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
09:36 62.25 62.29 62.25 62.29 4.1K
09:40 62.26 62.26 62.26 62.26 0.3K
09:41 62.25 62.25 62.25 62.25 0.2K
09:42 62.20 62.20 62.20 62.20 0.6K
09:43 62.14 62.14 62.14 62.14 1.3K
09:44 62.18 62.18 62.17 62.17 0.4K
09:45 62.21 62.21 62.21 62.21 0.2K
09:46 62.21 62.21 62.18 62.18 0.6K
09:48 62.09 62.09 62.09 62.09 1.3K
09:58 61.96 61.96 61.96 61.96 0.1K
09:59 61.93 61.93 61.93 61.93 0.1K
10:00 62.04 62.04 62.04 62.04 0.1K
10:01 62.07 62.07 62.07 62.07 0.9K
10:04 62.04 62.04 62.04 62.04 1.4K
10:07 62.09 62.13 62.09 62.13 1.4K
10:08 62.12 62.12 62.12 62.12 0.2K
10:09 62.11 62.11 62.11 62.11 0.7K
10:10 62.20 62.20 62.20 62.20 0.2K
10:11 62.24 62.24 62.24 62.23 0.4K
10:13 62.23 62.23 62.21 62.21 0.8K
10:14 62.19 62.19 62.19 62.19 1.0K
10:16 62.11 62.11 62.11 62.11 0.3K
10:18 62.15 62.15 62.15 62.15 0.2K
10:20 62.05 62.05 62.05 62.05 0.2K
10:21 61.98 61.98 61.98 61.98 0.4K
10:24 61.95 61.95 61.95 61.95 0.2K
10:25 61.88 61.88 61.88 61.88 0.1K
10:26 61.89 61.89 61.89 61.89 0.4K
10:28 61.85 61.85 61.82 61.82 0.6K
10:33 61.87 61.87 61.87 61.87 0.7K
10:34 61.92 61.93 61.92 61.93 0.9K
10:36 61.92 61.92 61.92 61.92 0.3K
10:40 61.93 61.93 61.93 61.93 1.5K
10:41 62.02 62.02 62.01 62.01 0.7K
10:42 62.01 62.01 62.01 62.01 0.4K
10:44 62.07 62.07 62.07 62.07 0.2K
10:45 62.06 62.06 62.06 62.06 0.6K
10:47 62.01 62.01 62.01 62.01 0.4K
10:50 62.04 62.04 62.04 62.04 0.8K
10:54 62.05 62.06 62.05 62.06 2.7K
10:56 62.03 62.05 62.02 62.02 0.6K
10:57 61.98 61.98 61.98 61.98 0.7K
11:01 62.04 62.04 62.04 62.04 2.2K
11:06 62.10 62.10 62.09 62.09 1.0K
11:10 62.11 62.11 62.11 62.11 0.4K
11:11 62.11 62.11 62.11 62.11 0.1K
11:12 62.11 62.11 62.11 62.11 0.4K
11:14 62.12 62.12 62.12 62.12 5.6K
11:15 62.10 62.10 62.10 62.10 1.2K
11:16 62.10 62.10 62.10 62.10 0.3K
11:17 62.04 62.04 62.04 62.04 0.7K
11:21 62.11 62.11 62.11 62.11 0.1K
11:22 62.12 62.12 62.12 62.12 0.2K
11:23 62.11 62.11 62.11 62.11 0.6K
11:29 62.00 62.00 62.00 62.00 0.2K
11:30 62.02 62.02 61.99 61.99 2.2K
11:36 61.95 61.95 61.95 61.95 0.7K
11:37 61.96 61.96 61.94 61.94 0.7K
11:38 61.94 61.94 61.94 61.94 0.1K
11:39 61.95 61.95 61.95 61.95 0.5K
11:41 61.98 61.98 61.98 61.98 0.6K
11:42 61.98 61.98 61.98 61.98 0.2K
11:47 61.95 61.95 61.95 61.95 2.4K
11:48 61.94 61.94 61.94 61.94 0.5K
11:49 61.94 61.94 61.94 61.94 0.4K
