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 60.45 60.47 60.45 60.47 5.6K
09:31 60.49 60.59 60.49 60.59 4.6K
09:32 60.56 60.56 60.56 60.56 0.5K
09:34 60.57 60.65 60.57 60.61 0.8K
09:36 60.66 60.66 60.66 60.66 0.2K
09:37 60.71 60.71 60.71 60.70 0.4K
09:39 60.66 60.66 60.66 60.66 0.1K
09:41 60.63 60.63 60.63 60.63 1.3K
09:43 60.63 60.63 60.63 60.63 0.4K
09:44 60.65 60.65 60.65 60.65 1.9K
09:49 60.60 60.60 60.60 60.60 2.7K
09:50 60.55 60.55 60.55 60.55 0.3K
09:52 60.49 60.49 60.49 60.49 0.8K
09:53 60.42 60.42 60.42 60.42 0.2K
09:54 60.38 60.38 60.38 60.38 1.5K
09:56 60.39 60.41 60.39 60.41 0.3K
09:57 60.46 60.46 60.46 60.46 2.7K
10:00 60.37 60.37 60.37 60.37 0.9K
10:01 60.39 60.39 60.34 60.34 4.1K
10:05 60.45 60.45 60.45 60.45 0.9K
10:06 60.52 60.52 60.52 60.52 0.4K
10:07 60.56 60.56 60.56 60.56 0.1K
10:08 60.50 60.50 60.50 60.50 0.5K
10:10 60.54 60.54 60.54 60.54 0.7K
10:12 60.55 60.55 60.55 60.55 0.2K
10:13 60.43 60.43 60.43 60.43 3.3K
10:14 60.41 60.41 60.41 60.41 0.5K
10:16 60.37 60.38 60.37 60.38 1.1K
10:17 60.38 60.40 60.38 60.38 2.7K
10:18 60.35 60.35 60.35 60.35 0.2K
10:20 60.38 60.43 60.38 60.43 0.3K
10:21 60.44 60.44 60.44 60.44 0.2K
10:22 60.45 60.45 60.45 60.45 0.2K
10:23 60.47 60.47 60.44 60.44 2.1K
10:24 60.43 60.43 60.43 60.43 8.2K
10:25 60.53 60.53 60.53 60.53 0.2K
10:26 60.55 60.55 60.55 60.55 2.4K
10:30 60.50 60.51 60.49 60.49 0.6K
10:31 60.48 60.48 60.48 60.48 2.5K
10:34 60.56 60.56 60.54 60.54 0.7K
10:36 60.57 60.57 60.49 60.49 4.9K
10:37 60.50 60.50 60.50 60.50 0.7K
10:39 60.49 60.56 60.49 60.56 1.2K
10:42 60.58 60.58 60.58 60.58 1.2K
10:46 60.59 60.59 60.59 60.59 0.6K
10:47 60.57 60.57 60.57 60.57 0.2K
10:48 60.56 60.56 60.56 60.56 0.5K
10:51 60.57 60.59 60.57 60.59 0.3K
10:52 60.59 60.59 60.59 60.59 0.8K
10:56 60.54 60.54 60.54 60.54 1.0K
11:00 60.60 60.65 60.60 60.65 1.9K
11:01 60.62 60.62 60.61 60.61 0.4K
11:03 60.60 60.61 60.60 60.61 1.4K
11:05 60.58 60.58 60.58 60.58 7.9K
11:06 60.59 60.59 60.59 60.59 0.4K
11:08 60.68 60.68 60.68 60.68 0.2K
11:10 60.67 60.67 60.67 60.67 0.8K
11:11 60.68 60.70 60.68 60.70 0.9K
11:13 60.67 60.67 60.67 60.67 0.8K
11:14 60.66 60.66 60.66 60.66 0.3K
11:17 60.63 60.63 60.63 60.63 1.4K
11:19 60.69 60.69 60.69 60.69 0.7K
11:22 60.76 60.76 60.76 60.76 0.4K
11:23 60.80 60.80 60.80 60.80 8.3K
