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 66.83 66.83 66.83 66.83 4.0K
09:38 66.60 66.60 66.60 66.60 0.1K
09:39 66.62 66.62 66.62 66.62 0.6K
09:40 66.62 66.62 66.62 66.62 1.9K
09:41 66.60 66.60 66.60 66.60 0.2K
09:42 66.61 66.61 66.61 66.61 0.2K
09:43 66.60 66.60 66.60 66.60 0.5K
09:45 66.66 66.66 66.63 66.66 1.7K
09:48 66.61 66.61 66.61 66.61 0.2K
09:49 66.64 66.64 66.64 66.64 0.2K
09:50 66.67 66.67 66.67 66.67 0.3K
09:51 66.70 66.70 66.70 66.70 0.6K
09:52 66.71 66.74 66.71 66.74 0.7K
09:53 66.74 66.74 66.74 66.74 0.1K
09:54 66.75 66.75 66.75 66.75 1.1K
10:01 66.69 66.73 66.69 66.73 1.3K
10:02 66.74 66.76 66.74 66.76 1.0K
10:03 66.71 66.71 66.71 66.71 1.3K
10:07 66.77 66.77 66.77 66.77 0.3K
10:08 66.72 66.72 66.72 66.72 1.8K
10:09 66.73 66.73 66.73 66.73 0.8K
10:10 66.74 66.74 66.74 66.74 4.2K
10:12 66.77 66.77 66.75 66.75 0.9K
10:14 66.72 66.76 66.72 66.76 0.4K
10:15 66.72 66.72 66.72 66.72 0.7K
10:16 66.77 66.77 66.77 66.76 1.1K
10:21 66.82 66.82 66.82 66.82 0.2K
10:22 66.82 66.82 66.82 66.82 0.3K
10:26 66.85 66.85 66.85 66.85 76.2K
10:28 66.90 66.90 66.90 66.90 0.2K
10:31 66.88 66.88 66.88 66.88 1.0K
10:34 66.89 66.89 66.89 66.89 0.2K
10:35 66.89 66.89 66.88 66.89 2.2K
10:38 66.93 66.93 66.93 66.93 0.2K
10:39 66.93 66.93 66.93 66.93 0.6K
10:40 66.95 66.95 66.95 66.95 1.5K
10:41 66.93 66.93 66.91 66.91 1.3K
10:45 66.91 66.91 66.91 66.91 0.7K
10:46 66.92 66.92 66.92 66.92 0.4K
10:49 66.91 66.91 66.91 66.91 0.9K
10:54 66.88 66.88 66.88 66.88 0.3K
10:56 66.87 66.87 66.87 66.87 0.3K
10:57 66.87 66.87 66.87 66.87 0.3K
10:58 66.87 66.87 66.87 66.87 0.5K
10:59 66.84 66.84 66.84 66.84 0.5K
11:01 66.90 66.90 66.90 66.90 0.6K
11:02 66.90 66.90 66.90 66.90 1.4K
11:05 66.93 66.93 66.93 66.93 0.2K
11:06 66.91 66.91 66.91 66.91 0.3K
11:07 66.86 66.86 66.86 66.86 1.1K
11:10 66.87 66.87 66.87 66.87 0.6K
11:11 66.87 66.87 66.87 66.87 1.0K
11:12 66.87 66.87 66.87 66.87 0.4K
11:17 66.88 66.88 66.88 66.88 1.3K
11:23 66.79 66.79 66.79 66.79 1.0K
11:26 66.77 66.77 66.77 66.77 0.6K
11:28 66.74 66.76 66.74 66.76 1.6K
11:29 66.80 66.80 66.80 66.80 0.5K
11:30 66.81 66.81 66.81 66.81 0.8K
11:32 66.81 66.81 66.81 66.81 0.6K
11:34 66.77 66.77 66.77 66.77 0.3K
11:35 66.81 66.81 66.81 66.81 1.0K
11:39 66.77 66.77 66.77 66.77 0.4K
11:43 66.79 66.81 66.79 66.81 0.6K
11:44 66.81 66.81 66.81 66.81 0.3K
11:45 66.78 66.78 66.78 66.78 0.7K
11:46 66.80 66.80 66.79 66.79 0.4K
11:50 66.79 66.79 66.79 66.79 1.0K
11:51 66.78 66.80 66.78 66.80 0.4K
11:52 66.80 66.82 66.80 66.82 7.4K
11:53 66.81 66.81 66.81 66.81 0.6K
11:56 66.82 66.84 66.82 66.84 0.7K
11:58 66.82 66.82 66.82 66.82 2.2K
