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
09:31 62.20 62.20 62.20 62.20 9.4K
09:32 62.26 62.27 62.23 62.27 0.8K
09:33 62.22 62.22 62.22 62.22 0.7K
09:35 62.26 62.26 62.26 62.26 0.8K
09:37 62.23 62.23 62.23 62.23 0.2K
09:43 62.29 62.29 62.29 62.29 0.3K
09:45 62.29 62.29 62.29 62.29 0.2K
09:46 62.27 62.27 62.27 62.27 1.7K
09:47 62.28 62.28 62.28 62.28 0.4K
09:48 62.30 62.31 62.30 62.31 0.2K
09:49 62.30 62.30 62.30 62.30 1.2K
09:50 62.32 62.32 62.31 62.31 1.8K
09:52 62.31 62.31 62.31 62.31 0.1K
09:53 62.30 62.33 62.30 62.33 0.6K
09:54 62.31 62.31 62.31 62.31 0.5K
09:57 62.35 62.35 62.35 62.35 0.3K
10:00 62.21 62.31 62.20 62.20 2.4K
10:02 62.25 62.25 62.23 62.23 0.5K
10:03 62.28 62.29 62.28 62.29 4.0K
10:04 62.29 62.29 62.29 62.29 1.0K
10:07 62.40 62.40 62.40 62.40 0.9K
10:08 62.42 62.42 62.42 62.42 0.1K
10:09 62.41 62.41 62.40 62.40 0.3K
10:10 62.44 62.44 62.44 62.44 0.5K
10:12 62.35 62.35 62.33 62.33 2.4K
10:16 62.34 62.34 62.34 62.34 0.2K
10:17 62.35 62.36 62.35 62.36 4.0K
10:18 62.36 62.36 62.35 62.35 1.6K
10:19 62.32 62.32 62.32 62.32 0.1K
10:20 62.33 62.33 62.33 62.33 0.2K
10:21 62.32 62.32 62.32 62.32 4.4K
10:24 62.21 62.21 62.21 62.21 1.3K
10:26 62.19 62.19 62.19 62.19 0.2K
10:27 62.14 62.14 62.14 62.14 0.4K
10:29 62.17 62.17 62.12 62.14 2.0K
10:30 62.18 62.18 62.18 62.18 0.1K
10:31 62.17 62.17 62.17 62.17 0.6K
10:34 62.23 62.25 62.23 62.25 0.8K
10:38 62.41 62.43 62.41 62.43 0.4K
10:39 62.40 62.40 62.40 62.40 0.6K
10:40 62.40 62.40 62.40 62.40 0.2K
10:41 62.42 62.42 62.42 62.42 0.5K
10:46 62.48 62.48 62.48 62.48 0.6K
10:51 62.44 62.44 62.44 62.44 0.5K
10:52 62.46 62.46 62.46 62.46 4.8K
10:53 62.49 62.49 62.49 62.49 1.4K
10:57 62.58 62.58 62.57 62.57 1.3K
10:59 62.60 62.60 62.60 62.60 0.8K
11:01 62.59 62.59 62.59 62.59 0.5K
11:10 62.57 62.57 62.56 62.56 1.0K
11:12 62.53 62.53 62.53 62.53 0.1K
11:14 62.52 62.53 62.52 62.53 1.1K
11:17 62.54 62.54 62.54 62.54 0.5K
11:21 62.47 62.47 62.47 62.47 5.4K
11:27 62.52 62.52 62.52 62.52 1.8K
11:29 62.55 62.55 62.55 62.55 0.3K
11:30 62.54 62.54 62.49 62.49 0.3K
11:31 62.48 62.48 62.48 62.48 0.2K
11:34 62.43 62.43 62.43 62.43 1.8K
11:36 62.46 62.46 62.44 62.44 1.7K
11:37 62.48 62.48 62.48 62.48 0.5K
11:38 62.49 62.49 62.49 62.49 3.7K
11:41 62.51 62.51 62.51 62.51 0.2K
11:42 62.53 62.53 62.53 62.53 0.2K
11:43 62.53 62.53 62.53 62.53 0.4K
11:46 62.57 62.57 62.57 62.57 0.3K
11:47 62.55 62.55 62.55 62.55 1.6K
11:50 62.54 62.54 62.54 62.54 6.9K
11:54 62.49 62.49 62.49 62.49 0.7K
11:59 62.47 62.47 62.47 62.47 0.7K
