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 61.40 61.40 61.40 61.40 5.0K
09:31 61.26 61.26 61.26 61.26 6.1K
09:33 61.22 61.22 61.22 61.22 0.2K
09:34 61.28 61.28 61.28 61.28 2.5K
09:36 61.23 61.25 61.23 61.25 3.4K
09:38 61.30 61.30 61.30 61.30 1.0K
09:39 61.27 61.27 61.27 61.27 0.8K
09:40 61.38 61.38 61.38 61.38 0.6K
09:41 61.39 61.39 61.39 61.39 1.9K
09:42 61.39 61.39 61.39 61.39 2.3K
09:43 61.39 61.39 61.39 61.39 2.0K
09:44 61.36 61.37 61.36 61.37 1.8K
09:45 61.41 61.41 61.36 61.36 5.9K
09:48 61.41 61.41 61.41 61.41 0.9K
09:50 61.43 61.43 61.43 61.43 4.1K
09:52 61.46 61.46 61.46 61.46 0.3K
09:53 61.44 61.44 61.44 61.44 0.8K
09:57 61.51 61.52 61.51 61.52 0.8K
09:58 61.52 61.52 61.52 61.52 1.1K
10:00 61.55 61.59 61.55 61.59 1.6K
10:01 61.61 61.61 61.61 61.61 1.0K
10:04 61.57 61.57 61.57 61.57 1.1K
10:06 61.53 61.57 61.53 61.57 1.9K
10:07 61.55 61.55 61.55 61.55 2.3K
10:08 61.56 61.56 61.56 61.56 0.4K
10:09 61.55 61.58 61.55 61.58 0.8K
10:10 61.53 61.53 61.53 61.53 0.8K
10:11 61.53 61.53 61.53 61.53 0.9K
10:14 61.55 61.56 61.55 61.56 0.6K
10:15 61.53 61.53 61.53 61.53 0.3K
10:16 61.56 61.56 61.55 61.55 3.0K
10:17 61.49 61.49 61.49 61.49 1.7K
10:18 61.58 61.58 61.56 61.56 2.0K
10:19 61.60 61.65 61.60 61.65 1.4K
10:20 61.67 61.67 61.67 61.67 0.1K
10:22 61.76 61.76 61.74 61.74 0.6K
10:23 61.81 61.81 61.81 61.81 1.1K
10:24 61.79 61.79 61.79 61.79 0.4K
10:28 61.88 61.88 61.88 61.88 0.6K
10:30 61.85 61.85 61.85 61.85 0.5K
10:31 61.84 61.84 61.84 61.84 0.1K
10:32 61.87 61.89 61.87 61.89 0.8K
10:33 61.89 61.89 61.89 61.89 0.3K
10:34 61.92 61.92 61.92 61.92 0.7K
10:38 61.96 61.96 61.96 61.96 1.8K
10:41 61.95 61.95 61.95 61.95 2.5K
10:42 61.94 61.94 61.94 61.94 0.2K
10:43 61.84 61.88 61.84 61.88 2.7K
10:46 61.85 61.86 61.85 61.86 1.1K
10:47 61.84 61.84 61.84 61.84 1.2K
10:48 61.77 61.81 61.77 61.81 2.6K
10:49 61.85 61.85 61.85 61.85 1.1K
10:52 61.87 61.87 61.86 61.86 2.4K
10:53 61.85 61.85 61.85 61.85 0.4K
10:54 61.90 61.90 61.90 61.90 0.3K
10:56 61.95 61.95 61.95 61.95 0.3K
10:57 61.95 61.95 61.95 61.95 0.4K
10:59 61.96 61.96 61.96 61.96 0.2K
11:00 61.94 61.94 61.94 61.94 5.0K
11:02 61.93 61.93 61.93 61.93 0.5K
11:05 61.97 62.00 61.97 62.00 1.7K
11:07 61.97 61.98 61.97 61.98 0.3K
11:08 61.98 61.98 61.97 61.97 0.2K
11:09 61.99 61.99 61.97 61.97 2.5K
11:14 62.06 62.06 62.04 62.04 1.2K
11:17 62.04 62.04 62.04 62.04 2.0K
11:20 62.00 62.00 62.00 62.00 0.3K
11:21 61.99 61.99 61.99 61.99 2.1K
11:24 61.96 61.96 61.96 61.96 0.8K
11:26 61.95 61.96 61.95 61.96 1.2K
11:29 61.92 61.92 61.92 61.92 2.2K
11:30 61.87 61.88 61.86 61.88 1.3K
11:32 61.87 61.89 61.87 61.89 2.9K
11:39 61.96 61.96 61.94 61.94 1.6K
11:40 61.96 61.96 61.96 61.96 0.3K
11:41 61.94 61.94 61.94 61.94 0.3K
11:42 61.97 61.97 61.97 61.97 0.4K
11:45 61.90 61.92 61.90 61.92 2.6K
11:48 61.94 61.96 61.94 61.96 2.5K
11:49 61.97 61.97 61.97 61.97 3.7K
