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 67.76 67.76 67.76 67.76 2.5K
09:34 67.80 67.80 67.80 67.80 0.3K
09:35 67.79 67.79 67.79 67.79 0.3K
09:36 67.84 67.84 67.84 67.84 0.4K
09:37 67.81 67.81 67.81 67.81 0.2K
09:38 67.77 67.77 67.77 67.76 0.7K
09:43 67.86 67.89 67.86 67.89 7.3K
09:53 67.93 67.93 67.91 67.91 2.5K
09:55 67.96 67.96 67.96 67.96 0.8K
09:56 67.95 67.95 67.95 67.95 0.2K
09:57 67.96 67.96 67.96 67.96 0.4K
09:58 67.94 67.94 67.94 67.94 1.1K
10:04 68.00 68.00 68.00 68.00 0.3K
10:06 68.02 68.02 68.02 68.02 0.4K
10:07 68.00 68.00 68.00 68.00 0.1K
10:09 68.00 68.00 67.99 67.99 1.8K
10:10 68.02 68.02 68.02 68.02 0.1K
10:11 68.05 68.05 68.05 68.05 0.4K
10:13 68.05 68.05 68.05 68.05 0.8K
10:15 68.03 68.03 68.02 68.02 0.4K
10:16 68.01 68.01 67.98 67.98 3.6K
10:17 67.96 67.96 67.96 67.96 0.8K
10:20 68.00 68.00 68.00 68.00 1.2K
10:32 68.00 68.00 68.00 67.99 0.2K
10:33 67.99 67.99 67.99 67.99 0.6K
10:35 68.01 68.01 68.01 68.01 3.6K
10:38 68.03 68.03 68.03 68.03 0.3K
10:39 68.03 68.03 68.03 68.03 0.8K
10:41 68.03 68.03 68.03 68.03 0.2K
10:42 68.03 68.03 68.03 68.03 0.3K
10:44 68.05 68.05 68.05 68.05 0.3K
10:45 68.06 68.06 68.06 68.06 0.3K
10:47 68.07 68.07 68.07 68.07 1.7K
10:50 68.12 68.12 68.12 68.11 0.6K
10:53 68.11 68.11 68.11 68.11 0.7K
10:54 68.10 68.10 68.10 68.10 0.3K
10:55 68.08 68.08 68.08 68.08 0.4K
10:56 68.08 68.08 68.08 68.08 1.7K
11:01 68.08 68.08 68.07 68.07 0.3K
11:02 68.08 68.08 68.08 68.08 0.5K
11:08 68.10 68.10 68.10 68.10 1.2K
11:09 68.07 68.07 68.07 68.07 0.1K
11:10 68.10 68.10 68.10 68.10 0.7K
11:11 68.11 68.11 68.11 68.11 1.1K
11:14 68.09 68.09 68.09 68.09 0.2K
11:15 68.09 68.10 68.09 68.10 0.7K
11:21 68.07 68.07 68.07 68.07 0.4K
11:24 68.06 68.06 68.06 68.06 0.3K
11:29 68.06 68.06 68.06 68.06 0.3K
11:31 68.04 68.04 68.04 68.04 0.5K
11:32 68.06 68.06 68.06 68.06 0.1K
11:33 68.05 68.05 68.05 68.05 0.4K
11:38 68.06 68.06 68.06 68.06 0.6K
11:40 68.08 68.08 68.08 68.08 0.7K
11:41 68.09 68.09 68.08 68.09 1.2K
11:42 68.07 68.07 68.07 68.07 0.4K
11:44 68.08 68.08 68.08 68.08 0.7K
11:46 68.08 68.08 68.08 68.08 0.6K
11:50 68.09 68.09 68.09 68.09 0.5K
11:51 68.09 68.09 68.07 68.07 2.6K
11:56 68.09 68.09 68.09 68.09 0.9K
11:57 68.09 68.09 68.09 68.09 0.3K
