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 66.45 66.45 66.43 66.43 4.1K
09:31 66.37 66.37 66.37 66.37 0.4K
09:33 66.39 66.39 66.39 66.39 0.6K
09:35 66.44 66.44 66.44 66.44 1.0K
09:36 66.46 66.48 66.46 66.47 0.9K
09:38 66.44 66.44 66.44 66.44 1.9K
09:41 66.46 66.46 66.46 66.46 0.8K
09:45 66.43 66.43 66.43 66.43 0.4K
09:46 66.46 66.46 66.46 66.46 0.1K
09:47 66.51 66.51 66.51 66.51 0.5K
09:52 66.54 66.54 66.54 66.54 0.5K
09:57 66.62 66.62 66.62 66.62 0.3K
09:59 66.61 66.61 66.61 66.61 0.8K
10:04 66.70 66.70 66.70 66.70 0.4K
10:06 66.72 66.75 66.72 66.75 2.7K
10:09 66.73 66.73 66.73 66.73 0.3K
10:10 66.74 66.74 66.74 66.74 0.1K
10:11 66.74 66.74 66.72 66.72 2.3K
10:13 66.72 66.72 66.69 66.69 0.3K
10:14 66.68 66.68 66.68 66.68 0.4K
10:15 66.72 66.74 66.72 66.74 11.1K
10:16 66.74 66.76 66.74 66.76 3.6K
10:17 66.79 66.79 66.78 66.78 7.4K
10:19 66.78 66.78 66.78 66.78 0.6K
10:20 66.77 66.79 66.77 66.78 5.3K
10:22 66.75 66.75 66.75 66.75 0.5K
10:23 66.75 66.75 66.75 66.75 0.6K
10:25 66.73 66.73 66.70 66.70 2.8K
10:27 66.66 66.66 66.66 66.66 0.3K
10:28 66.63 66.63 66.63 66.63 0.5K
10:30 66.70 66.70 66.70 66.70 5.1K
10:33 66.70 66.70 66.70 66.70 0.2K
10:36 66.76 66.76 66.76 66.76 0.3K
10:37 66.76 66.76 66.76 66.76 0.3K
10:39 66.76 66.76 66.76 66.76 1.2K
10:41 66.79 66.79 66.79 66.79 1.1K
10:43 66.76 66.76 66.76 66.76 0.3K
10:44 66.74 66.74 66.74 66.74 2.8K
10:45 66.75 66.75 66.75 66.75 0.2K
10:46 66.71 66.71 66.71 66.71 0.4K
10:47 66.72 66.72 66.72 66.72 1.1K
10:50 66.67 66.67 66.67 66.67 2.1K
10:54 66.72 66.72 66.72 66.72 0.2K
10:56 66.71 66.71 66.69 66.69 5.1K
10:57 66.70 66.70 66.70 66.69 0.7K
11:00 66.70 66.70 66.70 66.70 1.4K
11:01 66.72 66.72 66.72 66.72 0.3K
11:02 66.74 66.74 66.74 66.74 0.8K
11:06 66.77 66.77 66.77 66.77 1.8K
11:08 66.75 66.75 66.75 66.74 0.3K
11:09 66.77 66.77 66.77 66.77 0.5K
11:10 66.77 66.77 66.77 66.77 1.7K
11:13 66.74 66.74 66.74 66.74 0.5K
11:16 66.73 66.73 66.73 66.73 0.6K
11:19 66.75 66.75 66.75 66.75 0.4K
11:20 66.76 66.76 66.76 66.75 1.0K
11:22 66.78 66.78 66.78 66.78 0.3K
11:23 66.76 66.76 66.76 66.76 0.8K
11:24 66.79 66.79 66.79 66.79 0.9K
11:26 66.76 66.77 66.76 66.76 7.8K
11:27 66.75 66.75 66.74 66.74 2.9K
11:29 66.72 66.72 66.72 66.72 0.4K
11:30 66.76 66.76 66.75 66.75 1.5K
11:31 66.78 66.78 66.76 66.76 0.7K
11:32 66.78 66.78 66.78 66.78 3.9K
11:33 66.77 66.77 66.77 66.77 1.8K
11:34 66.75 66.77 66.75 66.77 0.8K
11:35 66.76 66.76 66.76 66.76 1.2K
11:36 66.76 66.76 66.76 66.76 0.4K
11:37 66.76 66.77 66.76 66.77 2.5K
11:40 66.82 66.85 66.82 66.85 1.7K
11:41 66.82 66.84 66.82 66.84 1.3K
11:42 66.85 66.85 66.85 66.85 0.1K
11:43 66.84 66.84 66.83 66.83 2.6K
11:44 66.85 66.85 66.85 66.85 1.0K
11:46 66.84 66.84 66.84 66.84 0.5K
11:48 66.82 66.82 66.81 66.81 0.9K
11:49 66.81 66.81 66.79 66.79 1.9K
11:52 66.80 66.80 66.80 66.80 0.3K
11:56 66.79 66.82 66.79 66.82 0.7K
