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 63.24 63.24 63.24 63.24 10.0K
09:31 63.31 63.31 63.31 63.31 1.4K
09:32 63.30 63.30 63.30 63.30 0.2K
09:34 63.28 63.28 63.28 63.28 1.1K
09:39 63.29 63.29 63.29 63.29 0.8K
09:40 63.31 63.31 63.31 63.31 6.4K
09:41 63.34 63.34 63.34 63.34 2.8K
09:45 63.40 63.40 63.40 63.40 0.3K
09:48 63.42 63.42 63.42 63.42 0.1K
09:50 63.30 63.30 63.30 63.30 2.9K
09:51 63.33 63.34 63.33 63.34 0.8K
09:54 63.39 63.39 63.39 63.39 0.1K
09:55 63.45 63.48 63.45 63.48 0.8K
09:57 63.45 63.45 63.45 63.45 0.3K
09:59 63.46 63.46 63.46 63.46 0.1K
10:00 63.43 63.43 63.43 63.43 0.5K
10:01 63.46 63.46 63.46 63.46 0.5K
10:02 63.47 63.47 63.47 63.47 1.2K
10:03 63.46 63.46 63.46 63.46 0.8K
10:08 63.46 63.48 63.46 63.48 1.4K
10:10 63.48 63.48 63.48 63.48 0.8K
10:12 63.44 63.44 63.41 63.41 0.7K
10:13 63.39 63.41 63.39 63.41 1.4K
10:14 63.41 63.41 63.41 63.41 0.3K
10:15 63.42 63.42 63.41 63.41 0.6K
10:17 63.40 63.40 63.40 63.40 0.2K
10:20 63.42 63.42 63.41 63.41 1.6K
10:21 63.41 63.42 63.41 63.42 1.4K
10:22 63.38 63.38 63.36 63.36 4.6K
10:23 63.40 63.40 63.40 63.40 1.0K
10:27 63.36 63.36 63.36 63.36 0.2K
10:28 63.40 63.43 63.40 63.43 2.9K
10:29 63.41 63.41 63.41 63.41 0.7K
10:32 63.43 63.43 63.43 63.43 2.1K
10:33 63.40 63.40 63.40 63.40 0.1K
10:34 63.38 63.38 63.38 63.38 1.2K
10:38 63.41 63.41 63.41 63.41 0.9K
10:47 63.44 63.44 63.44 63.44 0.1K
10:49 63.42 63.42 63.41 63.41 3.0K
10:50 63.40 63.40 63.40 63.40 0.8K
10:52 63.32 63.32 63.32 63.32 0.4K
10:54 63.24 63.24 63.24 63.24 4.9K
11:03 63.18 63.18 63.18 63.18 2.5K
11:06 63.21 63.21 63.21 63.21 0.2K
11:09 63.27 63.27 63.27 63.27 3.0K
11:10 63.29 63.29 63.29 63.29 0.3K
11:12 63.28 63.28 63.28 63.28 5.1K
11:14 63.19 63.19 63.19 63.19 0.2K
11:15 63.18 63.18 63.18 63.18 0.9K
11:17 63.22 63.22 63.22 63.22 0.6K
11:19 63.21 63.22 63.21 63.22 3.0K
11:22 63.26 63.28 63.26 63.28 2.2K
11:24 63.27 63.27 63.27 63.27 1.0K
11:30 63.31 63.31 63.31 63.31 2.2K
11:31 63.31 63.31 63.30 63.30 4.4K
11:32 63.34 63.34 63.34 63.34 0.8K
11:33 63.32 63.32 63.32 63.32 0.6K
11:36 63.30 63.30 63.30 63.30 1.6K
11:41 63.35 63.37 63.35 63.37 1.5K
11:43 63.38 63.38 63.38 63.38 0.7K
11:44 63.38 63.38 63.38 63.38 0.9K
11:48 63.25 63.25 63.25 63.25 0.1K
11:49 63.27 63.27 63.27 63.27 0.3K
11:50 63.24 63.24 63.24 63.24 4.3K
11:52 63.28 63.29 63.28 63.29 0.7K
11:53 63.31 63.31 63.31 63.31 0.1K
11:54 63.33 63.33 63.33 63.33 1.5K
11:55 63.32 63.33 63.32 63.33 1.1K
11:57 63.35 63.35 63.35 63.35 0.9K
11:58 63.36 63.36 63.35 63.35 1.1K
11:59 63.34 63.35 63.34 63.35 1.5K
12:00 63.36 63.36 63.36 63.36 0.4K
12:01 63.37 63.37 63.37 63.37 0.6K
12:02 63.36 63.36 63.36 63.36 0.1K
12:03 63.36 63.36 63.36 63.36 0.3K