11:58 68.09 68.09 68.09 68.09 0.8K
11:59 68.09 68.09 68.09 68.09 1.7K
12:00 68.06 68.06 68.06 68.06 0.3K
12:01 68.06 68.06 68.06 68.06 1.7K
12:02 68.07 68.07 68.07 68.07 0.5K
12:07 68.12 68.12 68.12 68.12 0.3K
12:08 68.13 68.13 68.13 68.13 0.5K
12:14 68.15 68.15 68.15 68.15 0.4K
12:16 68.16 68.16 68.16 68.16 0.6K
12:19 68.15 68.15 68.15 68.15 0.1K
12:21 68.17 68.17 68.17 68.17 0.1K
12:22 68.18 68.18 68.18 68.18 2.5K
12:25 68.19 68.19 68.19 68.19 0.5K
12:26 68.18 68.18 68.18 68.18 1.2K
12:37 68.20 68.20 68.19 68.19 0.4K
12:38 68.19 68.19 68.19 68.19 0.2K
12:39 68.17 68.17 68.17 68.17 0.2K
12:40 68.18 68.18 68.16 68.16 1.3K
12:43 68.15 68.15 68.15 68.15 0.1K
12:44 68.15 68.15 68.15 68.15 0.2K
12:48 68.12 68.12 68.12 68.12 0.7K
12:49 68.10 68.10 68.10 68.09 1.1K
13:01 68.10 68.10 68.10 68.10 0.2K
13:02 68.09 68.09 68.09 68.09 0.1K
13:03 68.08 68.08 68.08 68.08 0.5K
13:05 68.10 68.10 68.10 68.10 0.2K
13:07 68.10 68.10 68.10 68.10 0.2K
13:08 68.08 68.08 68.08 68.08 0.2K
13:11 68.10 68.10 68.10 68.10 0.9K
13:14 68.11 68.11 68.11 68.11 0.5K
13:16 68.09 68.09 68.09 68.09 0.8K
13:20 68.11 68.11 68.11 68.11 1.7K
13:23 68.09 68.09 68.09 68.09 0.7K
13:24 68.09 68.09 68.09 68.09 3.6K
13:29 68.09 68.09 68.09 68.09 1.0K
13:31 68.11 68.11 68.11 68.11 1.3K
13:32 68.11 68.11 68.09 68.10 1.9K
13:33 68.07 68.07 68.07 68.07 3.5K
13:38 68.09 68.09 68.08 68.08 1.1K
13:43 68.07 68.07 68.07 68.07 0.8K
13:44 68.07 68.08 68.07 68.08 4.8K
13:45 67.95 67.95 67.95 67.95 0.6K
13:47 67.94 67.94 67.94 67.94 0.4K
13:48 67.92 67.92 67.92 67.92 1.1K
13:49 67.88 67.90 67.88 67.89 1.0K
13:50 67.88 67.88 67.88 67.88 0.5K
13:51 67.89 67.89 67.89 67.89 1.8K
13:52 67.93 67.93 67.92 67.93 3.7K
13:55 67.91 67.91 67.91 67.91 0.2K
13:57 67.88 67.88 67.88 67.88 0.7K
14:00 67.90 67.90 67.90 67.90 0.3K
14:01 67.90 67.90 67.89 67.89 0.9K
14:03 67.96 67.96 67.96 67.96 0.6K
14:04 67.95 67.95 67.95 67.95 0.7K
14:09 67.95 67.95 67.95 67.95 0.2K
14:10 67.95 67.95 67.94 67.94 5.3K
14:11 67.92 67.92 67.91 67.91 2.1K
14:13 67.88 67.88 67.87 67.87 1.3K
14:14 67.89 67.89 67.89 67.89 0.5K
14:15 67.89 67.89 67.88 67.88 2.9K
14:17 67.88 67.88 67.88 67.88 6.7K
14:19 67.84 67.84 67.84 67.84 0.4K
14:20 67.83 67.83 67.83 67.83 7.6K