11:25 60.86 60.89 60.86 60.89 0.3K
11:26 60.88 60.88 60.88 60.88 0.2K
11:27 60.87 60.89 60.87 60.87 21.6K
11:28 60.84 60.84 60.84 60.84 0.4K
11:29 60.87 60.88 60.87 60.88 2.3K
11:30 60.84 60.84 60.80 60.80 1.9K
11:31 60.81 60.81 60.81 60.81 0.2K
11:32 60.84 60.84 60.84 60.84 0.6K
11:33 60.86 60.87 60.86 60.87 2.3K
11:34 60.87 60.87 60.87 60.87 1.4K
11:35 60.87 60.89 60.87 60.87 2,258.5K
11:36 60.88 60.88 60.88 60.87 0.3K
11:37 60.86 60.86 60.86 60.86 0.3K
11:38 60.85 60.85 60.83 60.84 2.2K
11:42 60.80 60.80 60.79 60.79 0.5K
11:44 60.78 60.78 60.78 60.78 0.3K
11:45 60.77 60.77 60.74 60.74 0.3K
11:46 60.73 60.73 60.72 60.72 1.2K
11:47 60.74 60.74 60.74 60.74 0.5K
11:49 60.71 60.71 60.71 60.71 0.4K
11:51 60.73 60.74 60.73 60.74 0.8K
11:54 60.68 60.68 60.68 60.68 0.4K
11:55 60.68 60.68 60.68 60.68 0.1K
11:56 60.69 60.69 60.69 60.69 0.2K
11:57 60.68 60.70 60.68 60.70 0.4K
11:58 60.63 60.63 60.62 60.62 0.9K
11:59 60.60 60.60 60.60 60.60 0.9K
12:00 60.63 60.63 60.63 60.63 0.6K
12:03 60.62 60.62 60.62 60.62 0.6K
12:05 60.65 60.65 60.65 60.65 0.4K
12:06 60.56 60.56 60.56 60.56 0.5K
12:08 60.56 60.56 60.56 60.56 1.3K
12:09 60.60 60.60 60.60 60.60 1.1K
12:12 60.60 60.60 60.60 60.60 0.5K
12:14 60.59 60.59 60.59 60.59 1.2K
12:17 60.59 60.59 60.59 60.59 0.2K
12:19 60.59 60.59 60.59 60.59 0.3K
12:21 60.61 60.61 60.61 60.61 0.1K
12:22 60.57 60.57 60.57 60.57 1.2K
12:24 60.59 60.59 60.59 60.59 0.3K
12:25 60.62 60.62 60.62 60.62 0.8K
12:27 60.62 60.62 60.60 60.60 1.1K
12:28 60.61 60.61 60.58 60.58 3.4K
12:31 60.61 60.61 60.61 60.61 0.5K
12:32 60.60 60.60 60.60 60.60 9.1K
12:36 60.58 60.58 60.58 60.58 0.2K
12:37 60.55 60.55 60.55 60.55 0.1K
12:39 60.52 60.52 60.52 60.52 0.3K
12:41 60.50 60.53 60.50 60.53 3.0K
12:42 60.52 60.52 60.52 60.52 4.3K
12:43 60.57 60.57 60.56 60.56 43.1K
12:46 60.55 60.55 60.55 60.55 0.6K
12:52 60.55 60.55 60.54 60.54 3.7K
12:53 60.53 60.53 60.53 60.53 0.2K
12:54 60.54 60.54 60.54 60.54 0.4K
12:55 60.58 60.58 60.58 60.57 0.3K
12:56 60.56 60.56 60.56 60.55 0.2K
12:57 60.54 60.54 60.54 60.54 0.1K
12:58 60.54 60.54 60.54 60.54 1.6K
13:00 60.53 60.53 60.53 60.53 0.1K
13:01 60.53 60.53 60.53 60.53 0.4K
13:02 60.54 60.54 60.54 60.54 0.5K
13:04 60.51 60.51 60.51 60.51 0.2K
13:05 60.54 60.54 60.54 60.54 0.1K
13:09 60.55 60.55 60.55 60.55 5.2K
13:10 60.52 60.54 60.52 60.54 1.5K
