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 62.44 62.49 62.44 62.49 2.8K
09:31 62.57 62.57 62.57 62.57 0.3K
09:32 62.63 62.63 62.63 62.63 1.9K
09:35 62.57 62.57 62.57 62.57 0.2K
09:36 62.62 62.62 62.58 62.58 0.7K
09:37 62.59 62.59 62.59 62.59 1.1K
09:38 62.66 62.66 62.66 62.66 0.8K
09:42 62.75 62.78 62.75 62.78 0.6K
09:44 62.74 62.76 62.74 62.74 0.8K
09:46 62.76 62.76 62.75 62.75 0.3K
09:47 62.77 62.77 62.77 62.77 0.4K
09:48 62.74 62.74 62.74 62.74 0.2K
09:49 62.64 62.64 62.64 62.64 1.8K
09:50 62.67 62.67 62.67 62.67 0.3K
09:52 62.66 62.67 62.66 62.67 0.5K
09:53 62.61 62.61 62.61 62.61 0.2K
09:57 62.53 62.53 62.53 62.53 0.1K
09:58 62.47 62.47 62.47 62.47 0.2K
09:59 62.45 62.45 62.45 62.45 0.2K
10:01 62.46 62.46 62.46 62.46 0.4K
10:04 62.56 62.56 62.56 62.56 0.6K
10:05 62.59 62.62 62.59 62.62 1.8K
10:07 62.58 62.58 62.58 62.58 1.7K
10:09 62.56 62.56 62.56 62.56 0.3K
10:10 62.57 62.57 62.57 62.57 0.5K
10:11 62.57 62.57 62.57 62.57 0.4K
10:13 62.60 62.60 62.60 62.60 0.1K
10:14 62.59 62.59 62.59 62.59 0.5K
10:15 62.62 62.62 62.60 62.60 1.4K
10:21 62.68 62.69 62.68 62.69 0.4K
10:22 62.66 62.66 62.66 62.66 1.7K
10:25 62.70 62.70 62.70 62.70 0.5K
10:26 62.64 62.69 62.64 62.64 1.5K
10:31 62.52 62.52 62.52 62.52 0.6K
10:32 62.47 62.47 62.47 62.47 0.6K
10:33 62.49 62.49 62.49 62.49 0.2K
10:35 62.56 62.56 62.56 62.56 0.8K
10:36 62.56 62.59 62.56 62.59 0.5K
10:37 62.64 62.64 62.64 62.64 2.4K
10:39 62.64 62.64 62.64 62.64 0.5K
10:40 62.62 62.62 62.62 62.62 0.1K
10:41 62.60 62.60 62.51 62.51 2.0K
10:53 62.57 62.57 62.56 62.56 0.5K
10:54 62.57 62.57 62.57 62.57 1.7K
10:55 62.58 62.58 62.58 62.58 1.7K
11:01 62.57 62.57 62.57 62.57 0.2K
11:02 62.58 62.58 62.58 62.58 2.8K
11:03 62.56 62.56 62.56 62.56 3.1K
11:04 62.55 62.55 62.55 62.55 0.3K
11:07 62.49 62.49 62.49 62.49 0.3K
11:09 62.44 62.44 62.44 62.44 0.1K
11:10 62.44 62.44 62.44 62.44 1.3K
11:11 62.40 62.40 62.40 62.40 0.3K
11:13 62.45 62.45 62.45 62.45 1.3K
11:14 62.47 62.47 62.47 62.47 0.1K
11:15 62.44 62.44 62.43 62.43 1.2K
11:17 62.43 62.43 62.43 62.43 0.2K
11:18 62.42 62.42 62.42 62.42 0.6K
11:20 62.42 62.42 62.38 62.38 1.2K
11:21 62.38 62.38 62.38 62.38 0.1K
11:22 62.34 62.34 62.34 62.34 1.3K
11:24 62.29 62.29 62.29 62.29 1.0K
11:25 62.27 62.28 62.27 62.28 2.2K
11:29 62.21 62.21 62.19 62.19 0.6K
11:30 62.20 62.20 62.20 62.20 0.7K
11:34 62.22 62.22 62.22 62.22 1.3K
11:38 62.26 62.26 62.26 62.26 0.3K
11:40 62.29 62.29 62.29 62.29 0.5K
11:41 62.30 62.30 62.30 62.30 1.6K
11:43 62.29 62.29 62.29 62.29 0.9K
11:44 62.26 62.26 62.24 62.24 0.6K