14:21 67.82 67.82 67.82 67.82 13.1K
14:22 67.83 67.83 67.83 67.83 1.6K
14:23 67.81 67.82 67.81 67.82 0.4K
14:24 67.83 67.83 67.83 67.83 2.2K
14:25 67.82 67.82 67.82 67.82 1.5K
14:26 67.81 67.81 67.81 67.81 0.4K
14:27 67.80 67.80 67.80 67.80 2.4K
14:29 67.79 67.79 67.76 67.76 0.7K
14:30 67.73 67.73 67.73 67.73 2.8K
14:31 67.72 67.72 67.72 67.72 0.4K
14:32 67.75 67.76 67.75 67.76 2.7K
14:33 67.78 67.78 67.78 67.78 2.1K
14:37 67.72 67.72 67.72 67.72 0.3K
14:38 67.71 67.71 67.71 67.71 0.9K
14:41 67.61 67.61 67.61 67.61 1.5K
14:44 67.64 67.64 67.64 67.64 4.2K
14:45 67.72 67.72 67.72 67.72 0.6K
14:46 67.71 67.72 67.71 67.72 0.5K
14:47 67.73 67.73 67.73 67.73 0.7K
14:49 67.73 67.73 67.73 67.73 1.1K
14:52 67.62 67.62 67.62 67.62 0.9K
14:53 67.63 67.63 67.63 67.63 3.4K
15:03 67.68 67.70 67.68 67.69 1.7K
15:04 67.69 67.72 67.69 67.72 1.2K
15:05 67.70 67.70 67.70 67.70 0.8K
15:06 67.72 67.72 67.72 67.72 1.2K
15:07 67.73 67.73 67.73 67.73 1.2K
15:09 67.72 67.72 67.72 67.72 1.6K
15:10 67.72 67.74 67.72 67.74 17.6K
15:11 67.74 67.76 67.74 67.75 18.6K
15:12 67.74 67.75 67.74 67.75 0.8K
15:13 67.76 67.76 67.76 67.76 0.5K
15:14 67.76 67.77 67.76 67.77 0.4K
15:15 67.78 67.78 67.78 67.78 0.7K
15:17 67.77 67.77 67.75 67.75 4.1K
15:20 67.76 67.77 67.75 67.75 4.4K
15:23 67.80 67.80 67.80 67.80 0.3K
15:24 67.78 67.80 67.78 67.80 0.6K
15:25 67.80 67.80 67.80 67.80 1.6K
15:28 67.78 67.78 67.78 67.78 0.4K
15:30 67.79 67.79 67.79 67.79 1.5K
15:33 67.81 67.81 67.80 67.81 9.3K
15:35 67.79 67.79 67.78 67.78 0.5K
15:36 67.80 67.80 67.80 67.80 1.3K
15:38 67.81 67.81 67.81 67.81 1.3K
15:40 67.86 67.86 67.86 67.86 0.6K
15:41 67.85 67.85 67.83 67.83 1.9K
15:43 67.86 67.86 67.86 67.85 3.9K
15:44 67.86 67.86 67.85 67.85 2.5K
15:45 67.86 67.87 67.86 67.87 1.4K
15:46 67.87 67.87 67.87 67.87 0.3K
15:47 67.87 67.87 67.86 67.86 2.0K
15:48 67.90 67.90 67.90 67.90 0.2K
15:49 67.90 67.90 67.90 67.90 0.3K
15:50 67.90 67.95 67.90 67.94 4.3K
15:53 67.96 67.99 67.96 67.98 2.3K
15:54 68.02 68.02 67.99 67.99 0.8K
15:55 68.01 68.06 68.01 68.06 1.7K
15:56 68.07 68.07 68.07 68.07 0.8K
15:57 68.11 68.11 68.09 68.10 1.1K
15:58 68.09 68.09 68.09 68.09 2.5K
15:59 68.11 68.11 68.09 68.10 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available