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 63.44 63.44 63.44 63.44 3.3K
09:32 63.67 63.67 63.67 63.67 0.3K
09:35 63.64 63.64 63.64 63.64 0.6K
09:38 63.59 63.59 63.59 63.59 0.3K
09:39 63.69 63.69 63.69 63.69 0.4K
09:42 63.53 63.53 63.53 63.53 0.1K
09:44 63.57 63.57 63.57 63.57 0.1K
09:45 63.56 63.56 63.56 63.56 0.3K
09:49 63.43 63.43 63.43 63.43 0.3K
09:51 63.35 63.35 63.35 63.35 1.2K
09:52 63.30 63.30 63.30 63.30 0.2K
09:55 63.32 63.32 63.29 63.29 1.5K
09:57 63.25 63.25 63.25 63.25 0.2K
09:59 63.30 63.30 63.30 63.30 0.3K
10:02 63.36 63.36 63.36 63.36 0.4K
10:03 63.38 63.38 63.38 63.38 0.1K
10:04 63.33 63.33 63.33 63.33 0.1K
10:05 63.33 63.33 63.33 63.33 0.1K
10:07 63.42 63.42 63.42 63.42 0.8K
10:15 63.55 63.55 63.54 63.54 0.4K
10:17 63.63 63.63 63.63 63.63 0.2K
10:18 63.62 63.62 63.61 63.61 0.9K
10:19 63.63 63.63 63.63 63.63 0.2K
10:20 63.60 63.60 63.60 63.60 1.4K
10:21 63.58 63.60 63.57 63.57 1.1K
10:22 63.58 63.59 63.58 63.59 0.4K
10:23 63.56 63.56 63.56 63.56 0.6K
10:24 63.60 63.60 63.60 63.60 0.9K
10:26 63.66 63.66 63.66 63.66 0.1K
10:27 63.65 63.65 63.63 63.63 1.2K
10:28 63.69 63.69 63.68 63.68 1.2K
10:35 63.69 63.69 63.69 63.69 0.4K
10:37 63.65 63.65 63.64 63.64 0.4K
10:40 63.67 63.67 63.65 63.65 3.3K
10:42 63.60 63.60 63.60 63.60 1.2K
10:47 63.64 63.64 63.63 63.63 2.5K
10:49 63.65 63.65 63.65 63.65 0.2K
10:50 63.63 63.63 63.63 63.63 0.4K
10:51 63.63 63.63 63.61 63.61 0.2K
10:53 63.63 63.63 63.60 63.60 1.2K
10:56 63.66 63.66 63.66 63.66 0.1K
10:57 63.64 63.64 63.64 63.64 1.3K
10:58 63.62 63.62 63.62 63.62 0.9K
11:06 63.69 63.71 63.69 63.71 1.4K
11:09 63.70 63.70 63.69 63.68 9.3K
11:14 63.65 63.65 63.65 63.65 0.3K
11:17 63.67 63.67 63.67 63.67 0.2K
11:20 63.61 63.62 63.61 63.62 1.0K
11:24 63.58 63.58 63.58 63.58 0.7K
11:28 63.51 63.51 63.48 63.48 1.4K
11:30 63.51 63.51 63.51 63.51 0.1K
11:31 63.53 63.58 63.53 63.58 2.7K
11:33 63.57 63.58 63.57 63.58 2.1K
11:34 63.60 63.61 63.60 63.61 0.3K
11:35 63.60 63.60 63.60 63.60 0.3K
11:36 63.62 63.62 63.62 63.62 0.4K
11:40 63.67 63.69 63.67 63.69 0.5K
11:41 63.68 63.69 63.66 63.66 2.6K
11:43 63.66 63.66 63.66 63.66 0.7K
11:44 63.65 63.65 63.65 63.65 0.3K
11:45 63.65 63.65 63.65 63.65 0.9K
11:46 63.67 63.67 63.67 63.67 1.4K
11:50 63.69 63.69 63.69 63.69 0.3K
11:52 63.66 63.66 63.66 63.66 0.6K
11:57 63.70 63.70 63.70 63.70 4.0K
11:59 63.69 63.69 63.69 63.69 0.1K
12:01 63.72 63.82 63.72 63.81 3.6K
12:06 63.92 63.92 63.92 63.92 0.4K
