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 63.57 63.57 63.47 63.47 6.1K
09:31 63.33 63.33 63.33 63.33 0.4K
09:37 63.43 63.43 63.43 63.43 0.5K
09:42 63.39 63.41 63.39 63.41 0.8K
09:45 63.43 63.43 63.43 63.43 0.4K
09:46 63.36 63.36 63.36 63.36 1.2K
09:47 63.34 63.34 63.34 63.34 0.5K
09:51 63.30 63.32 63.30 63.32 0.3K
09:54 63.30 63.33 63.30 63.33 0.5K
09:57 63.47 63.47 63.47 63.47 0.6K
09:59 63.47 63.47 63.47 63.47 0.1K
10:00 63.56 63.56 63.56 63.56 0.5K
10:01 63.61 63.61 63.61 63.61 0.3K
10:04 63.57 63.57 63.55 63.55 1.0K
10:06 63.50 63.50 63.50 63.50 0.6K
10:07 63.51 63.51 63.51 63.51 2.4K
10:08 63.57 63.57 63.57 63.57 0.3K
10:09 63.56 63.56 63.56 63.56 0.9K
10:10 63.59 63.59 63.59 63.59 2.3K
10:11 63.61 63.61 63.61 63.61 0.3K
10:13 63.57 63.57 63.57 63.57 2.4K
10:16 63.59 63.60 63.58 63.60 2.2K
10:18 63.63 63.63 63.63 63.63 1.0K
10:19 63.67 63.67 63.67 63.67 0.6K
10:22 63.62 63.62 63.62 63.62 0.4K
10:28 63.66 63.66 63.66 63.66 2.4K
10:29 63.68 63.71 63.68 63.71 1.9K
10:35 63.68 63.68 63.68 63.68 0.2K
10:36 63.69 63.70 63.69 63.70 7.5K
10:38 63.77 63.77 63.77 63.77 0.6K
10:39 63.79 63.79 63.78 63.78 0.7K
10:42 63.81 63.81 63.81 63.81 0.6K
10:43 63.80 63.80 63.79 63.79 1.5K
10:44 63.79 63.79 63.78 63.78 2.1K
10:46 63.78 63.78 63.78 63.78 0.4K
10:48 63.80 63.80 63.80 63.80 0.7K
10:49 63.78 63.78 63.78 63.78 0.2K
10:51 63.72 63.72 63.72 63.72 0.9K
10:53 63.73 63.73 63.73 63.73 1.0K
10:55 63.77 63.77 63.77 63.77 0.3K
11:00 63.79 63.79 63.79 63.79 0.2K
11:01 63.77 63.80 63.77 63.80 0.7K
11:04 63.80 63.80 63.79 63.79 1.4K
11:06 63.78 63.78 63.78 63.78 0.2K
11:07 63.77 63.77 63.77 63.77 0.7K
11:11 63.80 63.80 63.79 63.79 0.9K
11:12 63.79 63.79 63.79 63.79 2.0K
11:15 63.74 63.74 63.74 63.74 0.3K
11:16 63.73 63.73 63.73 63.73 1.1K
11:17 63.74 63.74 63.74 63.74 0.4K
11:22 63.83 63.83 63.83 63.83 0.2K
11:23 63.82 63.82 63.82 63.82 1.1K
11:24 63.82 63.82 63.82 63.82 0.5K
11:27 63.78 63.78 63.78 63.78 2.3K
11:30 63.80 63.80 63.80 63.80 0.3K
11:31 63.80 63.80 63.80 63.80 1.3K
11:33 63.74 63.74 63.73 63.73 1.2K
11:34 63.75 63.75 63.75 63.75 0.3K
11:35 63.70 63.70 63.70 63.70 0.5K
11:40 63.69 63.69 63.69 63.69 0.5K
11:45 63.77 63.77 63.77 63.77 1.0K
11:47 63.75 63.77 63.75 63.77 0.4K
11:48 63.76 63.76 63.76 63.76 0.3K
11:49 63.75 63.77 63.75 63.77 1.3K
11:51 63.78 63.78 63.78 63.78 0.3K
11:52 63.80 63.80 63.80 63.80 0.2K
11:55 63.80 63.80 63.80 63.80 0.1K
11:56 63.81 63.81 63.81 63.81 0.5K
11:59 63.81 63.81 63.81 63.81 0.2K