11:52 61.97 61.97 61.97 61.97 1.0K
11:55 62.03 62.03 62.03 62.03 2.3K
11:57 61.95 61.95 61.95 61.95 0.1K
11:58 61.97 61.97 61.97 61.97 0.7K
11:59 61.95 61.95 61.95 61.95 1.7K
12:00 61.96 61.96 61.96 61.96 0.6K
12:02 61.94 61.99 61.94 61.99 0.3K
12:03 61.98 61.99 61.98 61.99 1.5K
12:04 61.99 61.99 61.99 61.99 0.3K
12:06 61.99 61.99 61.99 61.99 0.4K
12:08 61.96 61.96 61.96 61.96 0.6K
12:09 61.95 61.98 61.95 61.98 3.0K
12:11 61.98 61.98 61.98 61.98 0.5K
12:12 62.02 62.02 62.01 62.01 2.3K
12:13 62.03 62.03 62.03 62.03 1.1K
12:14 62.07 62.07 62.07 62.07 1.5K
12:15 62.05 62.05 62.05 62.05 1.5K
12:16 62.09 62.09 62.09 62.09 0.7K
12:17 62.10 62.14 62.10 62.14 2.9K
12:21 62.14 62.14 62.14 62.14 0.4K
12:25 62.13 62.13 62.13 62.13 0.2K
12:26 62.12 62.12 62.12 62.12 0.7K
12:28 62.15 62.22 62.15 62.18 7.2K
12:29 62.17 62.17 62.17 62.17 3.4K
12:30 62.19 62.19 62.19 62.19 1.9K
12:31 62.19 62.19 62.19 62.19 1.6K
12:34 62.23 62.23 62.23 62.23 1.3K
12:35 62.23 62.26 62.23 62.26 0.7K
12:36 62.27 62.27 62.27 62.27 0.9K
12:40 62.28 62.30 62.28 62.30 1.8K
12:43 62.27 62.27 62.27 62.27 4.8K
12:44 62.26 62.28 62.26 62.28 0.9K
12:48 62.27 62.27 62.27 62.27 1.0K
12:50 62.26 62.26 62.25 62.25 5.3K
12:51 62.25 62.25 62.25 62.25 0.2K
12:53 62.24 62.26 62.24 62.26 2.4K
12:54 62.27 62.27 62.27 62.27 1.5K
12:59 62.33 62.33 62.33 62.33 3.6K
13:00 62.24 62.24 62.24 62.24 2.8K
13:03 62.29 62.29 62.29 62.29 0.7K
13:07 62.24 62.24 62.24 62.24 2.4K
13:10 62.20 62.20 62.20 62.20 1.8K
13:12 62.22 62.22 62.22 62.22 2.9K
13:17 62.21 62.21 62.18 62.18 12.1K
13:18 62.17 62.17 62.17 62.17 12.3K
13:19 62.17 62.17 62.17 62.17 0.4K
13:21 62.19 62.19 62.19 62.19 1.0K
13:22 62.22 62.23 62.22 62.23 1.1K
13:23 62.22 62.22 62.22 62.22 1.1K
13:25 62.26 62.26 62.26 62.26 1.8K
13:26 62.26 62.26 62.26 62.26 2.8K
13:27 62.27 62.27 62.27 62.27 1.3K
13:30 62.28 62.28 62.28 62.28 0.8K
13:31 62.26 62.26 62.26 62.26 0.7K
13:32 62.27 62.27 62.27 62.27 0.6K
13:34 62.24 62.24 62.24 62.24 1.1K
13:36 62.21 62.21 62.21 62.21 1.2K
13:44 62.24 62.24 62.24 62.24 6.1K
13:45 62.24 62.24 62.22 62.23 2.0K
13:46 62.22 62.22 62.22 62.22 17.9K
13:47 62.24 62.25 62.24 62.25 3.1K
13:48 62.25 62.25 62.23 62.23 3.9K
13:51 62.26 62.26 62.26 62.26 1.2K
13:53 62.28 62.28 62.28 62.28 0.5K
13:54 62.31 62.32 62.31 62.32 5.0K
13:56 62.28 62.31 62.28 62.31 3.5K
13:58 62.27 62.30 62.27 62.30 2.1K
14:00 62.29 62.29 62.29 62.29 1.8K
14:01 62.33 62.33 62.33 62.33 2.1K
14:02 62.38 62.39 62.38 62.39 6.1K
14:04 62.38 62.38 62.38 62.38 8.3K
14:06 62.42 62.42 62.42 62.42 0.1K
14:07 62.37 62.37 62.37 62.37 0.2K
14:08 62.38 62.38 62.38 62.38 1.1K
14:09 62.36 62.36 62.36 62.36 1.1K
14:12 62.31 62.32 62.27 62.27 0.7K
14:13 62.31 62.31 62.31 62.31 1.9K
14:14 62.30 62.30 62.30 62.30 0.2K
14:15 62.32 62.32 62.32 62.32 0.5K
14:16 62.33 62.33 62.30 62.30 1.7K
14:17 62.28 62.28 62.25 62.25 1.4K
14:18 62.26 62.26 62.26 62.26 0.4K
