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 62.05 62.05 62.05 62.05 4.7K
09:35 61.80 61.80 61.80 61.80 0.9K
09:37 61.61 61.61 61.61 61.61 0.1K
09:38 61.63 61.63 61.63 61.63 0.2K
09:39 61.59 61.59 61.59 61.59 0.6K
09:42 61.37 61.37 61.37 61.37 0.4K
09:43 61.34 61.34 61.34 61.34 0.1K
09:44 61.41 61.41 61.41 61.41 0.9K
09:45 61.41 61.41 61.41 61.41 0.3K
09:48 61.51 61.51 61.49 61.49 1.1K
09:54 61.35 61.35 61.35 61.35 0.1K
09:55 61.32 61.37 61.32 61.33 2.9K
09:56 61.31 61.31 61.31 61.31 0.9K
09:59 61.24 61.24 61.24 61.24 1.0K
10:03 61.40 61.40 61.40 61.40 0.2K
10:05 61.41 61.41 61.40 61.40 1.3K
10:07 61.39 61.40 61.39 61.40 0.5K
10:09 61.43 61.49 61.43 61.49 0.8K
10:10 61.51 61.51 61.51 61.51 0.6K
10:11 61.53 61.53 61.53 61.53 0.5K
10:12 61.55 61.55 61.55 61.55 0.1K
10:14 61.58 61.59 61.58 61.59 0.4K
10:18 61.54 61.54 61.54 61.54 0.1K
10:19 61.54 61.54 61.54 61.54 4.8K
10:21 61.60 61.60 61.60 61.60 0.7K
10:25 61.67 61.67 61.66 61.66 8.2K
10:26 61.67 61.69 61.67 61.69 1.4K
10:27 61.72 61.72 61.72 61.72 3.5K
10:32 61.79 61.79 61.77 61.77 1.0K
10:39 61.75 61.75 61.75 61.75 0.6K
10:40 61.73 61.73 61.70 61.70 0.2K
10:41 61.67 61.67 61.67 61.67 0.3K
10:42 61.63 61.63 61.63 61.63 0.3K
10:43 61.73 61.73 61.73 61.73 0.2K
10:45 61.74 61.74 61.73 61.74 2.5K
10:47 61.72 61.72 61.72 61.72 0.7K
10:48 61.74 61.74 61.74 61.74 0.3K
10:49 61.73 61.73 61.73 61.73 2.8K
10:50 61.63 61.63 61.63 61.63 0.1K
10:52 61.74 61.74 61.74 61.74 1.0K
10:56 61.71 61.71 61.71 61.71 0.9K
10:57 61.79 61.79 61.79 61.79 0.3K
10:59 61.81 61.81 61.81 61.81 0.2K
11:00 61.86 61.86 61.86 61.86 3.6K
11:01 61.86 61.86 61.86 61.86 0.7K
11:03 61.86 61.86 61.86 61.86 1.9K
11:06 61.88 61.88 61.88 61.88 0.5K
11:09 61.95 61.95 61.95 61.95 0.6K
11:10 61.97 61.97 61.97 61.97 0.4K
11:12 62.00 62.00 62.00 62.00 0.3K
11:13 62.01 62.01 62.01 62.01 1.1K
11:14 62.02 62.02 62.02 62.02 0.3K
11:17 62.03 62.03 62.03 62.03 0.7K
11:18 62.01 62.01 62.01 62.01 0.6K
11:20 62.02 62.02 62.02 62.02 3.2K
11:22 62.07 62.09 62.06 62.09 2.2K
11:24 62.07 62.07 62.07 62.07 0.5K
11:25 61.99 61.99 61.99 61.99 1.3K
11:32 62.01 62.05 62.01 62.05 1.5K
11:33 62.03 62.03 62.03 62.03 1.6K
11:35 62.04 62.04 62.04 62.04 0.1K
11:36 62.05 62.05 62.05 62.05 0.6K
11:37 62.07 62.07 62.07 62.07 0.2K
11:38 62.04 62.04 62.04 62.04 0.2K
11:39 62.02 62.03 62.02 62.03 2.5K
11:40 62.05 62.05 62.05 62.05 4.8K
11:42 61.98 62.00 61.98 62.00 1.3K
11:43 62.01 62.01 62.01 62.01 1.5K
11:44 62.03 62.03 62.01 62.02 5.9K
11:45 61.98 62.00 61.98 62.00 6.3K
11:46 62.01 62.01 61.98 61.98 1.7K
11:51 61.96 61.96 61.96 61.96 1.2K
11:52 61.95 61.95 61.95 61.95 0.4K
11:53 61.95 61.95 61.95 61.95 2.5K
11:54 61.96 61.96 61.95 61.95 2.4K