12:01 66.86 66.87 66.85 66.85 3.7K
12:03 66.82 66.82 66.82 66.82 0.5K
12:05 66.79 66.79 66.79 66.79 0.7K
12:07 66.80 66.80 66.78 66.78 1.1K
12:08 66.81 66.81 66.81 66.81 0.4K
12:10 66.87 66.87 66.87 66.87 0.4K
12:12 66.88 66.88 66.88 66.88 0.3K
12:13 66.91 66.91 66.89 66.89 4.0K
12:15 66.91 66.91 66.91 66.91 0.5K
12:17 66.89 66.89 66.89 66.89 0.6K
12:18 66.87 66.87 66.87 66.86 1.0K
12:19 66.89 66.89 66.89 66.89 0.3K
12:20 66.87 66.87 66.87 66.87 0.2K
12:21 66.87 66.87 66.87 66.87 1.2K
12:24 66.78 66.79 66.78 66.79 1.5K
12:25 66.80 66.80 66.80 66.80 0.2K
12:27 66.84 66.84 66.84 66.84 1.4K
12:28 66.86 66.86 66.86 66.86 0.2K
12:31 66.80 66.80 66.80 66.80 1.3K
12:39 66.92 66.92 66.92 66.92 0.8K
12:41 66.91 66.91 66.91 66.91 0.2K
12:43 66.89 66.90 66.89 66.90 3.1K
12:44 66.91 66.91 66.90 66.91 1.8K
12:46 66.91 66.91 66.91 66.91 2.7K
12:48 66.89 66.89 66.89 66.89 0.5K
12:49 66.89 66.90 66.89 66.90 0.9K
12:54 66.87 66.87 66.87 66.87 0.1K
12:55 66.87 66.88 66.87 66.88 0.3K
12:56 66.88 66.88 66.88 66.88 0.3K
12:59 66.88 66.88 66.88 66.88 0.3K
13:02 66.95 66.95 66.95 66.95 1.3K
13:04 66.93 66.93 66.93 66.93 0.8K
13:07 66.94 66.94 66.94 66.94 13.0K
13:09 66.95 66.96 66.95 66.96 4.8K
13:12 66.96 66.96 66.96 66.96 1.2K
13:16 66.96 66.96 66.96 66.96 2.5K
13:18 66.98 66.98 66.98 66.98 0.4K
13:21 66.96 66.96 66.96 66.96 0.2K
13:25 66.97 66.97 66.97 66.97 0.3K
13:26 66.97 66.97 66.96 66.96 0.4K
13:27 66.97 66.97 66.97 66.97 1.3K
13:30 66.96 66.96 66.96 66.96 1.6K
13:32 66.98 67.00 66.98 67.00 1.0K
13:37 67.00 67.00 67.00 67.00 0.2K
13:38 66.98 66.98 66.98 66.98 1.9K
13:41 67.00 67.01 67.00 67.01 1.0K
13:42 67.00 67.00 67.00 67.00 2.1K
13:51 67.01 67.02 67.01 67.02 0.2K
13:52 67.02 67.02 67.02 67.02 0.1K
13:53 67.02 67.02 67.02 67.02 0.4K
13:54 67.02 67.02 67.02 67.02 0.3K
13:56 67.01 67.01 67.00 67.00 0.8K
13:58 67.00 67.00 67.00 67.00 1.3K
13:59 67.01 67.01 67.01 67.01 0.1K
14:00 67.00 67.00 67.00 67.00 0.5K
14:01 67.00 67.00 67.00 67.00 0.1K
14:02 67.02 67.03 67.02 67.03 1.6K
14:06 67.03 67.03 67.03 67.03 1.2K
14:07 67.02 67.02 67.02 67.02 0.2K
14:09 67.01 67.02 67.01 67.02 3.1K
14:10 67.02 67.03 67.02 67.03 3.0K
14:11 67.01 67.01 67.01 67.01 0.4K
14:12 67.01 67.01 67.01 67.01 0.5K
14:13 67.02 67.02 67.01 67.01 1.1K
14:14 67.01 67.01 67.01 67.01 1.0K
14:15 67.01 67.02 67.01 67.02 2.0K
14:16 67.02 67.02 67.01 67.01 11.7K
14:17 67.02 67.02 67.01 67.01 1.8K
14:18 67.01 67.01 67.01 67.01 0.2K
14:19 67.01 67.01 67.01 67.01 0.9K
14:20 67.02 67.02 67.02 67.02 0.6K
14:21 67.01 67.01 67.01 67.01 0.6K
14:22 67.01 67.01 67.01 67.01 0.7K
14:23 66.99 66.99 66.99 66.99 0.2K
