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
09:32 67.10 67.10 67.10 67.10 1.5K
09:35 67.10 67.17 67.10 67.17 3.3K
09:42 67.35 67.35 67.35 67.35 0.9K
09:44 67.28 67.28 67.28 67.28 0.2K
09:46 67.35 67.35 67.35 67.35 2.4K
09:47 67.35 67.35 67.35 67.35 1.7K
09:49 67.27 67.27 67.27 67.27 2.4K
09:56 67.18 67.19 67.18 67.19 0.6K
09:57 67.15 67.15 67.15 67.15 0.6K
10:00 67.13 67.13 67.13 67.13 2.6K
10:02 67.11 67.11 67.11 67.11 0.1K
10:04 67.16 67.16 67.16 67.16 0.1K
10:08 67.12 67.12 67.12 67.12 0.1K
10:09 67.14 67.14 67.14 67.14 0.2K
10:10 67.19 67.19 67.19 67.19 1.1K
10:11 67.22 67.23 67.22 67.23 0.4K
10:12 67.19 67.19 67.19 67.19 0.3K
10:14 67.20 67.20 67.20 67.20 1.1K
10:16 67.19 67.19 67.19 67.19 10.4K
10:20 67.25 67.25 67.25 67.25 1.1K
10:32 67.28 67.28 67.28 67.28 0.3K
10:36 67.25 67.25 67.25 67.25 0.6K
10:37 67.25 67.25 67.25 67.25 0.3K
10:39 67.28 67.28 67.28 67.28 1.0K
10:42 67.31 67.31 67.31 67.31 9.4K
10:44 67.32 67.32 67.32 67.32 0.9K
10:45 67.33 67.33 67.33 67.33 0.5K
10:47 67.32 67.32 67.32 67.32 1.1K
10:48 67.33 67.33 67.33 67.33 0.2K
10:49 67.32 67.32 67.32 67.32 0.3K
10:50 67.33 67.33 67.33 67.33 0.3K
10:52 67.32 67.32 67.32 67.32 0.4K
10:53 67.33 67.33 67.33 67.33 1.3K
10:54 67.33 67.33 67.32 67.32 11.6K
10:58 67.32 67.32 67.32 67.32 1.2K
11:02 67.34 67.34 67.34 67.34 3.7K
11:03 67.33 67.33 67.33 67.33 1.1K
11:06 67.32 67.32 67.32 67.32 0.4K
11:07 67.33 67.33 67.30 67.30 0.8K
11:08 67.28 67.28 67.28 67.28 2.1K
11:09 67.27 67.28 67.27 67.28 0.7K
11:10 67.29 67.29 67.29 67.29 2.0K
11:13 67.30 67.30 67.30 67.30 1.7K
11:15 67.30 67.30 67.30 67.30 1.6K
11:17 67.32 67.32 67.31 67.31 1.8K
11:18 67.29 67.29 67.29 67.29 0.5K
11:20 67.27 67.27 67.27 67.27 2.1K
11:22 67.28 67.28 67.28 67.28 1.1K
11:25 67.30 67.30 67.30 67.30 1.1K
11:28 67.29 67.29 67.29 67.29 2.9K
11:30 67.31 67.31 67.31 67.31 0.7K
11:31 67.32 67.32 67.32 67.32 0.5K
11:33 67.32 67.32 67.32 67.32 1.0K
11:34 67.34 67.34 67.34 67.33 0.2K
11:35 67.35 67.35 67.35 67.35 60.4K
11:36 67.34 67.34 67.34 67.33 1.4K
11:38 67.36 67.36 67.36 67.36 3.7K
11:39 67.36 67.36 67.36 67.36 0.2K
11:40 67.35 67.36 67.35 67.36 5.2K
11:41 67.35 67.35 67.35 67.35 0.2K
11:43 67.33 67.33 67.32 67.32 1.1K
11:47 67.30 67.30 67.30 67.30 1.3K
11:48 67.31 67.31 67.31 67.31 0.7K
11:49 67.30 67.32 67.30 67.32 0.7K
11:50 67.30 67.31 67.30 67.31 1.1K
11:52 67.29 67.29 67.29 67.29 0.9K
11:55 67.25 67.25 67.25 67.25 0.5K
11:56 67.26 67.26 67.26 67.26 0.9K
12:02 67.24 67.24 67.24 67.24 0.2K
12:04 67.26 67.26 67.26 67.26 0.3K
