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 62.07 62.07 62.07 62.07 2.7K
09:31 62.01 62.01 62.01 62.01 0.3K
09:32 62.15 62.15 62.15 62.15 1.2K
09:33 62.08 62.08 62.08 62.08 0.5K
09:37 62.08 62.08 62.08 62.08 0.5K
09:38 62.52 62.52 62.52 62.52 0.4K
09:41 62.48 62.48 62.48 62.48 3.6K
09:43 62.48 62.48 62.48 62.48 0.2K
09:44 62.52 62.55 62.52 62.55 2.4K
09:45 62.59 62.59 62.59 62.59 0.2K
09:46 62.57 62.57 62.57 62.57 0.8K
09:47 62.60 62.60 62.60 62.60 0.7K
09:49 62.66 62.66 62.66 62.66 2.2K
09:52 62.55 62.55 62.55 62.55 0.5K
09:53 62.52 62.52 62.52 62.52 0.9K
09:55 62.44 62.44 62.44 62.44 0.1K
09:56 62.46 62.46 62.46 62.46 0.4K
09:57 62.51 62.51 62.51 62.51 0.5K
10:00 62.44 62.44 62.44 62.44 0.4K
10:01 62.53 62.53 62.48 62.48 1.9K
10:02 62.45 62.45 62.43 62.43 0.7K
10:04 62.48 62.55 62.48 62.54 0.8K
10:08 62.55 62.55 62.51 62.51 2.8K
10:17 62.11 62.11 62.11 62.11 1.0K
10:20 62.10 62.10 62.10 62.10 5.5K
10:23 62.16 62.16 62.16 62.16 1.1K
10:28 62.31 62.31 62.31 62.31 1.1K
10:30 62.28 62.33 62.28 62.33 1.8K
10:31 62.36 62.36 62.36 62.36 1.6K
10:35 62.41 62.41 62.41 62.41 0.2K
10:36 62.43 62.43 62.43 62.43 8.2K
10:41 62.37 62.37 62.33 62.33 3.1K
10:43 62.29 62.36 62.29 62.36 4.7K
10:53 62.16 62.17 62.15 62.17 0.6K
10:55 62.12 62.12 62.12 62.12 0.6K
11:00 61.93 61.93 61.93 61.93 3.0K
11:01 62.07 62.07 62.07 62.07 0.9K
11:03 62.00 62.00 62.00 62.00 1.3K
11:04 62.07 62.07 62.07 62.07 0.3K
11:06 62.10 62.10 62.10 62.10 1.5K
11:09 62.10 62.10 62.10 62.10 3.0K
11:16 61.95 61.95 61.95 61.95 5.4K
11:18 61.95 61.95 61.95 61.95 0.3K
11:19 61.94 61.94 61.94 61.94 4.1K
11:22 61.92 61.92 61.92 61.92 2.3K
11:23 61.75 61.75 61.75 61.75 3.9K
11:27 61.65 61.65 61.65 61.65 0.3K
11:28 61.61 61.62 61.61 61.62 3.3K
11:30 61.68 61.70 61.66 61.66 2.2K
11:33 61.56 61.56 61.56 61.56 4.4K
11:34 61.64 61.64 61.64 61.64 1.5K
11:35 61.64 61.64 61.64 61.64 0.2K
11:36 61.59 61.59 61.59 61.59 3.1K
11:37 61.64 61.64 61.63 61.63 2.9K
11:38 61.69 61.69 61.69 61.69 0.8K
11:39 61.70 61.70 61.70 61.70 1.6K
11:40 61.71 61.71 61.71 61.71 0.5K
11:42 61.69 61.69 61.69 61.69 2.2K
11:46 61.60 61.60 61.60 61.60 1.8K
11:47 61.51 61.51 61.51 61.51 0.4K
11:48 61.48 61.48 61.43 61.43 2.9K
11:49 61.45 61.45 61.44 61.44 0.6K
11:50 61.44 61.45 61.44 61.45 0.7K
11:51 61.43 61.43 61.43 61.43 1.0K
11:53 61.38 61.38 61.35 61.35 2.0K
11:55 61.47 61.51 61.47 61.51 0.7K
11:57 61.51 61.51 61.51 61.51 1.5K
12:00 61.49 61.49 61.49 61.49 1.8K
12:01 61.44 61.44 61.44 61.44 1.5K
12:02 61.42 61.42 61.42 61.42 1.9K
12:10 61.36 61.36 61.36 61.36 1.1K