14:24 66.98 66.98 66.98 66.98 0.4K
14:26 66.99 66.99 66.98 66.99 1.8K
14:27 66.99 66.99 66.93 66.93 2.2K
14:28 66.97 66.97 66.97 66.97 0.8K
14:29 66.98 66.98 66.98 66.98 0.3K
14:30 66.97 66.97 66.97 66.97 1.9K
14:31 66.96 66.96 66.96 66.96 1.1K
14:32 66.94 66.94 66.94 66.94 0.2K
14:33 66.96 66.99 66.96 66.99 2.3K
14:34 66.98 66.98 66.98 66.98 0.3K
14:35 66.99 66.99 66.99 66.99 0.5K
14:36 67.01 67.01 67.01 67.01 0.9K
14:37 67.00 67.00 66.98 66.98 9.6K
14:38 66.98 66.98 66.98 66.98 0.9K
14:39 66.99 66.99 66.99 66.99 0.2K
14:40 66.99 67.00 66.99 67.00 1.4K
14:41 67.00 67.01 67.00 67.01 4.0K
14:42 67.00 67.00 67.00 67.00 0.9K
14:43 66.99 66.99 66.99 66.99 0.6K
14:44 67.00 67.00 67.00 67.00 2.6K
14:45 66.99 66.99 66.99 66.99 1.0K
14:47 66.99 66.99 66.99 66.99 0.5K
14:48 67.01 67.01 67.01 67.01 1.3K
14:49 67.01 67.01 67.01 67.01 2.4K
14:51 66.99 66.99 66.99 66.99 0.5K
14:52 67.03 67.03 67.03 67.03 0.3K
14:54 67.03 67.03 67.02 67.02 2.3K
14:59 67.04 67.04 67.04 67.04 0.6K
15:01 67.03 67.04 67.03 67.04 1.5K
15:03 67.06 67.06 67.06 67.06 1.1K
15:04 67.06 67.06 67.05 67.06 7.0K
15:05 67.05 67.06 67.05 67.06 1.4K
15:06 67.06 67.06 67.06 67.06 0.3K
15:07 67.06 67.06 67.06 67.06 1.1K
15:08 67.04 67.04 67.04 67.04 0.2K
15:09 67.03 67.04 67.03 67.04 1.5K
15:11 67.05 67.05 67.05 67.05 0.5K
15:12 67.05 67.05 67.05 67.05 0.8K
15:15 67.03 67.04 67.03 67.04 1.7K
15:16 67.04 67.04 67.04 67.04 0.4K
15:19 67.03 67.05 67.03 67.05 128.5K
15:20 67.04 67.04 67.04 67.04 1.1K
15:21 67.05 67.05 67.05 67.05 0.4K
15:22 67.04 67.04 67.04 67.04 1.6K
15:24 67.02 67.02 67.02 67.02 0.5K
15:25 67.02 67.02 67.01 67.01 0.8K
15:28 67.01 67.02 67.01 67.02 2.5K
15:31 67.01 67.01 67.01 67.01 2.3K
15:33 66.99 67.00 66.98 67.00 1.0K
15:34 67.02 67.02 67.02 67.02 1.5K
15:35 67.01 67.01 67.01 67.01 1.8K
15:36 67.02 67.02 67.02 67.02 0.7K
15:38 67.03 67.03 67.03 67.03 1.0K
15:39 67.03 67.03 67.03 67.03 3.0K
15:40 67.02 67.02 67.00 67.00 7.4K
15:41 67.00 67.00 67.00 67.00 0.4K
15:42 67.00 67.00 67.00 67.00 1.7K
15:43 66.99 67.00 66.99 67.00 1.4K
15:44 66.99 67.00 66.99 67.00 2.1K
15:45 66.99 66.99 66.99 66.99 0.3K
15:46 67.00 67.00 66.99 66.99 26.1K
15:47 67.00 67.00 67.00 67.00 6.0K
15:48 67.00 67.00 66.98 66.99 16.0K
15:49 66.98 66.98 66.97 66.97 35.0K
15:51 66.98 66.99 66.98 66.99 4.3K
15:52 67.01 67.01 67.00 67.00 2.4K
15:53 67.00 67.00 67.00 67.00 1.5K
15:54 66.98 66.98 66.98 66.98 1.0K
15:55 67.02 67.02 67.02 67.02 2.4K
15:56 67.04 67.04 67.04 67.04 2.2K
15:57 67.06 67.08 67.06 67.08 2.7K
15:58 67.08 67.09 67.08 67.08 10.2K
15:59 67.08 67.12 67.08 67.12 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available