12:06 67.25 67.25 67.25 67.25 0.4K
12:08 67.26 67.26 67.26 67.26 0.3K
12:09 67.26 67.26 67.26 67.26 0.2K
12:12 67.28 67.28 67.28 67.28 1.2K
12:13 67.26 67.28 67.26 67.27 2.6K
12:14 67.27 67.27 67.27 67.27 0.6K
12:15 67.29 67.29 67.27 67.27 2.3K
12:16 67.29 67.29 67.29 67.29 0.5K
12:17 67.30 67.30 67.28 67.28 10.5K
12:18 67.29 67.29 67.29 67.29 0.1K
12:19 67.30 67.30 67.30 67.30 2.2K
12:20 67.29 67.29 67.29 67.29 0.6K
12:27 67.32 67.32 67.32 67.32 1.1K
12:30 67.33 67.33 67.33 67.33 0.6K
12:31 67.33 67.33 67.33 67.33 1.0K
12:36 67.31 67.31 67.31 67.31 0.4K
12:37 67.31 67.31 67.31 67.31 0.4K
12:40 67.33 67.33 67.31 67.31 0.9K
12:41 67.32 67.32 67.32 67.32 0.2K
12:42 67.33 67.33 67.33 67.33 1.0K
12:43 67.33 67.33 67.33 67.33 1.1K
12:45 67.34 67.34 67.34 67.34 0.6K
12:47 67.32 67.32 67.32 67.32 0.6K
12:48 67.31 67.31 67.31 67.31 0.5K
12:50 67.31 67.31 67.31 67.31 0.3K
12:54 67.31 67.31 67.30 67.30 1.8K
12:59 67.29 67.29 67.29 67.29 1.2K
13:00 67.28 67.28 67.28 67.28 0.6K
13:01 67.30 67.30 67.30 67.30 0.6K
13:03 67.31 67.31 67.31 67.31 0.3K
13:04 67.31 67.31 67.31 67.31 8.7K
13:07 67.27 67.27 67.27 67.27 0.5K
13:08 67.30 67.32 67.30 67.32 1.9K
13:15 67.33 67.33 67.32 67.32 1.9K
13:17 67.33 67.33 67.33 67.33 0.8K
13:19 67.33 67.33 67.33 67.33 1.4K
13:20 67.31 67.31 67.31 67.31 1.6K
13:21 67.31 67.31 67.30 67.30 0.8K
13:22 67.30 67.30 67.30 67.30 0.1K
13:23 67.30 67.30 67.30 67.30 0.5K
13:24 67.30 67.30 67.30 67.30 0.7K
13:27 67.29 67.29 67.29 67.29 0.9K
13:30 67.27 67.29 67.27 67.29 0.6K
13:31 67.27 67.27 67.27 67.27 1.1K
13:33 67.28 67.28 67.28 67.28 0.3K
13:36 67.28 67.28 67.28 67.28 0.6K
13:40 67.29 67.29 67.29 67.29 1.1K
13:43 67.31 67.31 67.31 67.31 1.4K
13:44 67.30 67.30 67.30 67.30 0.4K
13:45 67.31 67.31 67.31 67.30 3.4K
13:48 67.32 67.32 67.32 67.32 1.2K
13:51 67.33 67.33 67.33 67.33 0.8K
13:52 67.33 67.33 67.33 67.33 0.9K
13:55 67.34 67.35 67.34 67.35 1.3K
13:56 67.35 67.35 67.34 67.33 0.8K
13:57 67.35 67.35 67.35 67.34 1.6K
13:59 67.34 67.34 67.34 67.34 0.3K
14:00 67.35 67.35 67.35 67.35 0.3K
14:01 67.36 67.36 67.36 67.36 11.8K
14:02 67.37 67.37 67.37 67.37 0.7K
14:03 67.37 67.37 67.37 67.37 1.6K
14:06 67.35 67.35 67.33 67.33 0.7K
14:08 67.33 67.33 67.33 67.33 0.9K
14:14 67.31 67.31 67.31 67.31 0.9K
14:16 67.33 67.33 67.33 67.33 4.6K
14:17 67.33 67.33 67.32 67.33 3.8K
14:18 67.33 67.33 67.33 67.33 1.5K
14:19 67.33 67.33 67.33 67.33 0.8K
14:20 67.33 67.33 67.33 67.33 0.9K
14:21 67.33 67.33 67.33 67.33 0.6K
14:23 67.33 67.33 67.33 67.33 0.7K
14:24 67.33 67.33 67.33 67.33 2.7K