12:11 61.38 61.38 61.38 61.38 2.1K
12:19 61.24 61.24 61.24 61.24 0.9K
12:22 61.19 61.19 61.19 61.19 0.9K
12:23 61.20 61.20 61.20 61.20 0.7K
12:27 61.20 61.20 61.20 61.20 0.3K
12:30 61.44 61.44 61.44 61.44 0.2K
12:31 61.42 61.42 61.42 61.42 0.6K
12:33 61.43 61.43 61.43 61.43 0.3K
12:34 61.46 61.46 61.45 61.45 1.0K
12:36 61.52 61.52 61.52 61.52 1.3K
12:39 61.55 61.55 61.55 61.55 1.9K
12:40 61.52 61.53 61.52 61.53 0.7K
12:41 61.53 61.53 61.53 61.53 1.6K
12:43 61.53 61.53 61.53 61.53 0.6K
12:46 61.49 61.49 61.49 61.49 0.5K
12:47 61.48 61.48 61.48 61.48 0.3K
12:49 61.38 61.38 61.38 61.38 0.3K
12:50 61.42 61.42 61.42 61.42 2.9K
12:56 61.50 61.50 61.50 61.50 0.9K
12:57 61.54 61.54 61.54 61.54 1.2K
12:59 61.55 61.55 61.55 61.55 0.4K
13:00 61.46 61.49 61.46 61.49 2.8K
13:03 61.62 61.62 61.62 61.62 1.8K
13:06 61.61 61.63 61.61 61.63 0.7K
13:08 61.69 61.69 61.69 61.69 0.5K
13:09 61.70 61.73 61.70 61.73 1.9K
13:11 61.69 61.69 61.69 61.69 3.8K
13:13 61.65 61.65 61.65 61.65 0.2K
13:15 61.68 61.68 61.68 61.68 12.6K
13:16 61.70 61.70 61.68 61.68 14.6K
13:19 61.72 61.72 61.72 61.72 3.7K
13:23 61.70 61.70 61.70 61.70 2.0K
13:24 61.72 61.73 61.72 61.73 2.8K
13:25 61.71 61.71 61.71 61.71 0.9K
13:26 61.75 61.75 61.70 61.70 0.3K
13:27 61.73 61.73 61.73 61.73 0.2K
13:29 61.63 61.63 61.63 61.63 0.5K
13:30 61.64 61.65 61.64 61.65 1.4K
13:32 61.59 61.62 61.59 61.60 4.2K
13:33 61.56 61.56 61.56 61.56 4.6K
13:35 61.51 61.51 61.51 61.51 2.9K
13:36 61.48 61.48 61.48 61.48 0.8K
13:38 61.41 61.41 61.41 61.41 2.5K
13:40 61.41 61.41 61.41 61.41 0.9K
13:41 61.39 61.39 61.39 61.39 2.5K
13:44 61.47 61.47 61.47 61.47 0.8K
13:45 61.42 61.42 61.42 61.42 1.0K
13:48 61.44 61.44 61.43 61.43 6.5K
13:51 61.45 61.45 61.45 61.45 1.1K
13:52 61.44 61.44 61.44 61.44 1.0K
13:56 61.62 61.62 61.62 61.62 1.5K
13:57 61.65 61.65 61.65 61.65 0.5K
13:58 61.64 61.64 61.64 61.64 1.2K
14:01 61.60 61.60 61.60 61.60 3.1K
14:03 61.48 61.48 61.48 61.48 6.4K
14:05 61.58 61.58 61.58 61.58 4.0K
14:08 61.53 61.56 61.52 61.56 6.8K
14:09 61.55 61.56 61.55 61.56 3.6K
14:12 61.60 61.60 61.60 61.60 3.1K
14:15 61.60 61.60 61.60 61.60 5.1K
14:16 61.64 61.67 61.64 61.67 1.6K
14:17 61.64 61.64 61.64 61.64 0.7K
14:18 61.58 61.58 61.58 61.58 0.8K
14:19 61.59 61.61 61.59 61.61 3.0K
14:22 61.66 61.66 61.66 61.66 0.8K
14:23 61.55 61.55 61.55 61.55 1.4K
14:29 61.44 61.44 61.41 61.41 1.3K
14:30 61.42 61.42 61.42 61.42 0.5K
14:31 61.51 61.51 61.51 61.51 0.2K
14:32 61.53 61.53 61.53 61.53 1.3K
14:37 61.46 61.46 61.46 61.46 0.4K
14:38 61.43 61.43 61.43 61.43 2.2K