11:51 62.01 62.01 61.97 61.97 1.3K
11:52 61.98 61.98 61.98 61.98 0.8K
11:55 62.02 62.02 62.02 62.02 0.3K
11:56 62.02 62.05 62.02 62.05 2.5K
12:03 62.06 62.06 62.06 62.06 1.0K
12:05 62.08 62.08 62.08 62.08 0.1K
12:06 62.11 62.11 62.11 62.11 3.2K
12:09 62.08 62.08 62.08 62.08 0.3K
12:11 62.09 62.09 62.09 62.09 0.2K
12:14 62.10 62.10 62.10 62.10 2.0K
12:15 62.11 62.11 62.11 62.11 0.2K
12:16 62.10 62.11 62.10 62.11 1.4K
12:19 62.09 62.09 62.09 62.09 0.4K
12:20 62.11 62.11 62.09 62.10 3.5K
12:25 62.15 62.16 62.15 62.16 2.5K
12:26 62.16 62.16 62.14 62.14 0.8K
12:28 62.15 62.15 62.15 62.15 0.4K
12:30 62.12 62.12 62.12 62.12 0.2K
12:31 62.10 62.11 62.10 62.11 0.5K
12:32 62.12 62.12 62.12 62.12 0.8K
12:33 62.11 62.11 62.11 62.11 0.1K
12:34 62.11 62.11 62.11 62.11 3.1K
12:41 62.15 62.15 62.15 62.15 0.1K
12:42 62.12 62.12 62.12 62.12 0.1K
12:43 62.15 62.15 62.15 62.15 0.5K
12:46 62.14 62.14 62.14 62.14 0.2K
12:47 62.08 62.08 62.08 62.08 0.1K
12:49 62.09 62.09 62.09 62.09 0.7K
12:50 62.09 62.09 62.09 62.09 3.7K
12:51 62.10 62.10 62.10 62.10 0.4K
12:55 62.13 62.13 62.13 62.13 0.3K
12:58 62.12 62.12 62.12 62.12 0.3K
13:03 62.13 62.13 62.13 62.13 0.3K
13:12 62.21 62.21 62.21 62.21 0.1K
13:13 62.21 62.22 62.21 62.22 1.4K
13:14 62.23 62.23 62.23 62.23 0.1K
13:15 62.22 62.22 62.22 62.22 2.3K
13:17 62.22 62.23 62.22 62.23 1.8K
13:18 62.24 62.24 62.24 62.24 1.3K
13:23 62.22 62.22 62.20 62.20 4.2K
13:24 62.25 62.25 62.25 62.25 2.3K
13:25 62.24 62.24 62.23 62.24 10.7K
13:26 62.23 62.23 62.23 62.23 1.6K
13:27 62.26 62.26 62.26 62.26 0.4K
13:28 62.25 62.25 62.25 62.25 0.3K
13:29 62.27 62.27 62.27 62.27 0.4K
13:32 62.26 62.26 62.26 62.26 2.6K
13:33 62.31 62.31 62.31 62.31 0.3K
13:35 62.29 62.31 62.29 62.31 4.0K
13:36 62.30 62.32 62.30 62.32 0.4K
13:37 62.30 62.30 62.28 62.28 0.7K
13:38 62.23 62.24 62.22 62.22 2.9K
13:39 62.13 62.13 62.13 62.13 0.3K
13:41 62.18 62.18 62.18 62.18 0.4K
13:42 62.16 62.16 62.14 62.14 1.2K
13:44 62.09 62.09 62.09 62.09 0.3K
13:46 62.08 62.08 62.08 62.08 0.7K
13:48 62.04 62.04 62.04 62.04 3.4K
13:49 62.00 62.00 62.00 62.00 0.1K
13:50 62.01 62.01 62.01 62.01 3.1K
13:51 62.01 62.01 62.01 62.01 0.1K
13:53 61.96 61.96 61.96 61.96 1.3K
13:55 61.89 61.89 61.88 61.88 2.1K
13:58 61.89 61.89 61.89 61.89 0.2K
13:59 61.90 61.90 61.90 61.90 0.8K
14:01 61.88 61.89 61.88 61.89 2.4K
14:05 62.00 62.00 62.00 62.00 0.2K
