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 72.50 72.50 72.36 72.37 5.4K
09:31 72.34 72.34 72.34 72.34 0.9K
09:34 72.31 72.31 72.31 72.31 0.1K
09:35 72.33 72.33 72.33 72.33 1.2K
09:36 72.37 72.37 72.37 72.37 1.0K
09:37 72.39 72.42 72.37 72.42 3.1K
09:45 72.31 72.31 72.31 72.31 2.9K
09:46 72.30 72.34 72.30 72.34 0.9K
09:48 72.34 72.34 72.34 72.34 0.7K
09:49 72.38 72.38 72.38 72.38 0.5K
09:50 72.47 72.47 72.47 72.47 0.7K
09:57 72.41 72.41 72.41 72.41 0.2K
09:59 72.45 72.45 72.45 72.45 0.1K
10:00 72.51 72.51 72.51 72.51 0.4K
10:02 72.53 72.53 72.53 72.53 0.3K
10:03 72.54 72.54 72.54 72.54 0.4K
10:10 72.63 72.63 72.62 72.62 0.6K
10:13 72.64 72.67 72.64 72.65 2.3K
10:15 72.65 72.65 72.65 72.65 0.4K
10:18 72.70 72.70 72.70 72.69 0.2K
10:19 72.72 72.73 72.72 72.73 1.0K
10:20 72.71 72.72 72.71 72.72 0.5K
10:22 72.69 72.70 72.69 72.70 1.2K
10:25 72.75 72.75 72.75 72.75 0.3K
10:27 72.78 72.78 72.78 72.78 0.5K
10:29 72.76 72.76 72.76 72.76 0.3K
10:31 72.74 72.74 72.74 72.74 0.4K
10:32 72.78 72.78 72.78 72.78 0.2K
10:33 72.76 72.76 72.76 72.76 0.5K
10:34 72.77 72.77 72.77 72.77 0.6K
10:36 72.77 72.77 72.77 72.77 0.3K
10:39 72.74 72.74 72.74 72.74 0.3K
10:40 72.71 72.71 72.71 72.71 0.1K
10:41 72.70 72.70 72.70 72.70 0.3K
10:45 72.66 72.66 72.66 72.66 0.2K
10:46 72.67 72.67 72.67 72.67 0.3K
10:47 72.64 72.64 72.64 72.64 0.2K
10:48 72.65 72.65 72.65 72.65 0.5K
10:49 72.68 72.68 72.68 72.68 0.9K
10:51 72.59 72.59 72.59 72.59 0.2K
10:52 72.57 72.57 72.54 72.54 5.3K
10:54 72.55 72.55 72.54 72.54 0.3K
10:55 72.54 72.54 72.54 72.54 0.5K
10:57 72.52 72.52 72.52 72.52 0.2K
10:58 72.52 72.52 72.51 72.51 0.7K
10:59 72.53 72.53 72.53 72.53 0.4K
11:03 72.52 72.52 72.52 72.52 0.8K
11:05 72.50 72.50 72.50 72.50 0.3K
11:06 72.51 72.55 72.51 72.55 1.4K
11:07 72.50 72.50 72.44 72.46 3.1K
11:09 72.43 72.43 72.43 72.43 3.0K
11:10 72.44 72.44 72.44 72.44 0.4K
11:14 72.45 72.45 72.45 72.45 0.4K
11:15 72.47 72.47 72.47 72.47 1.1K
11:16 72.48 72.48 72.48 72.48 1.1K
11:24 72.54 72.54 72.54 72.54 0.1K
11:25 72.53 72.53 72.53 72.53 0.5K
11:26 72.58 72.58 72.58 72.58 0.2K
11:30 72.58 72.58 72.57 72.57 1.8K
11:32 72.61 72.61 72.61 72.61 0.5K
11:33 72.60 72.60 72.60 72.60 0.1K
11:35 72.59 72.59 72.59 72.59 0.5K
11:36 72.63 72.63 72.63 72.63 2.7K
11:37 72.62 72.62 72.62 72.62 0.1K
11:38 72.62 72.62 72.62 72.62 0.7K
11:39 72.63 72.63 72.63 72.63 0.2K
11:40 72.62 72.63 72.62 72.63 0.7K
11:41 72.64 72.64 72.64 72.64 0.4K
11:42 72.63 72.63 72.63 72.63 0.1K
11:44 72.64 72.64 72.64 72.64 0.1K
11:45 72.65 72.65 72.65 72.65 0.4K
11:46 72.64 72.65 72.64 72.65 0.3K
11:47 72.65 72.65 72.65 72.65 0.2K
11:48 72.67 72.67 72.67 72.67 0.4K
11:50 72.67 72.67 72.67 72.67 0.8K
