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
09:33 68.70 68.70 68.70 68.70 3.9K
09:35 68.71 68.71 68.69 68.69 1.2K
09:36 68.72 68.72 68.72 68.72 0.2K
09:37 68.73 68.73 68.72 68.72 0.7K
09:38 68.72 68.72 68.72 68.72 6.0K
09:41 68.62 68.62 68.62 68.62 0.4K
09:44 68.58 68.58 68.58 68.58 0.2K
09:47 68.56 68.56 68.56 68.56 1.1K
09:51 68.50 68.51 68.50 68.51 0.4K
09:52 68.51 68.52 68.51 68.52 1.4K
09:53 68.50 68.50 68.50 68.50 0.6K
09:54 68.50 68.50 68.50 68.50 0.4K
09:57 68.51 68.51 68.51 68.51 0.1K
09:58 68.52 68.52 68.49 68.49 0.6K
09:59 68.46 68.46 68.46 68.46 0.1K
10:00 68.46 68.46 68.46 68.46 0.6K
10:03 68.45 68.45 68.45 68.45 0.1K
10:04 68.47 68.47 68.47 68.47 0.3K
10:08 68.42 68.42 68.42 68.42 0.5K
10:16 68.51 68.51 68.51 68.51 0.9K
10:17 68.50 68.50 68.50 68.50 0.4K
10:19 68.54 68.54 68.52 68.52 4.7K
10:20 68.52 68.52 68.52 68.52 0.6K
10:25 68.44 68.44 68.44 68.44 0.2K
10:26 68.44 68.44 68.43 68.43 0.4K
10:30 68.43 68.43 68.43 68.43 0.9K
10:33 68.42 68.42 68.42 68.42 0.4K
10:35 68.36 68.36 68.36 68.36 5.5K
10:36 68.31 68.33 68.31 68.33 1.5K
10:39 68.35 68.35 68.35 68.35 1.7K
10:43 68.35 68.35 68.35 68.35 0.7K
10:45 68.43 68.43 68.43 68.43 5.0K
10:48 68.44 68.44 68.44 68.44 0.7K
10:51 68.47 68.47 68.47 68.47 0.3K
10:52 68.49 68.49 68.49 68.49 0.2K
10:54 68.47 68.47 68.38 68.39 2.4K
10:56 68.40 68.40 68.40 68.40 1.4K
10:58 68.35 68.35 68.35 68.35 0.3K
11:01 68.38 68.38 68.38 68.38 0.5K
11:06 68.40 68.40 68.40 68.40 0.1K
11:08 68.41 68.42 68.41 68.42 1.1K
11:09 68.44 68.44 68.44 68.44 0.4K
11:12 68.49 68.49 68.49 68.49 0.8K
11:14 68.50 68.50 68.50 68.50 2.2K
11:15 68.48 68.48 68.48 68.48 0.4K
11:16 68.46 68.46 68.26 68.26 4.1K
11:19 68.13 68.13 68.13 68.13 0.6K
11:20 68.10 68.10 68.10 68.10 0.1K
11:21 68.12 68.12 68.12 68.12 1.3K
11:22 68.05 68.05 68.03 68.03 0.9K
11:25 68.07 68.07 68.07 68.07 0.2K
11:26 68.13 68.17 68.13 68.17 0.4K
11:27 68.18 68.18 68.16 68.16 3.7K
11:29 68.19 68.19 68.19 68.19 0.2K
11:31 68.06 68.11 68.06 68.11 2.9K
11:32 68.06 68.06 68.06 68.06 0.2K
11:33 68.02 68.04 68.00 68.00 1.3K
11:34 68.03 68.03 68.00 68.00 0.6K
11:36 67.88 67.88 67.88 67.88 0.2K
11:37 67.89 67.89 67.89 67.89 1.6K
11:41 68.02 68.02 68.02 68.02 0.2K
11:42 68.05 68.05 68.05 68.05 0.1K
11:43 68.06 68.09 68.06 68.09 0.3K
11:44 68.13 68.13 68.13 68.13 2.2K