12:04 63.35 63.35 63.35 63.35 0.3K
12:05 63.37 63.37 63.37 63.37 0.7K
12:06 63.32 63.32 63.32 63.32 0.1K
12:07 63.30 63.34 63.30 63.34 0.5K
12:08 63.33 63.35 63.33 63.35 1.3K
12:10 63.36 63.36 63.36 63.36 0.1K
12:11 63.34 63.34 63.34 63.34 0.2K
12:12 63.34 63.34 63.34 63.34 0.3K
12:13 63.33 63.33 63.33 63.33 0.4K
12:14 63.34 63.35 63.34 63.35 3.5K
12:15 63.36 63.36 63.35 63.35 0.8K
12:17 63.33 63.37 63.33 63.37 0.7K
12:19 63.35 63.35 63.35 63.35 0.2K
12:20 63.37 63.37 63.37 63.37 1.1K
12:24 63.29 63.29 63.28 63.28 4.8K
12:25 63.27 63.27 63.27 63.27 0.2K
12:26 63.30 63.30 63.30 63.30 0.7K
12:27 63.28 63.28 63.28 63.28 0.3K
12:28 63.23 63.23 63.23 63.23 0.6K
12:32 63.24 63.25 63.24 63.25 1.9K
12:35 63.26 63.26 63.26 63.26 0.2K
12:39 63.27 63.27 63.27 63.27 0.8K
12:41 63.34 63.34 63.34 63.34 0.1K
12:42 63.35 63.35 63.35 63.35 0.3K
12:43 63.33 63.33 63.33 63.33 0.4K
12:46 63.34 63.34 63.34 63.34 1.9K
12:49 63.38 63.38 63.38 63.38 0.6K
12:52 63.39 63.39 63.39 63.39 0.2K
12:54 63.42 63.42 63.42 63.42 2.7K
12:57 63.45 63.45 63.45 63.45 0.7K
12:58 63.46 63.46 63.45 63.45 0.5K
13:00 63.44 63.44 63.44 63.44 0.3K
13:01 63.45 63.45 63.45 63.45 0.6K
13:02 63.44 63.44 63.44 63.44 0.1K
13:03 63.47 63.47 63.47 63.47 3.6K
13:05 63.48 63.48 63.47 63.47 0.7K
13:08 63.47 63.48 63.47 63.48 2.7K
13:09 63.48 63.48 63.48 63.48 0.2K
13:10 63.48 63.48 63.48 63.48 0.3K
13:12 63.47 63.47 63.47 63.47 1.1K
13:13 63.51 63.51 63.51 63.51 0.4K
13:15 63.52 63.52 63.49 63.50 6.7K
13:16 63.51 63.51 63.51 63.51 0.4K
13:17 63.52 63.52 63.51 63.51 6.0K
13:18 63.48 63.48 63.47 63.47 2.5K
13:23 63.45 63.45 63.44 63.45 3.3K
13:24 63.48 63.48 63.47 63.47 0.2K
13:25 63.48 63.48 63.47 63.47 1.1K
13:26 63.46 63.46 63.43 63.43 2.2K
13:28 63.43 63.43 63.43 63.43 1.0K
13:31 63.42 63.42 63.42 63.42 0.4K
13:32 63.41 63.41 63.39 63.39 5.1K
13:34 63.37 63.37 63.37 63.37 0.3K
13:38 63.30 63.30 63.30 63.30 0.5K
13:39 63.30 63.30 63.30 63.30 1.1K
13:40 63.31 63.31 63.30 63.30 1.3K
13:43 63.33 63.33 63.32 63.32 0.5K
13:44 63.31 63.32 63.31 63.32 0.9K
13:46 63.32 63.33 63.32 63.33 1.7K
13:47 63.34 63.34 63.34 63.34 6.8K
13:48 63.34 63.34 63.34 63.34 0.9K
13:50 63.33 63.33 63.33 63.33 0.2K
13:51 63.33 63.33 63.31 63.31 1.8K
13:52 63.23 63.23 63.23 63.23 0.3K
13:53 63.19 63.20 63.19 63.20 0.3K
13:54 63.17 63.17 63.17 63.17 1.6K
13:55 63.15 63.15 63.15 63.15 0.2K
13:56 63.16 63.16 63.16 63.16 0.3K
13:58 63.21 63.21 63.17 63.17 3.3K
14:00 63.25 63.25 63.25 63.25 0.3K
14:02 63.31 63.31 63.25 63.25 1.9K
14:06 63.03 63.03 63.03 63.03 1.5K
14:07 62.94 62.94 62.94 62.94 1.5K
14:08 62.84 62.84 62.84 62.84 0.8K
14:09 62.87 62.87 62.87 62.87 0.4K
14:10 62.89 62.89 62.89 62.89 0.6K
14:11 62.99 62.99 62.99 62.99 1.0K