11:56 62.00 62.00 62.00 62.00 1.4K
12:02 62.00 62.00 62.00 62.00 10.4K
12:03 62.02 62.02 62.02 62.02 0.5K
12:04 61.99 61.99 61.99 61.99 0.7K
12:08 62.05 62.05 62.05 62.05 0.1K
12:09 62.04 62.04 62.04 62.04 0.9K
12:15 61.96 61.96 61.96 61.96 2.2K
12:21 61.93 61.93 61.93 61.93 0.1K
12:24 61.84 61.84 61.83 61.83 1.2K
12:25 61.82 61.83 61.82 61.83 1.1K
12:28 61.83 61.83 61.83 61.83 0.1K
12:29 61.83 61.83 61.82 61.82 1.0K
12:30 61.79 61.79 61.79 61.79 0.2K
12:31 61.79 61.79 61.79 61.79 0.2K
12:32 61.76 61.76 61.76 61.76 0.4K
12:33 61.77 61.77 61.77 61.77 0.3K
12:35 61.74 61.74 61.74 61.74 0.8K
12:36 61.75 61.77 61.75 61.77 2.7K
12:37 61.80 61.82 61.80 61.82 1.7K
12:38 61.89 61.89 61.89 61.89 0.9K
12:45 61.91 61.91 61.91 61.91 0.4K
12:46 61.94 61.94 61.94 61.94 0.6K
12:47 61.95 61.95 61.93 61.94 1.0K
12:52 61.98 61.98 61.98 61.98 0.7K
12:53 61.99 61.99 61.99 61.99 0.1K
12:57 61.98 61.98 61.98 61.98 5.1K
12:58 61.98 61.98 61.98 61.98 0.4K
12:59 61.97 61.97 61.97 61.97 0.1K
13:00 62.02 62.02 62.02 62.02 0.4K
13:01 62.03 62.03 62.03 62.03 13.4K
13:03 62.01 62.01 62.01 62.01 1.0K
13:07 61.90 61.93 61.90 61.93 0.5K
13:11 61.83 61.83 61.83 61.83 0.6K
13:12 61.81 61.81 61.81 61.81 2.0K
13:18 61.90 61.93 61.90 61.93 0.9K
13:21 61.93 61.93 61.93 61.93 0.4K
13:22 61.94 61.94 61.94 61.94 0.7K
13:29 62.05 62.06 62.05 62.06 4.8K
13:30 62.07 62.07 62.04 62.04 11.6K
13:31 62.06 62.07 62.06 62.07 1.1K
13:33 62.05 62.06 62.05 62.05 4.5K
13:34 62.06 62.08 62.06 62.08 7.0K
13:35 62.12 62.12 62.12 62.12 1.4K
13:37 62.14 62.14 62.14 62.14 0.3K
13:38 62.12 62.13 62.12 62.13 0.4K
13:39 62.09 62.09 62.09 62.09 1.8K
13:40 62.07 62.09 62.07 62.09 0.6K
13:41 62.10 62.12 62.10 62.11 3.5K
13:42 62.09 62.09 62.08 62.08 0.8K
13:43 62.12 62.12 62.12 62.12 0.8K
13:45 62.07 62.07 62.06 62.06 0.5K
13:46 62.11 62.11 62.11 62.11 0.2K
13:49 62.06 62.07 62.06 62.07 1.2K
13:50 62.11 62.11 62.11 62.11 0.2K
13:52 62.11 62.12 62.11 62.12 2.6K
13:53 62.11 62.11 62.11 62.11 0.8K
13:54 62.12 62.12 62.12 62.12 0.6K
13:55 62.13 62.13 62.13 62.13 0.4K
13:58 62.08 62.08 62.08 62.08 1.3K
13:59 62.07 62.07 62.06 62.06 1.5K
14:00 62.03 62.03 62.03 62.03 0.2K
14:02 62.03 62.05 62.02 62.05 0.9K
14:03 62.07 62.07 62.04 62.04 0.8K
14:04 62.03 62.03 62.03 62.03 1.2K
14:05 62.05 62.06 62.03 62.05 7.4K
14:06 62.02 62.03 62.02 62.03 1.8K
14:07 62.18 62.18 62.18 62.18 1.8K
14:08 62.19 62.19 62.11 62.11 2.1K
14:09 62.12 62.12 62.12 62.12 1.7K
14:10 62.18 62.18 62.18 62.18 0.3K
14:11 62.21 62.21 62.21 62.21 0.6K
14:15 62.18 62.18 62.18 62.18 0.3K
14:16 62.21 62.21 62.21 62.21 1.4K
14:17 62.24 62.24 62.23 62.23 1.2K
14:18 62.23 62.23 62.23 62.23 1.8K
14:20 62.22 62.22 62.22 62.21 0.9K
14:21 62.15 62.15 62.15 62.15 0.4K