11:46 68.10 68.10 68.10 68.10 0.1K
11:47 68.13 68.13 68.13 68.13 0.3K
11:48 68.07 68.07 68.07 68.07 0.4K
11:50 68.14 68.14 68.14 68.14 0.1K
11:52 68.11 68.11 68.11 68.11 0.6K
11:54 68.12 68.12 68.12 68.12 4.6K
11:55 68.20 68.20 68.19 68.19 5.5K
11:57 68.35 68.35 68.33 68.33 0.9K
12:02 68.24 68.24 68.24 68.24 0.6K
12:04 68.27 68.27 68.26 68.26 0.9K
12:06 68.31 68.31 68.31 68.31 0.5K
12:09 68.29 68.29 68.29 68.29 0.2K
12:10 68.31 68.31 68.28 68.28 0.4K
12:11 68.25 68.25 68.24 68.24 2.5K
12:12 68.26 68.26 68.26 68.26 1.0K
12:14 68.24 68.24 68.24 68.24 0.2K
12:16 68.25 68.25 68.25 68.25 0.2K
12:18 68.27 68.27 68.27 68.27 0.4K
12:21 68.24 68.24 68.24 68.24 0.3K
12:22 68.24 68.24 68.24 68.24 1.4K
12:25 68.28 68.29 68.28 68.29 0.6K
12:31 68.30 68.30 68.30 68.30 0.7K
12:36 68.36 68.36 68.36 68.36 0.1K
12:37 68.33 68.35 68.33 68.35 0.8K
12:38 68.37 68.37 68.37 68.36 0.7K
12:39 68.39 68.39 68.38 68.38 0.7K
12:43 68.36 68.36 68.36 68.36 0.2K
12:45 68.32 68.32 68.32 68.32 0.4K
12:48 68.30 68.30 68.30 68.30 0.3K
12:50 68.38 68.38 68.38 68.38 0.3K
12:56 68.44 68.44 68.41 68.41 5.2K
12:57 68.42 68.42 68.42 68.42 0.2K
12:59 68.44 68.44 68.43 68.43 0.9K
13:01 68.46 68.46 68.43 68.43 1.4K
13:02 68.43 68.44 68.43 68.44 6.3K
13:03 68.45 68.45 68.45 68.45 0.8K
13:05 68.45 68.45 68.45 68.45 0.7K
13:11 68.53 68.53 68.53 68.53 6.9K
13:12 68.51 68.54 68.51 68.54 5.6K
13:18 68.51 68.51 68.51 68.51 2.5K
13:19 68.51 68.51 68.51 68.51 1.8K
13:21 68.51 68.51 68.48 68.48 2.2K
13:22 68.49 68.49 68.48 68.48 1.7K
13:23 68.44 68.44 68.44 68.44 0.7K
13:24 68.45 68.45 68.45 68.45 0.8K
13:25 68.47 68.47 68.47 68.47 0.6K
13:28 68.45 68.45 68.45 68.45 0.2K
13:29 68.46 68.46 68.46 68.46 0.8K
13:30 68.44 68.44 68.44 68.44 0.3K
13:31 68.45 68.45 68.43 68.43 0.9K
13:35 68.43 68.43 68.43 68.43 0.4K
13:36 68.45 68.45 68.45 68.45 0.1K
13:37 68.43 68.43 68.43 68.43 0.5K
13:38 68.42 68.42 68.42 68.42 0.4K
13:39 68.45 68.45 68.45 68.45 3.0K
13:43 68.45 68.45 68.45 68.45 0.7K
13:49 68.48 68.48 68.48 68.48 0.6K
13:50 68.47 68.47 68.45 68.45 0.3K
13:52 68.43 68.43 68.43 68.43 0.9K
13:55 68.45 68.45 68.45 68.45 1.0K
13:57 68.44 68.44 68.44 68.44 0.5K
14:00 68.45 68.45 68.45 68.45 0.2K
14:03 68.46 68.46 68.46 68.46 0.3K
14:04 68.48 68.49 68.48 68.49 3.7K
14:09 68.48 68.48 68.48 68.48 0.8K