14:25 67.32 67.33 67.31 67.33 14.7K
14:26 67.32 67.33 67.32 67.33 1.0K
14:27 67.33 67.33 67.32 67.32 10.4K
14:29 67.32 67.32 67.32 67.32 1.2K
14:30 67.32 67.32 67.32 67.32 1.9K
14:32 67.33 67.33 67.32 67.33 8.8K
14:33 67.32 67.33 67.32 67.33 5.3K
14:35 67.32 67.33 67.32 67.33 1.6K
14:36 67.34 67.34 67.34 67.34 0.8K
14:39 67.35 67.35 67.35 67.35 3.2K
14:40 67.35 67.35 67.35 67.34 3.1K
14:41 67.37 67.37 67.37 67.36 0.4K
14:42 67.37 67.37 67.37 67.36 0.6K
14:43 67.36 67.36 67.36 67.36 0.1K
14:44 67.37 67.37 67.37 67.37 0.2K
14:45 67.36 67.37 67.36 67.37 2.3K
14:49 67.36 67.36 67.36 67.36 1.5K
14:51 67.34 67.37 67.34 67.36 2.8K
14:53 67.36 67.36 67.36 67.36 0.3K
14:54 67.36 67.36 67.35 67.36 3.1K
14:56 67.36 67.37 67.36 67.37 1.5K
14:57 67.37 67.37 67.37 67.37 0.3K
14:58 67.36 67.36 67.36 67.37 0.5K
14:59 67.37 67.37 67.37 67.37 1.4K
15:00 67.38 67.38 67.38 67.38 1.7K
15:02 67.39 67.40 67.39 67.40 0.7K
15:03 67.40 67.40 67.40 67.40 0.9K
15:05 67.38 67.38 67.37 67.37 1.1K
15:06 67.36 67.36 67.36 67.36 1.0K
15:07 67.36 67.36 67.36 67.36 0.1K
15:09 67.37 67.37 67.35 67.36 3.3K
15:10 67.36 67.37 67.36 67.37 14.2K
15:11 67.36 67.36 67.36 67.36 2.3K
15:12 67.37 67.37 67.36 67.36 1.5K
15:14 67.38 67.38 67.38 67.38 1.0K
15:15 67.38 67.38 67.38 67.38 0.5K
15:16 67.38 67.39 67.38 67.39 1.2K
15:17 67.39 67.39 67.39 67.39 1.5K
15:19 67.39 67.39 67.38 67.39 1.1K
15:22 67.40 67.40 67.40 67.40 5.7K
15:23 67.42 67.42 67.41 67.41 2.3K
15:24 67.41 67.41 67.41 67.41 0.5K
15:26 67.41 67.41 67.41 67.41 0.9K
15:27 67.42 67.42 67.42 67.42 0.3K
15:28 67.42 67.42 67.42 67.42 4.3K
15:29 67.42 67.43 67.41 67.41 2.4K
15:30 67.42 67.42 67.42 67.42 2.7K
15:32 67.45 67.45 67.45 67.45 1.9K
15:33 67.44 67.44 67.44 67.44 1.4K
15:34 67.43 67.44 67.43 67.44 0.5K
15:35 67.43 67.43 67.43 67.43 1.8K
15:36 67.45 67.45 67.45 67.44 0.6K
15:37 67.45 67.45 67.45 67.44 5.9K
15:39 67.45 67.45 67.45 67.45 0.8K
15:40 67.44 67.44 67.44 67.44 0.3K
15:41 67.44 67.44 67.44 67.44 1.5K
15:42 67.44 67.44 67.44 67.44 0.7K
15:44 67.43 67.43 67.43 67.43 0.5K
15:45 67.44 67.44 67.42 67.42 5.0K
15:46 67.41 67.44 67.41 67.44 7.8K
15:47 67.43 67.43 67.43 67.43 1.1K
15:49 67.43 67.43 67.41 67.41 0.5K
15:50 67.39 67.39 67.37 67.37 1.7K
15:51 67.37 67.37 67.37 67.37 2.1K
15:52 67.37 67.37 67.37 67.37 1.7K
15:54 67.35 67.35 67.33 67.34 2.3K
15:55 67.36 67.36 67.35 67.36 2.4K
15:56 67.35 67.35 67.35 67.35 2.5K
15:58 67.37 67.37 67.35 67.35 1.5K
15:59 67.33 67.33 67.30 67.30 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available