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 59.92 59.92 59.92 59.92 7.0K
09:31 59.85 59.91 59.85 59.91 1.2K
09:32 60.00 60.00 59.93 60.00 2.5K
09:33 59.85 59.90 59.85 59.90 0.6K
09:35 60.00 60.01 60.00 60.01 0.5K
09:36 59.97 60.01 59.97 60.01 1.4K
09:37 59.96 60.01 59.96 60.01 1.8K
09:39 59.99 59.99 59.99 59.99 1.1K
09:41 60.11 60.11 60.11 60.11 0.3K
09:42 60.09 60.12 60.09 60.11 0.8K
09:43 60.10 60.14 60.10 60.14 2.3K
09:45 60.16 60.16 60.16 60.16 0.3K
09:46 60.17 60.17 60.17 60.17 0.3K
09:48 60.09 60.13 60.09 60.13 0.6K
09:49 60.14 60.14 60.14 60.14 0.3K
09:50 60.07 60.07 60.07 60.07 0.3K
09:51 60.03 60.03 60.03 60.03 0.5K
09:52 60.02 60.02 60.02 60.02 0.2K
09:55 59.99 59.99 59.99 59.99 1.1K
09:59 60.02 60.04 60.02 60.02 10.7K
10:00 60.02 60.06 60.02 60.06 3.0K
10:03 60.04 60.04 60.04 60.04 1.1K
10:10 60.10 60.10 60.10 60.10 1.0K
10:11 60.15 60.15 60.15 60.15 3.2K
10:14 60.09 60.11 60.09 60.11 0.8K
10:15 60.07 60.07 60.05 60.05 4.0K
10:17 60.03 60.03 60.03 60.03 0.4K
10:20 60.12 60.12 60.12 60.12 0.2K
10:21 60.12 60.12 60.12 60.12 0.4K
10:22 60.11 60.13 60.11 60.13 0.8K
10:26 60.12 60.12 60.10 60.12 0.9K
10:28 60.03 60.06 60.03 60.06 0.5K
10:30 60.10 60.10 60.10 60.10 0.1K
10:31 60.04 60.04 60.04 60.04 0.1K
10:32 60.08 60.08 60.08 60.08 1.8K
10:37 60.15 60.18 60.15 60.18 0.8K
10:38 60.18 60.18 60.18 60.18 3.1K
10:39 60.21 60.22 60.21 60.22 0.8K
10:40 60.21 60.21 60.21 60.21 0.2K
10:41 60.25 60.25 60.25 60.25 1.0K
10:42 60.25 60.25 60.25 60.25 1.8K
10:44 60.23 60.23 60.22 60.22 1.7K
10:50 60.23 60.23 60.23 60.23 0.3K
10:51 60.25 60.25 60.25 60.25 4.2K
10:59 60.36 60.36 60.36 60.36 0.7K
11:02 60.39 60.39 60.39 60.39 1.2K
11:04 60.45 60.45 60.45 60.45 1.9K
11:09 60.46 60.46 60.46 60.46 0.1K
11:10 60.49 60.49 60.49 60.49 6.2K
11:14 60.55 60.55 60.55 60.55 3.0K
11:16 60.56 60.56 60.56 60.56 2.0K
11:24 60.55 60.55 60.55 60.55 1.0K
11:30 60.43 60.43 60.43 60.43 0.6K
11:31 60.45 60.45 60.45 60.45 0.9K
11:33 60.42 60.43 60.42 60.43 1.6K
11:36 60.39 60.39 60.39 60.39 2.3K
11:37 60.43 60.43 60.43 60.43 0.3K
11:40 60.39 60.39 60.39 60.39 0.3K
11:41 60.39 60.39 60.39 60.39 2.1K
11:42 60.35 60.35 60.35 60.35 0.5K
11:48 60.31 60.31 60.31 60.31 1.1K
11:49 60.32 60.33 60.32 60.33 6.5K
11:50 60.35 60.35 60.35 60.35 1.5K
11:53 60.39 60.39 60.37 60.37 0.3K
11:55 60.39 60.39 60.39 60.39 0.3K
11:57 60.42 60.42 60.39 60.39 9.1K
11:58 60.42 60.48 60.42 60.44 2.7K
11:59 60.61 60.61 60.61 60.61 0.5K
12:00 60.72 60.76 60.72 60.76 1.4K
12:02 60.80 60.84 60.80 60.84 1.9K
12:03 60.75 60.75 60.75 60.75 1.1K
12:05 60.78 60.78 60.75 60.75 1.7K
12:08 60.80 60.82 60.80 60.82 0.5K
12:09 60.82 60.82 60.82 60.82 0.8K
12:11 60.78 60.78 60.77 60.77 3.2K
12:12 60.82 60.82 60.82 60.82 1.8K
12:14 60.87 60.87 60.86 60.86 2.9K
12:15 60.84 60.84 60.84 60.84 0.7K
12:16 60.85 60.85 60.85 60.85 0.4K