14:10 68.47 68.47 68.47 68.47 0.6K
14:12 68.44 68.44 68.44 68.44 0.4K
14:13 68.43 68.44 68.43 68.44 0.4K
14:14 68.44 68.44 68.44 68.44 1.7K
14:21 68.38 68.38 68.38 68.38 0.6K
14:22 68.43 68.43 68.43 68.43 0.2K
14:25 68.42 68.42 68.42 68.42 0.4K
14:26 68.43 68.43 68.43 68.43 0.6K
14:28 68.45 68.45 68.45 68.45 0.1K
14:29 68.45 68.45 68.45 68.44 0.9K
14:30 68.45 68.45 68.45 68.45 0.1K
14:31 68.44 68.44 68.44 68.44 0.6K
14:32 68.47 68.47 68.47 68.47 2.0K
14:36 68.51 68.51 68.51 68.51 0.7K
14:38 68.49 68.49 68.49 68.49 0.4K
14:39 68.51 68.51 68.51 68.51 0.9K
14:40 68.48 68.48 68.48 68.48 0.6K
14:44 68.50 68.50 68.50 68.50 0.3K
14:47 68.49 68.49 68.49 68.49 1.3K
14:50 68.50 68.50 68.50 68.50 0.7K
14:51 68.50 68.50 68.50 68.50 1.9K
14:53 68.51 68.51 68.51 68.51 0.2K
14:54 68.52 68.52 68.52 68.52 0.2K
14:55 68.54 68.55 68.54 68.55 0.7K
14:56 68.56 68.56 68.56 68.56 0.8K
14:59 68.55 68.55 68.55 68.55 0.8K
15:01 68.60 68.60 68.60 68.60 1.5K
15:04 68.56 68.56 68.53 68.54 2.0K
15:05 68.51 68.53 68.51 68.52 4.3K
15:09 68.56 68.56 68.56 68.56 0.9K
15:10 68.54 68.54 68.54 68.54 1.3K
15:12 68.55 68.55 68.55 68.55 0.2K
15:13 68.54 68.54 68.54 68.54 1.6K
15:14 68.54 68.54 68.54 68.54 0.7K
15:15 68.52 68.53 68.52 68.53 5.4K
15:16 68.51 68.51 68.51 68.51 0.9K
15:17 68.52 68.52 68.52 68.52 1.5K
15:19 68.52 68.52 68.52 68.52 0.2K
15:21 68.51 68.52 68.51 68.52 2.0K
15:22 68.52 68.53 68.52 68.53 2.3K
15:23 68.53 68.53 68.53 68.53 1.0K
15:25 68.54 68.54 68.54 68.54 0.4K
15:27 68.53 68.53 68.53 68.53 0.3K
15:28 68.52 68.52 68.52 68.52 0.7K
15:29 68.53 68.53 68.52 68.52 3.1K
15:30 68.52 68.52 68.52 68.52 2.6K
15:31 68.51 68.51 68.51 68.51 0.5K
15:32 68.52 68.52 68.52 68.52 23.7K
15:33 68.52 68.52 68.52 68.52 1.2K
15:34 68.52 68.52 68.52 68.51 2.4K
15:35 68.51 68.51 68.51 68.51 0.3K
15:37 68.49 68.49 68.49 68.49 1.9K
15:39 68.53 68.53 68.53 68.53 5.1K
15:40 68.55 68.55 68.55 68.55 2.1K
15:42 68.56 68.56 68.56 68.55 1.2K
15:43 68.55 68.57 68.55 68.57 3.7K
15:44 68.55 68.55 68.55 68.55 5.8K
15:47 68.54 68.54 68.54 68.54 0.8K
15:48 68.55 68.55 68.55 68.55 1.3K
15:51 68.47 68.47 68.47 68.47 0.8K
15:52 68.47 68.47 68.47 68.47 1.1K
15:54 68.47 68.47 68.47 68.47 2.5K
15:59 68.49 68.50 68.49 68.50 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available