12:09 63.88 63.88 63.88 63.88 0.4K
12:10 63.89 63.89 63.89 63.89 0.6K
12:11 63.92 63.92 63.92 63.92 0.2K
12:13 63.92 63.92 63.92 63.92 1.5K
12:15 63.93 63.93 63.93 63.93 0.5K
12:21 63.94 63.94 63.94 63.94 6.9K
12:25 63.90 63.90 63.90 63.90 0.3K
12:27 63.92 63.92 63.91 63.91 0.3K
12:32 63.92 63.93 63.92 63.93 1.6K
12:33 63.94 63.94 63.94 63.94 0.9K
12:38 63.99 63.99 63.99 63.99 0.4K
12:43 63.97 63.98 63.97 63.98 2.5K
12:46 63.94 63.94 63.94 63.94 1.6K
12:48 63.93 63.93 63.93 63.93 2.0K
12:50 63.94 63.94 63.92 63.92 2.2K
12:54 63.94 63.94 63.94 63.94 1.8K
12:55 63.93 63.93 63.93 63.93 3.0K
12:58 63.92 63.92 63.91 63.91 2.0K
13:01 63.88 63.88 63.88 63.88 0.3K
13:03 63.90 63.90 63.90 63.90 0.1K
13:04 63.91 63.91 63.91 63.91 5.0K
13:06 63.84 63.84 63.84 63.84 3.9K
13:08 63.86 63.86 63.84 63.86 4.2K
13:13 63.81 63.81 63.81 63.81 0.4K
13:17 63.78 63.78 63.78 63.78 0.5K
13:21 63.82 63.82 63.82 63.82 0.3K
13:22 63.86 63.86 63.81 63.81 0.6K
13:23 63.83 63.83 63.81 63.81 2.1K
13:26 63.78 63.79 63.76 63.79 6.4K
13:28 63.84 63.84 63.84 63.84 0.7K
13:31 63.79 63.79 63.79 63.79 0.3K
13:32 63.83 63.83 63.81 63.80 1.4K
13:33 63.81 63.81 63.81 63.81 0.8K
13:34 63.82 63.82 63.82 63.82 0.4K
13:35 63.81 63.81 63.81 63.81 0.6K
13:37 63.85 63.85 63.85 63.85 0.8K
13:43 63.84 63.84 63.84 63.84 0.5K
13:48 63.88 63.88 63.88 63.88 0.4K
13:49 63.84 63.84 63.84 63.84 5.2K
13:54 63.89 63.89 63.89 63.89 0.1K
13:56 63.87 63.87 63.87 63.87 0.3K
13:57 63.88 63.88 63.88 63.88 0.4K
13:58 63.88 63.88 63.88 63.88 0.4K
14:01 63.88 63.88 63.88 63.88 0.7K
14:02 63.89 63.89 63.89 63.89 0.3K
14:03 63.90 63.90 63.90 63.90 0.2K
14:04 63.92 63.93 63.92 63.92 2.3K
14:05 63.93 63.93 63.93 63.93 0.5K
14:06 63.93 63.93 63.92 63.92 51.8K
14:07 63.92 63.92 63.89 63.92 29.1K
14:08 63.91 63.92 63.90 63.90 27.5K
14:09 63.92 63.92 63.92 63.92 1.1K
14:10 63.92 63.93 63.92 63.92 1.1K
14:11 63.94 63.95 63.94 63.94 14.3K
14:12 63.94 63.94 63.94 63.94 0.3K
14:13 63.93 63.93 63.93 63.93 0.5K
14:14 63.93 63.93 63.93 63.93 0.2K
14:15 63.94 63.94 63.94 63.94 0.3K
14:16 63.95 63.95 63.95 63.95 0.3K
14:17 63.96 63.97 63.96 63.97 0.2K
14:19 63.97 63.97 63.97 63.97 0.7K
14:20 63.96 63.96 63.94 63.94 6.1K
14:21 63.94 63.96 63.94 63.96 6.9K
14:23 63.98 63.98 63.98 63.98 21.3K
14:24 63.97 63.97 63.97 63.97 0.3K
14:25 63.97 63.97 63.96 63.96 0.3K
14:26 63.95 63.95 63.95 63.95 159.9K
14:27 63.95 63.95 63.95 63.95 0.6K
14:28 63.96 63.96 63.95 63.95 1.3K