14:40 61.44 61.44 61.44 61.44 2.3K
14:42 61.40 61.40 61.40 61.40 0.4K
14:43 61.38 61.38 61.38 61.38 5.6K
14:44 61.34 61.34 61.34 61.34 2.6K
14:45 61.31 61.31 61.31 61.31 0.6K
14:48 61.40 61.40 61.39 61.39 2.9K
14:50 61.38 61.38 61.33 61.33 7.0K
14:51 61.34 61.35 61.33 61.33 14.3K
14:52 61.31 61.33 61.31 61.32 1.2K
14:53 61.30 61.30 61.30 61.30 0.4K
14:54 61.31 61.31 61.30 61.30 2.1K
14:55 61.29 61.35 61.29 61.35 2.5K
14:56 61.39 61.41 61.39 61.41 1.1K
14:57 61.42 61.42 61.40 61.40 2.5K
14:58 61.42 61.42 61.41 61.41 0.8K
14:59 61.41 61.41 61.39 61.41 2.7K
15:00 61.36 61.36 61.36 61.36 1.0K
15:01 61.42 61.42 61.35 61.35 1.0K
15:02 61.32 61.32 61.32 61.32 0.1K
15:03 61.28 61.30 61.27 61.27 2.9K
15:04 61.27 61.27 61.24 61.24 7.0K
15:05 61.26 61.31 61.26 61.31 9.7K
15:07 61.29 61.29 61.29 61.29 3.6K
15:08 61.32 61.32 61.31 61.31 1.8K
15:09 61.31 61.31 61.27 61.27 2.2K
15:10 61.29 61.30 61.29 61.30 0.4K
15:12 61.32 61.33 61.29 61.30 6.4K
15:13 61.29 61.29 61.27 61.27 1.7K
15:14 61.27 61.27 61.26 61.26 4.8K
15:15 61.26 61.26 61.23 61.23 1.2K
15:16 61.22 61.22 61.22 61.22 0.4K
15:17 61.23 61.23 61.23 61.23 5.6K
15:18 61.24 61.24 61.21 61.21 2.2K
15:19 61.21 61.22 61.20 61.22 5.9K
15:20 61.22 61.22 61.18 61.19 2.2K
15:21 61.18 61.22 61.18 61.22 5.1K
15:22 61.20 61.20 61.17 61.17 1.0K
15:24 61.15 61.16 61.14 61.14 1.0K
15:25 61.13 61.14 61.12 61.14 2.8K
15:26 61.17 61.19 61.17 61.19 1.2K
15:27 61.19 61.19 61.18 61.18 1.3K
15:28 61.24 61.24 61.19 61.19 0.4K
15:29 61.17 61.17 61.16 61.16 1.0K
15:30 61.17 61.20 61.17 61.19 1.0K
15:31 61.24 61.30 61.24 61.30 1.2K
15:32 61.29 61.29 61.28 61.28 3.5K
15:35 61.23 61.23 61.23 61.23 6.1K
15:36 61.13 61.15 61.13 61.15 2.7K
15:37 61.19 61.19 61.18 61.18 1.7K
15:38 61.16 61.16 61.16 61.16 4.5K
15:39 61.15 61.16 61.14 61.16 3.7K
15:40 61.17 61.17 61.17 61.17 3.0K
15:41 61.21 61.21 61.21 61.21 1.9K
15:42 61.18 61.18 61.18 61.18 3.8K
15:43 61.18 61.19 61.16 61.19 1.0K
15:44 61.17 61.17 61.17 61.17 0.4K
15:45 61.25 61.25 61.23 61.23 1.7K
15:46 61.25 61.25 61.16 61.16 2.8K
15:47 61.19 61.22 61.19 61.22 1.6K
15:48 61.23 61.23 61.23 61.23 0.9K
15:49 61.23 61.27 61.23 61.26 13.8K
15:51 61.33 61.33 61.33 61.33 0.6K
15:52 61.33 61.33 61.33 61.33 0.8K
15:53 61.35 61.35 61.35 61.35 0.6K
15:54 61.38 61.46 61.38 61.46 3.5K
15:55 61.45 61.45 61.45 61.45 28.8K
15:56 61.43 61.43 61.41 61.41 5.3K
15:57 61.38 61.40 61.38 61.40 1.7K
15:58 61.41 61.41 61.41 61.41 0.5K
15:59 61.42 61.42 61.26 61.26 11.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available