12:00 62.47 62.47 62.47 62.47 0.4K
12:02 62.55 62.55 62.55 62.55 0.2K
12:04 62.58 62.58 62.58 62.58 4.4K
12:05 62.56 62.56 62.56 62.56 0.5K
12:06 62.59 62.61 62.59 62.61 0.6K
12:09 62.65 62.66 62.65 62.66 1.5K
12:10 62.64 62.67 62.64 62.67 0.5K
12:12 62.66 62.66 62.66 62.66 0.8K
12:13 62.68 62.68 62.68 62.68 0.1K
12:14 62.67 62.68 62.67 62.68 0.8K
12:15 62.68 62.68 62.68 62.68 12.9K
12:16 62.67 62.67 62.67 62.67 0.2K
12:20 62.64 62.66 62.64 62.66 0.6K
12:21 62.64 62.65 62.64 62.65 0.5K
12:24 62.65 62.65 62.65 62.65 1.0K
12:25 62.63 62.63 62.63 62.63 4.8K
12:29 62.64 62.64 62.64 62.64 0.4K
12:30 62.64 62.64 62.64 62.64 0.2K
12:32 62.62 62.62 62.62 62.62 0.5K
12:35 62.65 62.65 62.65 62.65 1.4K
12:37 62.63 62.63 62.63 62.63 1.3K
12:38 62.59 62.59 62.59 62.59 0.1K
12:40 62.60 62.60 62.60 62.60 0.5K
12:46 62.57 62.57 62.54 62.54 2.7K
12:53 62.46 62.50 62.46 62.50 0.5K
12:56 62.42 62.42 62.42 62.42 0.3K
12:57 62.39 62.39 62.37 62.37 0.7K
12:58 62.38 62.40 62.38 62.40 2.1K
13:02 62.43 62.43 62.42 62.42 2.7K
13:03 62.42 62.44 62.42 62.44 0.5K
13:04 62.44 62.44 62.44 62.44 1.4K
13:07 62.47 62.47 62.47 62.47 0.2K
13:11 62.47 62.47 62.47 62.47 0.2K
13:13 62.51 62.51 62.51 62.51 0.5K
13:16 62.50 62.50 62.50 62.50 0.1K
13:17 62.51 62.51 62.51 62.51 0.3K
13:20 62.59 62.59 62.59 62.59 0.2K
13:22 62.62 62.62 62.62 62.62 0.6K
13:26 62.66 62.66 62.66 62.66 1.1K
13:27 62.65 62.65 62.65 62.65 2.4K
13:31 62.66 62.66 62.64 62.64 1.3K
13:37 62.69 62.69 62.69 62.69 0.1K
13:39 62.71 62.71 62.71 62.71 1.3K
13:40 62.75 62.75 62.75 62.75 0.7K
13:41 62.76 62.76 62.76 62.76 1.0K
13:43 62.78 62.78 62.78 62.78 0.2K
13:44 62.78 62.78 62.78 62.78 3.0K
13:47 62.81 62.84 62.81 62.84 3.9K
13:49 62.89 62.89 62.89 62.89 0.3K
13:51 62.85 62.85 62.85 62.85 0.4K
13:53 62.88 62.88 62.87 62.87 2.8K
13:56 62.89 62.90 62.89 62.90 3.0K
13:58 62.90 62.91 62.90 62.91 5.1K
14:00 62.89 62.89 62.88 62.89 1.8K
14:03 62.89 62.90 62.89 62.90 7.1K
14:06 62.93 62.93 62.92 62.92 3.0K
14:07 62.91 62.91 62.91 62.91 0.4K
14:09 62.88 62.88 62.88 62.88 0.3K
14:10 62.88 62.88 62.88 62.88 1.3K
14:11 62.85 62.85 62.85 62.85 4.7K
14:13 62.83 62.83 62.83 62.83 0.4K
14:14 62.84 62.84 62.84 62.84 1.2K
14:16 62.87 62.87 62.87 62.87 0.3K
14:19 62.86 62.86 62.85 62.85 0.3K
14:20 62.83 62.83 62.81 62.81 2.2K
14:21 62.80 62.80 62.80 62.80 0.4K
14:22 62.78 62.80 62.78 62.80 38.9K
14:23 62.82 62.84 62.82 62.84 2.3K
14:24 62.82 62.82 62.82 62.82 0.2K
14:26 62.80 62.80 62.79 62.79 0.6K
14:27 62.80 62.80 62.80 62.80 0.4K