11:51 72.63 72.63 72.63 72.63 0.4K
11:52 72.56 72.56 72.56 72.56 0.5K
11:55 72.59 72.59 72.56 72.56 0.5K
11:56 72.53 72.53 72.53 72.53 0.7K
11:58 72.58 72.58 72.58 72.58 0.2K
12:01 72.60 72.60 72.60 72.60 0.4K
12:02 72.60 72.60 72.60 72.60 0.2K
12:03 72.58 72.58 72.58 72.58 0.1K
12:04 72.61 72.61 72.61 72.61 1.1K
12:08 72.56 72.57 72.56 72.57 2.0K
12:10 72.58 72.58 72.58 72.58 0.7K
12:14 72.65 72.67 72.65 72.67 2.9K
12:15 72.67 72.67 72.67 72.67 4.7K
12:19 72.68 72.68 72.68 72.68 0.2K
12:20 72.68 72.68 72.68 72.68 0.1K
12:21 72.69 72.69 72.68 72.68 0.3K
12:22 72.69 72.69 72.69 72.69 1.0K
12:23 72.70 72.70 72.70 72.70 0.2K
12:24 72.70 72.70 72.68 72.68 0.3K
12:25 72.71 72.71 72.71 72.71 3.4K
12:26 72.69 72.69 72.69 72.69 0.3K
12:28 72.70 72.70 72.70 72.70 0.5K
12:29 72.72 72.72 72.72 72.72 0.1K
12:30 72.71 72.71 72.71 72.71 0.6K
12:32 72.73 72.75 72.73 72.75 2.3K
12:34 72.76 72.76 72.76 72.76 0.1K
12:35 72.75 72.75 72.75 72.75 0.7K
12:36 72.74 72.74 72.74 72.74 1.3K
12:37 72.75 72.75 72.75 72.75 1.5K
12:38 72.74 72.74 72.74 72.74 1.1K
12:39 72.76 72.76 72.76 72.76 2.5K
12:42 72.79 72.79 72.79 72.79 1.1K
12:44 72.78 72.78 72.78 72.78 0.2K
12:47 72.75 72.75 72.75 72.75 0.4K
12:48 72.77 72.78 72.77 72.78 0.9K
12:49 72.78 72.78 72.78 72.78 0.3K
12:51 72.76 72.77 72.76 72.77 1.6K
12:52 72.78 72.78 72.78 72.78 0.6K
12:54 72.78 72.78 72.77 72.77 0.3K
12:55 72.77 72.77 72.77 72.77 3.0K
12:56 72.75 72.75 72.75 72.75 5.6K
12:59 72.79 72.79 72.78 72.78 5.3K
13:00 72.76 72.77 72.76 72.77 1.4K
13:01 72.81 72.81 72.81 72.81 1.0K
13:02 72.78 72.78 72.78 72.78 0.3K
13:03 72.76 72.76 72.76 72.76 0.5K
13:06 72.75 72.75 72.75 72.75 0.3K
13:07 72.74 72.76 72.74 72.76 1.4K
13:09 72.74 72.74 72.74 72.74 0.4K
13:11 72.75 72.76 72.75 72.76 7.0K
13:19 72.75 72.75 72.75 72.75 0.5K
13:23 72.75 72.75 72.75 72.75 0.6K
13:24 72.74 72.74 72.74 72.74 0.8K
13:25 72.70 72.70 72.70 72.70 0.5K
13:28 72.70 72.70 72.70 72.70 0.3K
13:29 72.70 72.71 72.70 72.71 1.8K
13:30 72.71 72.71 72.71 72.71 0.3K
13:32 72.71 72.71 72.71 72.71 1.3K
13:35 72.67 72.67 72.66 72.66 1.1K
13:36 72.67 72.67 72.67 72.67 0.3K
13:39 72.69 72.69 72.69 72.69 0.3K
13:41 72.69 72.69 72.67 72.67 0.9K
13:42 72.69 72.69 72.69 72.69 0.5K
13:45 72.71 72.71 72.71 72.71 2.0K
13:46 72.72 72.72 72.72 72.72 2.9K
13:47 72.68 72.68 72.68 72.68 1.3K
13:49 72.67 72.67 72.67 72.67 0.2K
13:50 72.65 72.65 72.65 72.65 0.2K
13:51 72.67 72.67 72.67 72.67 1.2K
13:52 72.69 72.69 72.69 72.69 0.1K
13:53 72.70 72.70 72.67 72.69 2.9K
13:55 72.67 72.67 72.67 72.67 0.1K
13:56 72.66 72.66 72.64 72.64 1.2K
14:02 72.64 72.64 72.64 72.64 0.2K
14:05 72.67 72.67 72.67 72.67 0.1K
14:06 72.68 72.68 72.68 72.68 0.7K
14:10 72.64 72.65 72.64 72.64 1.2K