12:17 60.82 60.82 60.82 60.82 1.5K
12:19 60.85 60.85 60.85 60.85 1.0K
12:21 60.89 60.89 60.89 60.89 1.0K
12:22 60.94 60.94 60.94 60.94 1.2K
12:23 60.93 60.93 60.93 60.93 0.4K
12:24 60.95 60.95 60.95 60.95 0.5K
12:26 60.96 60.96 60.96 60.96 2.3K
12:29 60.95 60.95 60.95 60.95 0.8K
12:30 60.93 60.93 60.93 60.93 0.5K
12:32 60.94 60.96 60.94 60.96 1.2K
12:34 60.93 60.93 60.93 60.93 0.2K
12:35 60.89 60.89 60.89 60.89 0.4K
12:36 60.87 60.87 60.87 60.87 1.1K
12:41 60.82 60.82 60.80 60.80 1.4K
12:42 60.85 60.85 60.85 60.85 1.3K
12:43 60.86 60.86 60.86 60.86 0.2K
12:44 60.87 60.87 60.87 60.87 0.1K
12:45 60.86 60.87 60.86 60.87 0.2K
12:47 60.80 60.80 60.80 60.80 0.2K
12:48 60.80 60.80 60.77 60.77 0.5K
12:51 60.76 60.76 60.76 60.76 0.2K
12:53 60.78 60.78 60.77 60.77 1.1K
12:56 60.82 60.82 60.81 60.81 1.8K
12:59 60.79 60.79 60.79 60.79 0.4K
13:01 60.83 60.83 60.83 60.83 0.8K
13:03 60.82 60.82 60.78 60.78 11.2K
13:05 60.82 60.82 60.82 60.82 2.0K
13:06 60.79 60.79 60.79 60.79 1.2K
13:08 60.83 60.83 60.77 60.79 1.5K
13:09 60.86 60.88 60.80 60.80 3.8K
13:10 60.77 60.77 60.77 60.77 0.5K
13:11 60.64 60.64 60.60 60.60 7.6K
13:12 60.55 60.55 60.55 60.55 2.1K
13:13 60.61 60.61 60.59 60.59 1.9K
13:14 60.55 60.55 60.53 60.55 2.5K
13:15 60.55 60.55 60.41 60.42 4.2K
13:16 60.34 60.34 60.34 60.34 0.5K
13:17 60.38 60.41 60.37 60.41 1.8K
13:18 60.40 60.40 60.40 60.40 0.1K
13:19 60.45 60.46 60.45 60.46 2.4K
13:20 60.41 60.41 60.41 60.41 0.2K
13:21 60.31 60.31 60.31 60.31 2.4K
13:23 60.31 60.31 60.31 60.31 0.9K
13:26 60.35 60.49 60.35 60.38 4.0K
13:28 60.20 60.20 60.20 60.20 0.8K
13:29 60.20 60.20 60.20 60.20 0.2K
13:30 60.21 60.21 60.20 60.20 2.2K
13:31 60.17 60.22 60.15 60.22 1.7K
13:32 60.17 60.22 60.17 60.22 5.5K
13:33 60.20 60.20 60.20 60.20 0.3K
13:34 60.14 60.14 60.14 60.14 1.4K
13:36 60.32 60.32 60.32 60.32 1.7K
13:37 60.32 60.32 60.32 60.32 0.8K
13:40 60.31 60.31 60.31 60.31 0.2K
13:41 60.25 60.26 60.25 60.26 1.1K
13:43 60.24 60.25 60.24 60.25 3.9K
13:45 60.28 60.28 60.26 60.26 0.6K
13:46 60.24 60.24 60.22 60.22 0.5K
13:47 60.26 60.26 60.26 60.26 0.6K
13:50 60.18 60.18 60.18 60.18 0.6K
13:54 60.23 60.23 60.23 60.23 1.9K
13:55 60.25 60.25 60.24 60.24 1.2K
13:56 60.24 60.24 60.23 60.23 1.4K
13:57 60.17 60.17 60.17 60.17 0.6K
13:58 60.15 60.15 60.15 60.15 3.0K
13:59 60.17 60.17 60.17 60.17 0.4K
14:00 60.13 60.13 60.13 60.13 3.9K
14:01 60.18 60.18 60.18 60.18 5.6K
14:02 60.17 60.21 60.17 60.21 0.3K
14:03 60.23 60.23 60.23 60.23 2.7K
14:04 60.31 60.33 60.31 60.33 3.9K
14:05 60.33 60.33 60.33 60.33 2.0K
14:07 60.37 60.39 60.37 60.39 0.5K
14:08 60.38 60.38 60.36 60.36 1.4K
14:09 60.38 60.38 60.38 60.38 1.2K
14:10 60.37 60.37 60.37 60.37 0.9K
14:12 60.41 60.41 60.38 60.39 17.4K
14:13 60.39 60.39 60.38 60.38 6.1K
14:15 60.42 60.44 60.42 60.44 27.4K
14:16 60.44 60.44 60.42 60.42 0.3K