14:06 62.04 62.04 62.04 62.04 1.2K
14:11 62.07 62.08 62.07 62.08 0.8K
14:15 62.06 62.06 62.06 62.06 0.3K
14:18 62.09 62.09 62.09 62.09 0.6K
14:21 62.10 62.13 62.10 62.13 29.7K
14:23 62.14 62.14 62.14 62.14 0.1K
14:24 62.18 62.18 62.18 62.18 1.4K
14:29 62.17 62.17 62.16 62.16 0.4K
14:30 62.14 62.14 62.14 62.14 0.1K
14:31 62.16 62.16 62.13 62.16 3.1K
14:32 62.18 62.18 62.18 62.18 1.0K
14:40 62.24 62.25 62.24 62.25 0.6K
14:42 62.26 62.26 62.24 62.24 4.3K
14:43 62.24 62.24 62.24 62.24 0.4K
14:44 62.25 62.25 62.25 62.25 0.4K
14:45 62.27 62.27 62.25 62.25 3.3K
14:47 62.26 62.26 62.25 62.25 0.5K
14:48 62.25 62.25 62.25 62.25 0.7K
14:50 62.22 62.22 62.22 62.22 0.3K
14:51 62.19 62.19 62.19 62.19 0.1K
14:54 62.19 62.21 62.19 62.21 1.4K
14:55 62.21 62.22 62.20 62.22 1.4K
14:57 62.17 62.17 62.17 62.17 1.7K
15:02 62.21 62.21 62.21 62.21 0.7K
15:03 62.20 62.23 62.20 62.23 1.5K
15:04 62.22 62.22 62.22 62.22 1.0K
15:07 62.22 62.22 62.22 62.22 0.2K
15:09 62.21 62.22 62.20 62.20 1.5K
15:10 62.23 62.23 62.23 62.23 1.9K
15:11 62.22 62.22 62.22 62.22 2.4K
15:12 62.19 62.19 62.19 62.19 0.4K
15:13 62.16 62.17 62.16 62.16 10.1K
15:14 62.15 62.15 62.15 62.15 0.4K
15:15 62.15 62.15 62.15 62.15 0.8K
15:16 62.16 62.17 62.16 62.17 1.0K
15:17 62.17 62.21 62.17 62.21 0.9K
15:19 62.20 62.20 62.20 62.20 0.5K
15:20 62.19 62.19 62.17 62.17 3.8K
15:21 62.21 62.21 62.21 62.21 2.5K
15:22 62.23 62.23 62.23 62.23 3.2K
15:24 62.24 62.24 62.24 62.24 2.0K
15:26 62.21 62.21 62.21 62.21 1.3K
15:28 62.19 62.19 62.19 62.19 0.3K
15:29 62.17 62.17 62.17 62.17 0.5K
15:30 62.15 62.15 62.14 62.14 6.3K
15:31 62.15 62.15 62.12 62.12 1.0K
15:34 62.17 62.17 62.17 62.17 0.3K
15:35 62.13 62.19 62.13 62.17 4.7K
15:36 62.20 62.20 62.20 62.20 0.6K
15:37 62.14 62.14 62.14 62.14 1.7K
15:39 62.14 62.15 62.14 62.15 5.7K
15:40 62.14 62.14 62.11 62.11 2.0K
15:41 62.12 62.12 62.12 62.12 0.2K
15:42 62.11 62.14 62.11 62.14 2.1K
15:43 62.18 62.18 62.18 62.18 0.5K
15:44 62.17 62.17 62.16 62.17 0.8K
15:49 62.13 62.13 62.13 62.13 6.1K
15:50 62.16 62.20 62.16 62.20 5.4K
15:51 62.20 62.20 62.17 62.17 1.0K
15:52 62.19 62.20 62.19 62.20 0.8K
15:53 62.22 62.25 62.22 62.25 4.6K
15:54 62.26 62.26 62.26 62.26 1.3K
15:55 62.22 62.22 62.22 62.22 2.3K
15:58 62.28 62.28 62.28 62.28 2.6K
15:59 62.28 62.28 62.28 62.28 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available