14:23 62.19 62.19 62.19 62.19 0.6K
14:24 62.20 62.20 62.20 62.20 0.7K
14:26 62.21 62.21 62.20 62.20 1.5K
14:27 62.21 62.21 62.21 62.21 1.5K
14:29 62.10 62.10 62.10 62.10 2.5K
14:30 62.10 62.11 62.10 62.11 3.0K
14:32 62.14 62.15 62.14 62.15 17.6K
14:33 62.11 62.11 62.11 62.11 0.5K
14:34 62.12 62.12 62.12 62.12 0.9K
14:35 62.05 62.05 62.05 62.05 0.8K
14:36 62.02 62.02 62.02 62.02 0.4K
14:37 61.99 61.99 61.99 61.99 1.1K
14:39 61.98 62.00 61.98 62.00 1.3K
14:40 61.99 61.99 61.99 61.99 1.0K
14:41 61.95 61.98 61.95 61.98 3.1K
14:42 61.97 61.97 61.97 61.97 0.5K
14:43 61.99 61.99 61.98 61.98 1.8K
14:44 61.98 61.98 61.98 61.98 1.2K
14:45 61.99 61.99 61.99 61.99 0.6K
14:46 62.01 62.01 62.01 62.01 1.2K
14:47 62.02 62.02 62.02 62.02 0.8K
14:48 62.05 62.05 62.05 62.05 1.0K
14:49 62.07 62.07 62.07 62.07 0.5K
14:50 62.06 62.08 62.06 62.07 1.8K
14:53 62.02 62.03 62.02 62.03 0.3K
14:54 62.03 62.03 62.03 62.03 4.1K
14:55 62.06 62.06 62.06 62.06 6.5K
14:56 62.04 62.04 62.01 62.01 1.7K
14:58 61.99 61.99 61.97 61.97 1.4K
14:59 61.97 61.98 61.97 61.98 0.7K
15:00 62.01 62.01 62.01 62.01 0.3K
15:03 62.03 62.03 62.01 62.03 2.9K
15:04 62.03 62.03 62.03 62.03 2.0K
15:07 62.02 62.03 62.02 62.03 0.9K
15:08 62.02 62.03 62.02 62.03 0.5K
15:09 62.03 62.03 62.02 62.02 2.3K
15:10 62.01 62.01 62.01 62.01 1.3K
15:11 62.03 62.07 62.03 62.07 3.4K
15:14 62.09 62.09 62.09 62.09 1.4K
15:15 62.12 62.12 62.09 62.11 2.9K
15:16 62.09 62.10 62.09 62.10 1.8K
15:17 62.10 62.10 62.10 62.10 0.2K
15:18 62.10 62.10 62.09 62.09 1.1K
15:19 62.09 62.09 62.09 62.09 0.2K
15:20 62.05 62.09 62.05 62.09 0.6K
15:21 62.12 62.12 62.12 62.12 0.7K
15:22 62.12 62.13 62.10 62.10 1.0K
15:25 62.10 62.10 62.10 62.10 0.5K
15:27 62.03 62.05 62.03 62.05 1.3K
15:28 62.07 62.07 62.07 62.07 0.8K
15:29 62.09 62.09 62.09 62.09 1.3K
15:30 62.03 62.05 62.01 62.01 1.0K
15:32 62.05 62.06 62.02 62.02 10.8K
15:33 62.03 62.03 62.03 62.03 0.3K
15:34 62.00 62.02 62.00 62.02 2.8K
15:36 62.00 62.00 62.00 62.00 0.8K
15:38 62.06 62.06 62.05 62.05 2.5K
15:39 62.03 62.03 62.03 62.03 0.3K
15:40 62.01 62.03 62.01 62.03 1.1K
15:41 62.07 62.07 62.07 62.07 0.6K
15:42 62.10 62.11 62.10 62.11 1.1K
15:43 62.13 62.13 62.13 62.13 1.1K
15:45 62.23 62.23 62.22 62.22 3.4K
15:46 62.27 62.27 62.27 62.27 0.8K
15:48 62.34 62.34 62.34 62.34 0.2K
15:49 62.34 62.34 62.34 62.34 0.9K
15:50 62.36 62.50 62.36 62.50 2.5K
15:51 62.51 62.55 62.51 62.55 0.7K
15:52 62.56 62.56 62.53 62.53 1.1K
15:53 62.63 62.64 62.59 62.59 2.8K
15:54 62.60 62.60 62.60 62.60 0.5K
15:56 62.69 62.72 62.69 62.71 2.8K
15:57 62.64 62.64 62.62 62.62 2.7K
15:58 62.61 62.61 62.61 62.61 0.6K
15:59 62.58 62.59 62.50 62.50 47.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available