14:28 62.82 62.84 62.82 62.84 0.8K
14:29 62.84 62.84 62.84 62.84 0.2K
14:30 62.82 62.85 62.82 62.85 0.8K
14:31 62.84 62.84 62.84 62.84 0.4K
14:34 62.84 62.84 62.84 62.84 1.3K
14:35 62.85 62.85 62.84 62.84 3.7K
14:39 62.87 62.87 62.85 62.85 3.8K
14:41 62.86 62.86 62.86 62.86 0.6K
14:43 62.86 62.86 62.84 62.84 0.8K
14:44 62.84 62.84 62.84 62.84 1.7K
14:48 62.82 62.82 62.82 62.82 0.3K
14:50 62.82 62.82 62.82 62.82 0.4K
14:51 62.79 62.83 62.78 62.83 2.0K
14:52 62.80 62.80 62.80 62.80 1.0K
14:53 62.83 62.83 62.83 62.83 1.1K
14:55 62.84 62.84 62.84 62.84 0.8K
14:56 62.82 62.82 62.82 62.82 0.3K
14:59 62.79 62.79 62.79 62.79 0.5K
15:00 62.81 62.83 62.80 62.82 9.6K
15:01 62.84 62.84 62.84 62.84 8.7K
15:02 62.84 62.84 62.82 62.82 1.6K
15:03 62.80 62.82 62.80 62.82 0.8K
15:04 62.82 62.82 62.81 62.81 1.0K
15:05 62.80 62.80 62.80 62.80 0.6K
15:07 62.83 62.86 62.83 62.86 3.9K
15:08 62.84 62.84 62.82 62.82 0.8K
15:09 62.84 62.84 62.84 62.84 2.5K
15:11 62.86 62.86 62.86 62.86 0.6K
15:12 62.85 62.85 62.85 62.85 0.2K
15:13 62.85 62.87 62.85 62.87 0.5K
15:14 62.87 62.87 62.84 62.84 4.0K
15:15 62.86 62.86 62.86 62.86 0.7K
15:17 62.84 62.84 62.84 62.84 0.3K
15:18 62.87 62.87 62.86 62.86 1.9K
15:19 62.85 62.85 62.85 62.85 0.3K
15:20 62.85 62.85 62.85 62.85 0.3K
15:21 62.89 62.89 62.87 62.87 3.6K
15:23 62.87 62.87 62.86 62.86 2.7K
15:25 62.89 62.89 62.89 62.89 3.4K
15:27 62.87 62.87 62.86 62.86 8.8K
15:28 62.84 62.84 62.84 62.84 0.6K
15:29 62.85 62.85 62.85 62.85 2.7K
15:30 62.87 62.87 62.86 62.86 1.1K
15:31 62.86 62.86 62.85 62.85 1.3K
15:32 62.85 62.85 62.85 62.85 0.2K
15:33 62.84 62.84 62.84 62.84 1.1K
15:34 62.86 62.86 62.86 62.86 0.4K
15:35 62.84 62.87 62.84 62.87 94.6K
15:36 62.84 62.84 62.84 62.84 0.8K
15:37 62.85 62.85 62.85 62.85 1.6K
15:38 62.82 62.84 62.82 62.84 2.1K
15:39 62.84 62.84 62.84 62.84 0.4K
15:40 62.83 62.84 62.82 62.82 6.8K
15:41 62.82 62.83 62.80 62.80 1.8K
15:42 62.77 62.80 62.77 62.80 0.8K
15:43 62.81 62.81 62.79 62.79 1.6K
15:44 62.79 62.80 62.78 62.78 1.4K
15:45 62.79 62.79 62.79 62.79 0.2K
15:46 62.79 62.80 62.79 62.80 1.2K
15:49 62.84 62.84 62.84 62.84 0.7K
15:50 62.84 62.84 62.84 62.84 0.6K
15:51 62.85 62.85 62.85 62.85 0.1K
15:52 62.84 62.84 62.84 62.84 2.4K
15:53 62.85 62.85 62.85 62.85 0.7K
15:54 62.87 62.90 62.87 62.90 0.8K
15:55 62.81 62.81 62.78 62.78 4.6K
15:56 62.81 62.81 62.81 62.81 0.9K
15:57 62.83 62.83 62.83 62.83 0.3K
15:58 62.82 62.82 62.82 62.82 0.5K
15:59 62.79 62.81 62.79 62.80 10.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available