14:11 72.64 72.64 72.62 72.62 5.1K
14:13 72.62 72.62 72.62 72.62 0.3K
14:16 72.65 72.65 72.65 72.65 0.1K
14:17 72.67 72.67 72.67 72.67 1.2K
14:18 72.65 72.65 72.65 72.65 0.2K
14:19 72.65 72.66 72.65 72.65 0.9K
14:20 72.64 72.64 72.64 72.64 0.5K
14:21 72.66 72.66 72.66 72.66 0.6K
14:22 72.62 72.62 72.62 72.62 0.2K
14:24 72.63 72.63 72.63 72.63 0.2K
14:26 72.63 72.63 72.63 72.63 1.0K
14:31 72.62 72.62 72.62 72.61 1.1K
14:34 72.64 72.64 72.64 72.64 1.1K
14:35 72.63 72.64 72.63 72.64 0.4K
14:36 72.65 72.65 72.65 72.65 0.1K
14:37 72.63 72.63 72.63 72.63 0.6K
14:39 72.61 72.61 72.61 72.61 0.1K
14:40 72.63 72.63 72.63 72.63 0.4K
14:41 72.62 72.62 72.62 72.62 14.9K
14:43 72.61 72.61 72.61 72.61 3.9K
14:44 72.56 72.56 72.56 72.56 3.3K
14:45 72.57 72.57 72.57 72.57 0.8K
14:48 72.63 72.63 72.63 72.63 3.3K
14:52 72.68 72.68 72.68 72.68 1.6K
14:53 72.69 72.71 72.69 72.71 1.5K
14:55 72.70 72.71 72.70 72.71 4.3K
14:57 72.72 72.72 72.72 72.72 0.8K
14:59 72.71 72.71 72.71 72.71 0.4K
15:00 72.71 72.72 72.71 72.72 0.9K
15:01 72.73 72.73 72.73 72.73 0.6K
15:02 72.73 72.74 72.73 72.74 1.0K
15:03 72.74 72.75 72.74 72.75 0.9K
15:04 72.74 72.74 72.73 72.73 14.9K
15:08 72.74 72.74 72.74 72.74 0.3K
15:09 72.74 72.76 72.74 72.76 2.1K
15:10 72.76 72.76 72.75 72.76 4.4K
15:11 72.74 72.74 72.74 72.74 0.7K
15:13 72.72 72.72 72.72 72.72 0.2K
15:14 72.73 72.73 72.73 72.73 0.8K
15:15 72.72 72.72 72.72 72.72 0.7K
15:16 72.71 72.71 72.71 72.71 3.1K
15:17 72.71 72.73 72.71 72.73 0.5K
15:18 72.71 72.71 72.70 72.70 1.1K
15:19 72.72 72.73 72.72 72.73 3.2K
15:20 72.72 72.72 72.70 72.70 2.4K
15:21 72.69 72.69 72.68 72.68 2.7K
15:22 72.67 72.67 72.66 72.66 2.7K
15:23 72.66 72.66 72.66 72.66 0.6K
15:24 72.67 72.68 72.67 72.68 1.1K
15:25 72.67 72.68 72.67 72.68 6.2K
15:26 72.68 72.68 72.68 72.68 0.5K
15:27 72.67 72.67 72.67 72.67 0.7K
15:29 72.66 72.66 72.66 72.66 0.3K
15:30 72.65 72.66 72.65 72.65 1.1K
15:31 72.65 72.67 72.65 72.67 2.1K
15:32 72.66 72.66 72.65 72.66 0.9K
15:33 72.65 72.65 72.62 72.64 1.6K
15:34 72.63 72.64 72.63 72.64 1.5K
15:37 72.62 72.62 72.60 72.60 0.5K
15:39 72.63 72.63 72.63 72.63 0.7K
15:40 72.67 72.67 72.67 72.67 1.1K
15:41 72.67 72.67 72.67 72.67 0.2K
15:42 72.63 72.63 72.63 72.63 0.3K
15:43 72.66 72.66 72.66 72.66 0.4K
15:44 72.67 72.67 72.67 72.67 1.1K
15:46 72.66 72.67 72.66 72.66 1.3K
15:47 72.66 72.66 72.64 72.64 1.0K
15:48 72.65 72.65 72.63 72.63 0.9K
15:49 72.64 72.64 72.64 72.64 0.7K
15:50 72.66 72.67 72.66 72.67 3.0K
15:53 72.71 72.71 72.71 72.71 0.7K
15:55 72.73 72.73 72.73 72.73 1.7K
15:56 72.69 72.69 72.69 72.69 3.2K
15:57 72.71 72.71 72.71 72.71 1.6K
15:59 72.69 72.69 72.68 72.69 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available