 60.75 60.74 60.74 3.3K
14:02 60.69 60.69 60.69 60.69 0.6K
14:03 60.70 60.71 60.66 60.66 0.9K
14:05 60.66 60.66 60.66 60.66 4.7K
14:06 60.66 60.67 60.65 60.65 55.7K
14:07 60.62 60.65 60.62 60.65 4.1K
14:08 60.68 60.68 60.68 60.68 0.1K
14:10 60.68 60.69 60.68 60.69 0.6K
14:11 60.64 60.64 60.64 60.64 0.3K
14:13 60.64 60.64 60.64 60.64 0.5K
14:14 60.61 60.61 60.61 60.61 2.3K
14:15 60.62 60.63 60.58 60.58 8.4K
14:16 60.60 60.63 60.59 60.63 7.5K
14:17 60.59 60.59 60.59 60.59 0.4K
14:19 60.60 60.60 60.60 60.60 0.3K
14:20 60.59 60.59 60.56 60.56 3.0K
14:21 60.55 60.58 60.55 60.56 1.2K
14:22 60.59 60.61 60.59 60.61 16.1K
14:24 60.60 60.60 60.60 60.60 1.1K
14:25 60.61 60.64 60.61 60.64 0.7K
14:26 60.66 60.66 60.66 60.66 0.1K
14:27 60.65 60.65 60.64 60.64 1.8K
14:28 60.61 60.63 60.61 60.63 10.0K
14:30 60.63 60.63 60.63 60.63 1.7K
14:31 60.65 60.68 60.65 60.68 0.7K
14:32 60.68 60.68 60.68 60.68 0.2K
14:33 60.71 60.71 60.70 60.70 0.5K
14:35 60.72 60.72 60.72 60.72 2.8K
14:36 60.71 60.72 60.71 60.72 0.6K
14:38 60.69 60.69 60.69 60.69 0.2K
14:39 60.67 60.68 60.67 60.68 1.8K
14:40 60.68 60.69 60.68 60.69 0.7K
14:42 60.70 60.70 60.70 60.70 2.5K
14:43 60.72 60.72 60.72 60.71 1.0K
14:44 60.75 60.75 60.75 60.75 1.0K
14:45 60.78 60.78 60.78 60.78 5.8K
14:46 60.79 60.79 60.79 60.79 0.6K
14:47 60.77 60.77 60.74 60.74 10.9K
14:50 60.76 60.76 60.76 60.76 0.3K
14:51 60.74 60.74 60.74 60.74 2.4K
14:52 60.72 60.72 60.72 60.72 7.0K
14:53 60.74 60.74 60.74 60.74 0.2K
14:54 60.72 60.72 60.72 60.72 0.3K
14:55 60.72 60.76 60.72 60.76 1.9K
14:56 60.76 60.78 60.76 60.76 1.8K
14:57 60.76 60.77 60.76 60.77 2.3K
14:58 60.78 60.79 60.78 60.79 2.2K
14:59 60.76 60.76 60.76 60.76 0.4K
15:00 60.74 60.76 60.74 60.76 0.4K
15:02 60.74 60.74 60.73 60.73 1.0K
15:03 60.71 60.71 60.71 60.71 1.6K
15:04 60.71 60.73 60.71 60.73 1.0K
15:05 60.74 60.74 60.74 60.74 0.9K
15:07 60.74 60.74 60.73 60.74 8.9K
15:08 60.73 60.75 60.72 60.72 3.0K
15:09 60.71 60.71 60.70 60.70 2.7K
15:10 60.73 60.75 60.73 60.75 3.2K
15:11 60.72 60.72 60.72 60.72 0.6K
15:12 60.70 60.74 60.70 60.74 1.4K
15:13 60.77 60.77 60.77 60.77 17.8K
15:14 60.81 60.82 60.81 60.82 1.7K
15:15 60.79 60.79 60.79 60.79 4.8K
15:16 60.80 60.82 60.80 60.80 1.1K
15:18 60.82 60.82 60.82 60.82 2.0K
15:19 60.83 60.83 60.83 60.83 0.7K
15:20 60.80 60.80 60.80 60.80 1.4K
15:21 60.80 60.81 60.80 60.80 1.8K
15:22 60.81 60.81 60.80 60.81 3.3K
15:23 60.80 60.80 60.75 60.75 2.7K
15:24 60.76 60.76 60.76 60.76 0.6K
15:26 60.70 60.72 60.70 60.72 1.9K
15:27 60.67 60.70 60.67 60.70 0.5K
15:28 60.70 60.70 60.69 60.70 2.1K
15:29 60.71 60.71 60.71 60.71 1.5K
15:30 60.72 60.76 60.72 60.76 9.7K
15:31 60.75 60.76 60.71 60.71 5.5K
15:32 60.71 60.75 60.71 60.75 6.3K
15:33 60.74 60.74 60.73 60.73 4.7K
15:34 60.74 60.74 60.74 60.74 0.3K
15:35 60.70 60.71 60.70 60.71 0.8K
15:36 60.69 60.69 60.65 60.65 2.5K
15:38 60.70 60.70 60.70 60.70 0.1K
15:39 60.69 60.70 60.69 60.69 0.9K
15:40 60.68 60.69 60.67 60.69 1.4K
15:41 60.71 60.71 60.69 60.69 0.5K
15:43 60.70 60.71 60.70 60.71 0.8K
15:44 60.70 60.70 60.70 60.70 6.1K
15:45 60.65 60.65 60.65 60.65 2.3K
15:46 60.63 60.63 60.63 60.63 0.9K
15:47 60.61 60.61 60.61 60.61 0.4K
15:48 60.65 60.65 60.64 60.64 1.1K
15:49 60.64 60.65 60.64 60.64 0.8K
15:50 60.66 60.66 60.66 60.66 3.8K
15:51 60.68 60.69 60.67 60.69 1.5K
15:52 60.70 60.70 60.68 60.69 3.1K
15:53 60.73 60.73 60.73 60.73 1.3K
15:54 60.76 60.76 60.76 60.76 0.6K
15:55 60.67 60.70 60.67 60.67 9.0K
15:56 60.69 60.69 60.68 60.68 0.7K
15:57 60.67 60.68 60.66 60.66 0.6K
15:58 60.67 60.67 60.67 60.67 0.9K
15:59 60.66 60.68 60.64 60.68 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available