13:11 60.50 60.50 60.50 60.50 1.0K
13:12 60.50 60.50 60.50 60.50 1.5K
13:19 60.64 60.64 60.63 60.63 4.0K
13:21 60.62 60.63 60.62 60.63 0.5K
13:24 60.54 60.54 60.54 60.54 0.3K
13:25 60.56 60.56 60.56 60.56 0.6K
13:27 60.57 60.58 60.57 60.58 0.3K
13:30 60.47 60.50 60.44 60.48 6.3K
13:31 60.34 60.34 60.34 60.34 0.9K
13:33 60.36 60.36 60.31 60.31 1.0K
13:35 60.29 60.29 60.29 60.29 0.8K
13:36 60.30 60.30 60.28 60.30 3.7K
13:37 60.31 60.34 60.31 60.34 0.4K
13:38 60.34 60.34 60.34 60.34 0.1K
13:39 60.27 60.27 60.24 60.24 2.7K
13:40 60.14 60.14 60.14 60.14 0.4K
13:41 60.11 60.11 60.08 60.11 3.8K
13:42 60.17 60.17 60.17 60.17 1.1K
13:43 60.18 60.18 60.18 60.18 0.3K
13:44 60.12 60.12 60.12 60.12 1.3K
13:46 60.03 60.04 60.03 60.04 2.8K
13:48 60.01 60.01 60.01 60.01 0.3K
13:49 59.99 59.99 59.99 59.99 1.4K
13:50 59.92 59.92 59.91 59.91 4.2K
13:51 59.98 59.98 59.91 59.91 1.3K
13:53 60.01 60.01 60.01 60.01 0.9K
13:54 60.00 60.00 59.92 59.92 1.5K
13:55 59.95 59.95 59.89 59.89 2.3K
13:56 59.88 59.88 59.88 59.88 0.5K
13:57 59.85 59.85 59.80 59.80 2.3K
13:58 59.79 59.79 59.79 59.79 0.4K
14:00 59.82 59.94 59.82 59.84 9.4K
14:01 59.83 59.83 59.83 59.83 0.6K
14:02 59.75 59.75 59.75 59.75 2.2K
14:03 59.86 59.86 59.86 59.86 2.1K
14:05 59.87 59.88 59.86 59.88 2.6K
14:06 59.92 59.92 59.92 59.92 14.5K
14:07 59.89 59.91 59.86 59.86 1.4K
14:09 59.90 59.90 59.90 59.90 3.2K
14:11 59.99 59.99 59.97 59.97 3.3K
14:12 59.96 59.97 59.96 59.97 21.9K
14:13 59.93 59.93 59.93 59.93 0.6K
14:14 59.98 59.98 59.98 59.98 0.9K
14:15 60.01 60.01 60.00 60.01 1.5K
14:16 59.92 59.93 59.92 59.93 6.7K
14:17 59.88 59.88 59.88 59.88 0.2K
14:18 59.92 59.92 59.87 59.87 8.6K
14:19 59.89 59.89 59.87 59.89 19.7K
14:20 59.89 59.89 59.89 59.89 1.2K
14:22 59.90 59.90 59.90 59.90 1.2K
14:23 60.02 60.03 60.01 60.01 1.2K
14:24 60.04 60.04 60.04 60.04 0.6K
14:25 60.01 60.02 60.01 60.02 1.8K
14:26 60.03 60.07 60.03 60.07 1.1K
14:27 60.05 60.05 60.02 60.02 1.5K
14:28 60.04 60.04 60.04 60.04 0.6K
14:30 60.02 60.02 60.02 60.02 4.2K
14:31 59.99 59.99 59.99 59.99 2.0K
14:32 59.99 60.00 59.98 60.00 2.5K
14:33 60.01 60.01 60.01 60.01 0.2K
14:35 59.96 59.96 59.96 59.96 0.8K
14:36 59.94 59.94 59.94 59.94 2.9K
14:37 59.90 59.90 59.90 59.90 1.3K
14:38 59.87 59.87 59.87 59.87 1.2K
14:39 59.85 59.85 59.83 59.83 4.2K
14:40 59.88 59.88 59.84 59.84 2.2K