11:46 62.21 62.21 62.21 62.21 0.5K
11:51 62.23 62.24 62.23 62.24 2.4K
11:52 62.25 62.28 62.25 62.28 4.2K
11:57 62.23 62.23 62.20 62.20 0.2K
11:58 62.19 62.19 62.19 62.19 0.7K
12:02 62.18 62.18 62.18 62.18 0.3K
12:03 62.14 62.14 62.14 62.14 0.2K
12:04 62.14 62.14 62.13 62.14 0.5K
12:05 62.15 62.15 62.13 62.13 1.9K
12:08 62.11 62.11 62.11 62.11 0.4K
12:13 62.06 62.06 62.06 62.06 0.4K
12:14 62.12 62.12 62.12 62.12 1.0K
12:15 62.16 62.16 62.16 62.16 3.6K
12:18 62.18 62.18 62.18 62.18 0.6K
12:21 62.17 62.17 62.17 62.17 0.1K
12:22 62.12 62.12 62.12 62.12 1.3K
12:23 62.10 62.10 62.10 62.10 1.1K
12:26 62.11 62.11 62.11 62.11 1.5K
12:27 62.08 62.08 62.08 62.08 2.6K
12:29 62.08 62.08 62.08 62.08 0.4K
12:30 62.14 62.15 62.13 62.13 0.5K
12:35 62.12 62.12 62.12 62.12 0.4K
12:38 62.11 62.11 62.11 62.11 0.1K
12:39 62.15 62.16 62.15 62.16 1.9K
12:43 62.14 62.16 62.14 62.16 3.8K
12:44 62.17 62.18 62.17 62.18 2.1K
12:48 62.21 62.21 62.21 62.21 1.2K
12:55 62.15 62.15 62.15 62.15 1.2K
12:56 62.12 62.12 62.12 62.12 4.0K
12:57 62.09 62.09 62.09 62.09 1.0K
12:58 62.11 62.11 62.11 62.11 0.7K
12:59 62.11 62.11 62.11 62.11 0.1K
13:01 62.14 62.15 62.14 62.15 7.8K
13:02 62.10 62.10 62.10 62.10 10.0K
13:04 62.16 62.16 62.16 62.16 1.5K
13:05 62.12 62.12 62.12 62.12 1.0K
13:06 62.14 62.14 62.14 62.14 0.1K
13:07 62.12 62.12 62.11 62.11 0.6K
13:11 62.03 62.03 62.03 62.03 0.9K
13:12 62.02 62.04 62.01 62.04 12.0K
13:13 62.04 62.04 62.04 62.04 0.3K
13:14 62.02 62.02 62.01 62.01 1.4K
13:15 62.00 62.00 62.00 62.00 0.4K
13:22 62.03 62.03 62.03 62.03 5.7K
13:26 62.06 62.09 62.06 62.09 2.6K
13:27 62.09 62.09 62.09 62.09 9.3K
13:28 62.05 62.05 62.04 62.04 0.4K
13:29 62.02 62.03 62.02 62.03 6.7K
13:30 62.00 62.00 62.00 62.00 0.4K
13:33 61.97 61.97 61.97 61.97 0.9K
13:38 62.03 62.03 62.03 62.03 1.3K
13:41 62.07 62.07 62.07 62.07 1.5K
13:42 62.08 62.08 62.08 62.08 0.8K
13:43 62.02 62.06 62.02 62.06 0.5K
13:44 62.06 62.06 62.06 62.06 0.4K
13:46 62.09 62.09 62.08 62.08 0.5K
13:49 62.10 62.10 62.10 62.10 3.0K
13:50 62.13 62.13 62.13 62.13 0.4K
13:53 62.15 62.15 62.15 62.15 1.0K
13:54 62.15 62.15 62.14 62.14 3.9K
13:55 62.15 62.15 62.15 62.15 0.8K
13:56 62.15 62.15 62.15 62.15 0.3K
13:58 62.18 62.18 62.18 62.18 0.9K
14:01 62.21 62.21 62.21 62.21 0.4K
14:02 62.22 62.23 62.22 62.23 1.6K
14:03 62.20 62.20 62.20 62.20 2.4K
14:04 62.21 62.22 62.21 62.21 2.8K
14:05 62.22 62.23 62.22 62.23 1.9K
14:06 62.23 62.23 62.23 62.23 0.4K
14:07 62.22 62.22 62.22 62.22 0.2K
14:08 62.24 62.24 62.24 62.24 0.5K
14:10 62.18 62.18 62.18 62.18 18.9K
14:15 62.18 62.21 62.18 62.21 5.6K