14:18 62.94 62.94 62.90 62.91 0.8K
14:19 62.93 62.93 62.92 62.92 1.2K
14:20 63.00 63.04 63.00 63.04 5.1K
14:21 63.02 63.02 63.02 63.02 2.4K
14:23 63.00 63.00 63.00 63.00 4.6K
14:26 63.00 63.00 63.00 63.00 1.8K
14:28 63.05 63.05 63.05 63.05 2.1K
14:32 63.13 63.13 63.13 63.13 0.6K
14:33 63.17 63.17 63.17 63.17 0.4K
14:34 63.17 63.17 63.17 63.17 0.7K
14:38 63.26 63.26 63.26 63.26 0.3K
14:39 63.13 63.13 63.13 63.13 0.3K
14:40 63.26 63.26 63.26 63.26 0.1K
14:41 63.28 63.28 63.25 63.25 2.9K
14:42 63.29 63.30 63.29 63.30 1.6K
14:43 63.28 63.28 63.28 63.28 0.1K
14:45 63.24 63.24 63.24 63.24 3.6K
14:47 63.15 63.15 63.15 63.15 4.6K
14:49 63.00 63.00 62.98 62.98 2.2K
14:50 63.07 63.07 63.07 63.07 0.1K
14:51 63.02 63.02 63.02 63.02 1.9K
14:52 63.05 63.05 63.05 63.05 1.4K
14:53 62.97 62.97 62.97 62.97 0.8K
14:54 63.07 63.07 63.07 63.07 0.7K
14:55 63.12 63.12 63.12 63.12 0.3K
14:56 63.18 63.26 63.18 63.26 0.4K
14:57 63.34 63.34 63.34 63.34 1.2K
15:00 63.31 63.31 63.31 63.31 1.8K
15:03 63.27 63.27 63.27 63.27 1.4K
15:04 63.26 63.26 63.26 63.26 1.5K
15:06 63.23 63.25 63.23 63.24 3.0K
15:07 63.26 63.27 63.24 63.24 2.5K
15:08 63.27 63.30 63.27 63.30 2.6K
15:09 63.32 63.33 63.32 63.33 0.5K
15:10 63.29 63.30 63.25 63.25 1.3K
15:11 63.23 63.23 63.20 63.20 3.2K
15:12 63.21 63.21 63.21 63.21 1.7K
15:13 63.26 63.26 63.26 63.26 1.1K
15:14 63.22 63.22 63.22 63.22 0.1K
15:15 63.26 63.26 63.25 63.25 1.5K
15:16 63.23 63.24 63.20 63.20 15.1K
15:17 63.21 63.21 63.17 63.19 4.1K
15:18 63.17 63.17 63.17 63.17 1.9K
15:20 63.26 63.26 63.24 63.26 3.5K
15:21 63.24 63.25 63.24 63.24 3.4K
15:22 63.25 63.25 63.25 63.25 1.6K
15:23 63.24 63.24 63.22 63.23 6.8K
15:26 63.06 63.06 63.06 63.06 0.4K
15:27 62.97 62.97 62.97 62.97 1.2K
15:28 63.00 63.01 63.00 63.01 1.3K
15:29 63.01 63.03 63.01 63.03 2.3K
15:30 62.97 63.01 62.97 63.00 25.8K
15:31 62.98 62.98 62.98 62.98 6.0K
15:32 63.00 63.00 62.97 62.97 5.7K
15:33 62.98 63.02 62.98 63.02 1.3K
15:34 62.99 62.99 62.94 62.94 1.8K
15:35 62.92 62.92 62.92 62.92 5.1K
15:38 63.08 63.08 63.08 63.08 0.8K
15:39 63.00 63.01 63.00 63.01 2.2K
15:41 63.06 63.11 63.06 63.11 1.9K
15:42 63.21 63.34 63.21 63.34 9.6K
15:43 63.46 63.47 63.39 63.39 3.6K
15:44 63.40 63.40 63.34 63.34 3.0K
15:45 63.32 63.32 63.32 63.32 0.1K
15:46 63.24 63.24 63.24 63.24 0.7K
15:47 63.19 63.20 63.16 63.20 6.5K
15:48 63.23 63.23 63.23 63.23 1.0K
15:49 63.25 63.25 63.19 63.21 7.5K
15:50 63.09 63.09 63.09 63.09 1.1K
15:51 63.11 63.11 63.11 63.11 1.7K
15:53 63.21 63.21 63.21 63.21 3.5K
15:54 63.23 63.23 63.20 63.20 1.0K
15:56 63.26 63.26 63.24 63.24 0.3K
15:58 63.25 63.25 63.24 63.24 0.6K
15:59 63.28 63.28 63.20 63.20 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available