11:57 66.82 66.82 66.82 66.82 0.2K
11:58 66.82 66.82 66.82 66.82 1.1K
12:03 66.85 66.85 66.85 66.85 0.5K
12:04 66.86 66.86 66.86 66.86 0.5K
12:05 66.87 66.87 66.87 66.87 0.3K
12:07 66.84 66.84 66.84 66.84 1.1K
12:11 66.85 66.86 66.85 66.86 1.1K
12:18 66.88 66.88 66.85 66.85 0.7K
12:20 66.86 66.86 66.86 66.87 0.8K
12:21 66.85 66.85 66.85 66.85 1.5K
12:23 66.86 66.86 66.86 66.86 0.3K
12:25 66.88 66.88 66.88 66.88 1.2K
12:28 66.90 66.90 66.90 66.90 0.9K
12:29 66.92 66.92 66.92 66.92 0.7K
12:30 66.90 66.90 66.90 66.90 0.9K
12:31 66.88 66.89 66.88 66.89 3.0K
12:32 66.90 66.90 66.90 66.90 0.5K
12:33 66.88 66.88 66.88 66.88 0.1K
12:35 66.87 66.87 66.87 66.87 6.5K
12:36 66.88 66.89 66.88 66.89 7.5K
12:38 66.88 66.88 66.88 66.88 1.8K
12:39 66.90 66.90 66.90 66.90 1.0K
12:40 66.89 66.89 66.89 66.89 1.2K
12:43 66.87 66.87 66.87 66.87 0.5K
12:44 66.88 66.88 66.88 66.88 1.9K
12:45 66.88 66.88 66.88 66.88 0.4K
12:48 66.90 66.90 66.90 66.90 0.6K
12:49 66.90 66.90 66.90 66.90 1.2K
12:50 66.92 66.92 66.92 66.91 0.4K
12:51 66.94 66.94 66.94 66.94 0.8K
12:54 66.95 66.95 66.95 66.95 0.4K
12:56 66.97 66.97 66.97 66.97 0.5K
12:58 66.94 66.94 66.94 66.94 1.6K
12:59 66.95 66.95 66.95 66.95 1.1K
13:00 66.93 66.94 66.93 66.94 1.3K
13:01 66.94 66.94 66.94 66.94 1.1K
13:03 66.97 66.97 66.97 66.97 1.6K
13:04 66.99 66.99 66.99 66.99 0.4K
13:05 66.99 66.99 66.99 66.99 4.5K
13:06 66.99 66.99 66.99 66.99 0.2K
13:07 66.99 67.00 66.99 67.00 4.9K
13:09 67.03 67.03 67.03 67.03 2.2K
13:11 67.00 67.00 67.00 67.00 0.9K
13:15 67.01 67.01 67.01 67.01 0.3K
13:16 67.01 67.01 67.01 67.01 0.4K
13:19 67.00 67.00 67.00 67.00 1.4K
13:20 66.97 66.97 66.97 66.97 2.3K
13:25 67.00 67.00 67.00 67.00 0.7K
13:26 67.01 67.01 67.01 67.01 4.0K
13:27 66.99 66.99 66.99 66.99 0.8K
13:28 67.01 67.01 66.99 66.99 0.6K
13:29 66.99 66.99 66.99 66.99 0.5K
13:30 67.00 67.00 66.99 66.99 5.6K
13:31 66.97 66.97 66.97 66.97 0.6K
13:32 66.96 66.96 66.96 66.96 4.1K
13:33 66.99 66.99 66.99 66.99 2.8K
13:38 66.99 66.99 66.98 66.98 1.7K
13:40 66.97 66.97 66.97 66.97 2.4K
13:41 66.95 66.95 66.95 66.94 2.7K
13:43 66.94 66.94 66.94 66.93 4.5K
13:45 66.94 66.94 66.93 66.93 1.5K
13:46 66.92 66.93 66.92 66.93 2.4K
13:47 66.93 66.93 66.93 66.92 2.4K
13:48 66.90 66.91 66.90 66.91 4.3K
13:49 66.91 66.91 66.91 66.91 1.0K
13:50 66.90 66.90 66.90 66.90 0.9K
13:53 66.89 66.89 66.89 66.88 0.6K
13:55 66.88 66.89 66.88 66.89 0.4K
13:56 66.90 66.90 66.90 66.90 1.4K
13:58 66.89 66.89 66.89 66.89 0.4K
13:59 66.88 66.88 66.88 66.88 1.5K
14:01 66.87 66.88 66.87 66.87 3.1K
14:03 66.88 66.88 66.88 66.88 1.4K
14:07 66.87 66.87 66.87 66.87 0.3K
14:08 66.87 66.87 66.87 66.87 0.1K
14:09 66.89 66.89 66.89 66.89 1.8K
14:10 66.88 66.88 66.88 66.88 0.4K
14:11 66.87 66.88 66.87 66.88 1.6K
14:15 66.86 66.86 66.86 66.86 0.7K
14:17 66.82 66.82 66.82 66.82 1.5K
14:18 66.81 66.81 66.81 66.81 0.5K