14:16 62.18 62.18 62.18 62.18 1.8K
14:18 62.18 62.18 62.18 62.18 10.2K
14:20 62.19 62.19 62.19 62.19 0.3K
14:22 62.18 62.19 62.18 62.19 1.3K
14:23 62.21 62.21 62.21 62.21 1.5K
14:24 62.24 62.24 62.24 62.24 0.5K
14:25 62.26 62.26 62.26 62.26 1.4K
14:26 62.26 62.26 62.25 62.26 2.0K
14:27 62.29 62.29 62.29 62.29 1.1K
14:36 62.27 62.27 62.27 62.27 0.6K
14:38 62.26 62.28 62.26 62.28 0.7K
14:40 62.27 62.28 62.27 62.27 1.3K
14:41 62.30 62.30 62.30 62.30 0.3K
14:42 62.28 62.29 62.28 62.29 5.9K
14:46 62.27 62.29 62.27 62.29 3.6K
14:48 62.30 62.30 62.30 62.30 0.7K
14:50 62.30 62.30 62.30 62.30 0.4K
14:51 62.32 62.32 62.32 62.32 0.3K
14:52 62.33 62.33 62.33 62.33 1.3K
14:53 62.31 62.31 62.31 62.31 0.9K
14:54 62.32 62.32 62.32 62.32 0.7K
14:55 62.32 62.32 62.32 62.32 1.0K
14:56 62.31 62.32 62.31 62.31 11.4K
14:57 62.30 62.30 62.30 62.30 0.3K
14:59 62.30 62.31 62.30 62.31 1.2K
15:00 62.31 62.33 62.31 62.33 0.8K
15:01 62.32 62.35 62.32 62.34 5.9K
15:05 62.35 62.36 62.33 62.36 2.3K
15:06 62.36 62.36 62.36 62.36 5.1K
15:07 62.40 62.40 62.38 62.38 1.5K
15:08 62.40 62.40 62.40 62.40 0.4K
15:09 62.39 62.39 62.39 62.39 1.4K
15:10 62.41 62.41 62.41 62.41 2.2K
15:12 62.37 62.37 62.36 62.37 6.7K
15:14 62.37 62.39 62.37 62.39 2.1K
15:16 62.41 62.41 62.41 62.41 0.7K
15:17 62.39 62.39 62.39 62.39 1.8K
15:18 62.41 62.41 62.41 62.41 0.4K
15:20 62.43 62.43 62.43 62.43 0.8K
15:22 62.47 62.47 62.47 62.47 1.0K
15:23 62.48 62.48 62.48 62.48 10.5K
15:25 62.46 62.46 62.44 62.44 1.6K
15:27 62.45 62.45 62.45 62.45 0.2K
15:28 62.44 62.44 62.44 62.44 3.0K
15:30 62.46 62.46 62.45 62.45 1.7K
15:31 62.45 62.45 62.45 62.45 0.2K
15:32 62.46 62.46 62.44 62.44 4.1K
15:33 62.48 62.48 62.48 62.48 1.1K
15:34 62.45 62.45 62.45 62.45 0.8K
15:35 62.38 62.45 62.36 62.45 15.2K
15:36 62.45 62.45 62.45 62.45 4.1K
15:37 62.44 62.44 62.44 62.44 0.3K
15:39 62.45 62.45 62.44 62.44 2.1K
15:40 62.46 62.46 62.46 62.46 1.1K
15:42 62.47 62.49 62.47 62.48 6.2K
15:43 62.48 62.48 62.47 62.48 1.9K
15:44 62.48 62.48 62.48 62.48 1.1K
15:46 62.52 62.52 62.51 62.51 5.2K
15:47 62.53 62.53 62.53 62.53 1.4K
15:48 62.53 62.53 62.53 62.53 0.3K
15:49 62.53 62.53 62.52 62.53 4.7K
15:50 62.55 62.60 62.55 62.60 2.0K
15:51 62.59 62.59 62.59 62.59 1.2K
15:52 62.58 62.61 62.58 62.61 1.3K
15:53 62.62 62.63 62.62 62.63 1.4K
15:54 62.64 62.64 62.64 62.64 3.9K
15:55 62.62 62.62 62.62 62.62 0.8K
15:56 62.62 62.62 62.60 62.60 3.1K
15:57 62.60 62.62 62.60 62.62 0.6K
15:58 62.62 62.62 62.61 62.61 0.4K
15:59 62.53 62.54 62.52 62.54 6.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available