14:41 59.83 59.83 59.80 59.80 2.4K
14:42 59.79 59.83 59.79 59.83 3.3K
14:44 59.83 59.83 59.83 59.83 0.6K
14:45 59.86 59.86 59.85 59.85 2.0K
14:46 59.83 59.83 59.83 59.83 0.5K
14:49 59.81 59.81 59.81 59.81 4.4K
14:50 59.79 59.79 59.78 59.78 0.4K
14:51 59.81 59.81 59.81 59.81 0.9K
14:52 59.78 59.78 59.78 59.78 0.4K
14:53 59.77 59.80 59.77 59.80 0.9K
14:56 59.79 59.81 59.79 59.81 2.7K
14:57 59.77 59.77 59.77 59.77 1.5K
14:58 59.77 59.77 59.73 59.75 12.9K
14:59 59.75 59.75 59.71 59.71 3.3K
15:00 59.72 59.72 59.70 59.71 0.6K
15:01 59.75 59.75 59.74 59.74 0.5K
15:02 59.75 59.75 59.75 59.75 0.1K
15:03 59.72 59.72 59.71 59.71 0.8K
15:04 59.66 59.66 59.63 59.63 8.0K
15:05 59.66 59.67 59.66 59.66 3.7K
15:06 59.65 59.66 59.61 59.61 5.3K
15:07 59.61 59.62 59.60 59.62 2.6K
15:10 59.57 59.57 59.51 59.51 1.4K
15:11 59.48 59.48 59.48 59.48 0.4K
15:12 59.53 59.62 59.53 59.62 1.6K
15:13 59.60 59.62 59.60 59.62 1.5K
15:15 59.62 59.63 59.58 59.62 7.1K
15:16 59.61 59.61 59.56 59.59 5.3K
15:17 59.59 59.61 59.57 59.57 4.0K
15:18 59.57 59.57 59.52 59.53 2.5K
15:19 59.55 59.55 59.55 59.55 0.9K
15:20 59.47 59.49 59.47 59.48 5.4K
15:22 59.50 59.50 59.50 59.50 0.5K
15:23 59.51 59.52 59.51 59.52 10.2K
15:24 59.47 59.47 59.45 59.45 1.5K
15:25 59.43 59.43 59.43 59.43 1.2K
15:26 59.44 59.44 59.44 59.44 0.4K
15:27 59.45 59.45 59.45 59.45 0.4K
15:28 59.46 59.46 59.43 59.43 4.0K
15:29 59.43 59.44 59.43 59.44 3.1K
15:30 59.47 59.55 59.47 59.55 7.0K
15:31 59.53 59.54 59.47 59.50 14.0K
15:32 59.50 59.50 59.50 59.50 1.0K
15:33 59.58 59.58 59.56 59.56 3.0K
15:34 59.54 59.54 59.54 59.54 0.9K
15:35 59.53 59.56 59.53 59.56 2.9K
15:37 59.52 59.52 59.48 59.48 3.3K
15:38 59.53 59.53 59.53 59.53 4.8K
15:39 59.51 59.57 59.51 59.57 2.1K
15:41 59.59 59.61 59.58 59.58 7.2K
15:42 59.57 59.61 59.57 59.61 12.3K
15:43 59.61 59.61 59.58 59.58 6.2K
15:46 59.64 59.64 59.64 59.64 0.3K
15:47 59.59 59.59 59.55 59.55 4.0K
15:48 59.55 59.56 59.55 59.55 2.6K
15:50 59.61 59.72 59.59 59.72 7.4K
15:51 59.76 59.79 59.74 59.79 2.0K
15:52 59.79 59.81 59.79 59.81 1.0K
15:53 59.78 59.80 59.78 59.78 5.1K
15:54 59.84 59.84 59.84 59.84 1.2K
15:55 59.76 59.85 59.76 59.85 1.7K
15:56 59.91 59.91 59.91 59.91 1.2K
15:58 59.90 59.90 59.90 59.90 2.5K
15:59 59.90 59.90 59.84 59.84 8.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available