14:19 62.28 62.28 62.28 62.28 0.4K
14:20 62.28 62.28 62.25 62.26 6.0K
14:24 62.24 62.26 62.24 62.25 3.2K
14:25 62.26 62.27 62.24 62.24 2.5K
14:26 62.25 62.25 62.25 62.25 0.8K
14:27 62.26 62.26 62.26 62.26 0.1K
14:28 62.25 62.25 62.24 62.25 1.4K
14:29 62.25 62.25 62.25 62.25 0.1K
14:30 62.24 62.29 62.24 62.29 6.0K
14:31 62.31 62.31 62.31 62.31 0.2K
14:32 62.30 62.30 62.30 62.30 0.2K
14:33 62.31 62.33 62.31 62.33 570.6K
14:34 62.33 62.33 62.33 62.33 0.9K
14:35 62.33 62.36 62.33 62.36 7.9K
14:37 62.37 62.37 62.37 62.37 0.5K
14:39 62.38 62.38 62.37 62.38 3.5K
14:41 62.36 62.36 62.36 62.36 1.0K
14:42 62.39 62.40 62.39 62.40 4.3K
14:43 62.40 62.40 62.40 62.40 0.2K
14:44 62.38 62.38 62.38 62.38 0.2K
14:45 62.39 62.39 62.39 62.39 0.4K
14:47 62.38 62.38 62.38 62.38 0.7K
14:49 62.42 62.42 62.42 62.42 1.4K
14:50 62.41 62.41 62.41 62.41 0.9K
14:52 62.42 62.42 62.42 62.42 0.4K
14:53 62.45 62.45 62.42 62.42 0.3K
14:54 62.41 62.41 62.41 62.41 0.4K
14:56 62.40 62.40 62.40 62.40 0.3K
14:57 62.38 62.38 62.38 62.38 0.3K
14:58 62.37 62.37 62.37 62.37 5.0K
14:59 62.38 62.38 62.38 62.38 4.3K
15:01 62.30 62.30 62.30 62.30 0.3K
15:02 62.33 62.33 62.31 62.31 0.5K
15:03 62.31 62.31 62.31 62.31 0.4K
15:04 62.31 62.31 62.30 62.30 3.5K
15:05 62.31 62.31 62.29 62.29 24.0K
15:07 62.26 62.26 62.26 62.26 3.4K
15:09 62.28 62.28 62.28 62.28 1.8K
15:10 62.27 62.27 62.27 62.27 1.2K
15:11 62.21 62.21 62.21 62.21 0.8K
15:12 62.23 62.23 62.23 62.23 1.3K
15:16 62.26 62.28 62.26 62.28 1.2K
15:17 62.29 62.30 62.29 62.30 4.3K
15:18 62.32 62.32 62.32 62.32 1.9K
15:20 62.31 62.31 62.31 62.31 3.5K
15:21 62.32 62.35 62.32 62.35 10.6K
15:22 62.35 62.35 62.34 62.34 0.6K
15:23 62.34 62.35 62.33 62.33 4.3K
15:24 62.32 62.32 62.32 62.32 0.6K
15:25 62.33 62.33 62.33 62.33 2.2K
15:27 62.35 62.35 62.34 62.34 3.4K
15:28 62.34 62.34 62.31 62.32 2.1K
15:29 62.27 62.27 62.25 62.25 5.2K
15:30 62.27 62.31 62.27 62.29 3.1K
15:31 62.30 62.31 62.28 62.30 3.4K
15:32 62.29 62.30 62.29 62.29 1.4K
15:33 62.31 62.31 62.31 62.31 0.2K
15:34 62.30 62.30 62.29 62.29 4.2K
15:35 62.24 62.32 62.24 62.32 13.2K
15:36 62.33 62.33 62.33 62.33 0.3K
15:38 62.35 62.37 62.35 62.37 0.9K
15:39 62.41 62.41 62.38 62.38 3.1K
15:41 62.39 62.40 62.39 62.40 1.8K
15:42 62.41 62.42 62.41 62.42 0.7K
15:43 62.42 62.42 62.42 62.42 1.5K
15:44 62.41 62.41 62.41 62.41 1.2K
15:45 62.43 62.43 62.41 62.41 0.8K
15:46 62.42 62.42 62.42 62.42 0.6K
15:47 62.41 62.41 62.40 62.40 1.7K
15:49 62.46 62.46 62.46 62.46 3.0K
15:50 62.46 62.46 62.42 62.42 4.8K
15:51 62.38 62.38 62.37 62.37 3.8K
15:52 62.39 62.39 62.39 62.39 1.8K
15:53 62.40 62.43 62.40 62.43 3.5K
15:54 62.46 62.46 62.46 62.46 0.4K
15:55 62.44 62.44 62.39 62.39 3.2K
15:56 62.43 62.43 62.43 62.43 2.2K
15:57 62.42 62.42 62.42 62.42 3.0K
15:58 62.41 62.42 62.41 62.42 0.8K
15:59 62.40 62.40 62.40 62.40 5.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available