14:17 60.41 60.41 60.41 60.41 0.7K
14:18 60.46 60.46 60.41 60.41 1.4K
14:19 60.44 60.44 60.44 60.44 0.4K
14:20 60.46 60.47 60.45 60.46 5.5K
14:21 60.48 60.48 60.48 60.48 12.2K
14:22 60.48 60.48 60.48 60.48 2.1K
14:23 60.52 60.52 60.52 60.52 0.8K
14:24 60.58 60.58 60.53 60.53 11.2K
14:26 60.55 60.55 60.55 60.55 3.2K
14:31 60.56 60.56 60.56 60.56 0.3K
14:33 60.58 60.58 60.58 60.58 1.4K
14:35 60.58 60.58 60.58 60.58 0.2K
14:36 60.60 60.60 60.60 60.60 0.1K
14:37 60.63 60.63 60.63 60.63 1.5K
14:38 60.60 60.60 60.58 60.58 1.2K
14:39 60.58 60.58 60.58 60.58 1.0K
14:40 60.58 60.60 60.58 60.60 2.6K
14:42 60.65 60.65 60.65 60.65 3.3K
14:44 60.64 60.65 60.64 60.65 1.3K
14:45 60.64 60.64 60.64 60.64 1.2K
14:47 60.68 60.68 60.67 60.67 0.5K
14:48 60.70 60.70 60.70 60.70 0.5K
14:50 60.69 60.73 60.69 60.73 2.5K
14:51 60.68 60.68 60.68 60.68 0.5K
14:52 60.71 60.71 60.71 60.71 1.4K
14:55 60.77 60.77 60.76 60.76 2.6K
14:56 60.75 60.75 60.74 60.74 0.6K
14:57 60.70 60.70 60.70 60.70 1.0K
14:58 60.72 60.72 60.72 60.72 0.2K
15:01 60.73 60.74 60.71 60.73 11.3K
15:02 60.69 60.69 60.69 60.69 2.3K
15:06 60.71 60.71 60.69 60.69 2.7K
15:07 60.67 60.67 60.67 60.67 1.1K
15:08 60.67 60.67 60.65 60.65 2.5K
15:09 60.68 60.68 60.68 60.68 1.0K
15:10 60.67 60.68 60.66 60.66 193.6K
15:11 60.67 60.67 60.67 60.67 10.9K
15:12 60.65 60.65 60.64 60.64 2.4K
15:14 60.63 60.63 60.62 60.62 1.6K
15:15 60.64 60.64 60.64 60.64 0.4K
15:16 60.63 60.63 60.61 60.61 0.6K
15:18 60.59 60.59 60.57 60.57 3.2K
15:19 60.56 60.57 60.54 60.57 1.6K
15:20 60.57 60.57 60.56 60.56 2.5K
15:21 60.53 60.53 60.53 60.53 0.3K
15:22 60.51 60.51 60.51 60.51 1.1K
15:23 60.51 60.52 60.51 60.52 2.6K
15:24 60.54 60.55 60.54 60.55 9.6K
15:26 60.57 60.57 60.57 60.57 1.6K
15:28 60.54 60.55 60.54 60.55 1.0K
15:31 60.57 60.58 60.57 60.58 1.5K
15:32 60.57 60.57 60.55 60.55 1.8K
15:33 60.56 60.56 60.56 60.56 0.3K
15:34 60.57 60.58 60.55 60.55 6.2K
15:35 60.53 60.53 60.52 60.53 1.4K
15:36 60.56 60.56 60.56 60.56 7.6K
15:37 60.55 60.55 60.54 60.54 3.9K
15:38 60.55 60.55 60.55 60.55 2.4K
15:39 60.53 60.53 60.51 60.52 7.0K
15:40 60.51 60.53 60.51 60.52 4.5K
15:41 60.52 60.57 60.52 60.57 2.6K
15:42 60.60 60.66 60.60 60.65 4.6K
15:43 60.67 60.67 60.67 60.67 0.5K
15:44 60.70 60.72 60.70 60.72 0.8K
15:45 60.76 60.76 60.76 60.76 0.3K
15:46 60.73 60.73 60.73 60.73 1.2K
15:47 60.71 60.75 60.71 60.75 54.2K
15:48 60.75 60.75 60.75 60.75 1.0K
15:49 60.75 60.75 60.75 60.75 0.4K
15:50 60.72 60.72 60.72 60.72 2.7K
15:51 60.62 60.62 60.62 60.62 1.8K
15:52 60.65 60.65 60.62 60.62 0.5K
15:53 60.63 60.67 60.63 60.67 3.3K
15:54 60.70 60.73 60.70 60.72 4.9K
15:55 60.69 60.69 60.64 60.66 3.4K
15:56 60.67 60.72 60.67 60.72 1.5K
15:57 60.74 60.74 60.74 60.74 0.2K
15:58 60.74 60.74 60.74 60.74 0.8K
15:59 60.69 60.69 60.67 60.67 8.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available