14:29 63.96 63.96 63.95 63.96 2.5K
14:31 63.97 63.97 63.97 63.97 7.0K
14:32 63.97 63.97 63.97 63.97 3.4K
14:33 63.98 63.98 63.97 63.97 1.4K
14:34 63.98 63.98 63.98 63.98 0.7K
14:35 63.97 63.97 63.97 63.97 0.3K
14:36 63.98 64.00 63.98 64.00 1.3K
14:37 64.02 64.02 64.02 64.02 1.9K
14:38 64.02 64.02 64.02 64.02 8.0K
14:39 64.00 64.00 64.00 64.00 0.1K
14:40 64.00 64.00 64.00 64.00 0.6K
14:41 64.01 64.01 64.01 64.01 1.1K
14:42 64.01 64.01 63.99 63.99 1.9K
14:43 64.00 64.01 64.00 64.01 2.8K
14:45 64.00 64.00 64.00 64.00 1.5K
14:46 64.00 64.00 64.00 64.00 0.3K
14:47 63.98 63.98 63.96 63.97 4.7K
14:49 63.90 63.90 63.90 63.90 1.4K
14:50 63.87 63.87 63.87 63.87 0.5K
14:51 63.85 63.87 63.85 63.87 2.5K
14:52 63.87 63.87 63.86 63.86 1.4K
14:53 63.86 63.88 63.86 63.88 0.9K
14:55 63.91 63.91 63.91 63.91 1.1K
14:57 63.90 63.92 63.90 63.92 0.7K
14:58 63.93 63.93 63.90 63.90 1.4K
14:59 63.90 63.90 63.90 63.90 3.6K
15:00 63.89 63.89 63.85 63.85 1.9K
15:01 63.86 63.86 63.85 63.86 1.6K
15:02 63.89 63.89 63.88 63.89 2.9K
15:03 63.89 63.89 63.89 63.89 3.8K
15:04 63.88 63.88 63.84 63.85 26.5K
15:05 63.84 63.84 63.80 63.82 1.8K
15:06 63.83 63.86 63.83 63.85 1.4K
15:07 63.85 63.87 63.85 63.87 1.3K
15:10 63.86 63.86 63.85 63.86 2.0K
15:13 63.83 63.83 63.83 63.83 0.7K
15:14 63.86 63.86 63.86 63.86 1.5K
15:17 63.89 63.90 63.89 63.90 1.5K
15:19 63.89 63.92 63.89 63.92 4.7K
15:23 63.95 63.95 63.95 63.95 0.5K
15:24 63.96 63.96 63.96 63.96 0.6K
15:26 63.97 63.99 63.97 63.99 0.5K
15:27 63.98 63.99 63.97 63.99 6.1K
15:28 63.98 63.99 63.97 63.99 5.0K
15:30 63.97 63.98 63.97 63.98 1.6K
15:32 63.96 63.96 63.96 63.95 1.4K
15:33 63.95 63.96 63.95 63.95 1.0K
15:34 63.94 63.94 63.94 63.94 0.1K
15:35 63.93 63.95 63.93 63.95 1.8K
15:36 63.93 63.93 63.92 63.92 0.8K
15:37 63.92 63.94 63.92 63.94 1.2K
15:38 63.96 63.96 63.96 63.96 2.9K
15:39 63.98 63.98 63.98 63.98 2.3K
15:40 63.99 63.99 63.99 63.99 4.9K
15:41 63.98 63.98 63.97 63.97 1.7K
15:42 63.97 63.97 63.96 63.96 2.0K
15:45 63.92 63.92 63.92 63.92 0.1K
15:46 63.90 63.90 63.90 63.90 0.4K
15:47 63.89 63.89 63.89 63.89 0.4K
15:48 63.89 63.89 63.87 63.87 0.6K
15:49 63.84 63.84 63.84 63.84 0.7K
15:51 63.89 63.89 63.89 63.89 0.9K
15:52 63.92 63.94 63.92 63.94 1.4K
15:55 63.88 63.88 63.87 63.87 1.3K
15:56 63.87 63.88 63.87 63.88 0.6K
15:57 63.90 63.90 63.90 63.90 0.6K
15:59 63.86 63.90 63.86 63.90 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available