14:19 66.79 66.79 66.79 66.79 0.4K
14:21 66.81 66.81 66.81 66.81 0.4K
14:22 66.80 66.80 66.80 66.80 0.3K
14:23 66.83 66.83 66.83 66.82 1.1K
14:25 66.84 66.84 66.84 66.84 0.5K
14:26 66.85 66.85 66.85 66.85 1.6K
14:27 66.85 66.85 66.85 66.85 2.0K
14:28 66.82 66.82 66.82 66.82 1.3K
14:29 66.83 66.83 66.83 66.83 4.4K
14:31 66.82 66.82 66.82 66.82 0.6K
14:32 66.84 66.84 66.84 66.84 0.3K
14:33 66.85 66.85 66.85 66.85 0.6K
14:34 66.86 66.86 66.86 66.86 0.2K
14:35 66.86 66.86 66.84 66.84 1.3K
14:37 66.88 66.89 66.88 66.89 1.2K
14:38 66.89 66.89 66.88 66.88 7.2K
14:39 66.89 66.89 66.89 66.89 0.8K
14:40 66.90 66.90 66.90 66.90 0.6K
14:42 66.90 66.90 66.90 66.90 37.6K
14:43 66.88 66.88 66.88 66.88 0.2K
14:44 66.86 66.87 66.86 66.87 1.1K
14:45 66.87 66.87 66.87 66.87 1.6K
14:46 66.86 66.86 66.86 66.86 1.7K
14:47 66.83 66.83 66.83 66.83 1.2K
14:49 66.83 66.83 66.83 66.83 0.4K
14:50 66.84 66.84 66.84 66.83 1.7K
14:51 66.83 66.83 66.83 66.83 0.5K
14:52 66.83 66.83 66.83 66.83 2.4K
14:55 66.84 66.85 66.84 66.84 0.9K
14:59 66.85 66.87 66.85 66.87 6.8K
15:00 66.87 66.87 66.87 66.87 0.8K
15:01 66.85 66.85 66.84 66.84 1.6K
15:02 66.85 66.85 66.84 66.84 2.4K
15:03 66.83 66.83 66.82 66.83 2.8K
15:04 66.83 66.83 66.83 66.83 0.8K
15:05 66.83 66.83 66.82 66.82 1.2K
15:06 66.84 66.84 66.84 66.84 0.2K
15:07 66.84 66.84 66.84 66.84 8.5K
15:09 66.83 66.83 66.83 66.84 1.3K
15:10 66.83 66.83 66.82 66.82 2.8K
15:11 66.82 66.83 66.82 66.84 5.2K
15:12 66.83 66.84 66.83 66.83 4.6K
15:13 66.82 66.82 66.82 66.82 4.9K
15:14 66.81 66.81 66.81 66.81 5.3K
15:16 66.79 66.81 66.79 66.80 3.7K
15:18 66.81 66.81 66.81 66.81 0.5K
15:19 66.80 66.80 66.80 66.80 27.1K
15:21 66.79 66.79 66.79 66.79 2.1K
15:22 66.81 66.81 66.81 66.81 3.3K
15:23 66.82 66.82 66.81 66.81 5.0K
15:24 66.80 66.80 66.80 66.80 1.1K
15:25 66.80 66.80 66.80 66.80 0.4K
15:26 66.78 66.78 66.78 66.78 2.5K
15:28 66.77 66.77 66.76 66.76 1.0K
15:29 66.78 66.78 66.77 66.77 3.5K
15:30 66.78 66.79 66.78 66.79 0.6K
15:31 66.81 66.81 66.81 66.81 0.6K
15:32 66.80 66.80 66.80 66.80 1.2K
15:33 66.80 66.80 66.80 66.80 1.0K
15:36 66.81 66.81 66.80 66.80 2.7K
15:38 66.80 66.81 66.80 66.80 1.6K
15:39 66.82 66.82 66.82 66.82 0.2K
15:40 66.82 66.82 66.82 66.82 9.3K
15:41 66.80 66.81 66.80 66.80 3.2K
15:43 66.80 66.81 66.80 66.81 0.7K
15:44 66.81 66.81 66.81 66.81 0.2K
15:45 66.82 66.82 66.82 66.82 1.4K
15:46 66.83 66.83 66.83 66.83 0.7K
15:48 66.84 66.85 66.84 66.85 1.6K
15:49 66.85 66.85 66.85 66.85 1.3K
15:50 66.86 66.88 66.86 66.88 2.0K
15:51 66.89 66.90 66.88 66.90 1.3K
15:52 66.90 66.90 66.90 66.90 1.4K
15:53 66.90 66.91 66.90 66.91 2.5K
15:54 66.92 66.92 66.92 66.92 0.8K
15:55 66.90 66.90 66.90 66.90 0.5K
15:57 66.94 66.94 66.93 66.93 1.7K
15:58 66.92 66.93 66.90 66.90 4.5K
15:59 66.89 66.96 66.89 66.96 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available