12:01 63.82 63.82 63.82 63.82 0.3K
12:02 63.86 63.87 63.86 63.87 3.5K
12:03 63.89 63.89 63.88 63.88 0.8K
12:04 63.86 63.86 63.86 63.86 0.5K
12:06 63.87 63.87 63.87 63.87 0.9K
12:08 63.86 63.86 63.86 63.86 0.5K
12:09 63.84 63.84 63.84 63.84 0.3K
12:12 63.87 63.87 63.87 63.87 0.1K
12:13 63.85 63.85 63.85 63.85 0.2K
12:14 63.83 63.83 63.83 63.83 0.4K
12:15 63.84 63.84 63.84 63.84 1.6K
12:17 63.84 63.85 63.84 63.85 3.6K
12:21 63.84 63.84 63.84 63.84 0.5K
12:22 63.85 63.85 63.85 63.85 0.3K
12:23 63.84 63.84 63.84 63.84 1.0K
12:25 63.81 63.81 63.81 63.81 1.2K
12:30 63.85 63.87 63.85 63.87 1.7K
12:32 63.82 63.82 63.82 63.82 0.8K
12:34 63.83 63.83 63.83 63.83 0.7K
12:40 63.83 63.83 63.83 63.83 0.2K
12:44 63.82 63.82 63.82 63.82 2.0K
12:46 63.82 63.82 63.82 63.82 0.8K
12:49 63.81 63.81 63.81 63.81 0.4K
12:51 63.83 63.83 63.83 63.83 0.7K
12:53 63.83 63.83 63.83 63.83 0.2K
12:54 63.83 63.83 63.83 63.83 0.4K
12:56 63.83 63.83 63.83 63.83 0.2K
12:57 63.81 63.81 63.81 63.81 0.3K
12:58 63.81 63.83 63.81 63.83 4.7K
13:01 63.79 63.79 63.78 63.78 12.3K
13:02 63.75 63.75 63.75 63.75 1.5K
13:03 63.78 63.79 63.78 63.79 1.7K
13:06 63.77 63.77 63.74 63.74 0.9K
13:09 63.75 63.75 63.75 63.75 0.3K
13:10 63.77 63.77 63.77 63.77 2.4K
13:11 63.76 63.76 63.76 63.76 0.1K
13:12 63.77 63.77 63.76 63.76 0.5K
13:14 63.73 63.73 63.72 63.72 1.5K
13:15 63.72 63.72 63.72 63.72 0.2K
13:16 63.72 63.72 63.72 63.72 0.4K
13:19 63.69 63.70 63.69 63.70 4.9K
13:22 63.70 63.70 63.70 63.70 0.4K
13:23 63.68 63.68 63.68 63.68 0.6K
13:26 63.68 63.68 63.68 63.68 0.2K
13:27 63.70 63.70 63.70 63.70 0.5K
13:29 63.68 63.68 63.68 63.68 1.0K
13:30 63.71 63.71 63.71 63.71 0.4K
13:34 63.76 63.76 63.76 63.76 0.2K
13:38 63.76 63.76 63.76 63.76 0.3K
13:39 63.76 63.76 63.76 63.76 0.2K
13:42 63.77 63.77 63.77 63.77 0.6K
13:43 63.76 63.76 63.76 63.76 4.8K
13:44 63.76 63.76 63.76 63.76 0.4K
13:46 63.77 63.77 63.77 63.77 1.2K
13:47 63.78 63.78 63.78 63.78 0.2K
13:48 63.79 63.79 63.79 63.79 0.3K
13:49 63.79 63.79 63.79 63.79 0.2K
13:50 63.80 63.80 63.80 63.80 0.5K
13:51 63.81 63.81 63.81 63.81 0.5K
13:53 63.78 63.78 63.78 63.78 0.7K
13:54 63.80 63.80 63.79 63.79 1.0K
13:56 63.78 63.78 63.78 63.78 1.5K
13:57 63.79 63.79 63.79 63.79 0.7K
13:58 63.79 63.79 63.79 63.79 0.3K
13:59 63.78 63.78 63.78 63.78 0.7K
14:01 63.75 63.79 63.75 63.79 0.5K
14:03 63.78 63.78 63.78 63.78 1.2K
14:07 63.81 63.81 63.81 63.81 0.2K
14:08 63.79 63.80 63.79 63.80 0.5K
14:10 63.82 63.82 63.82 63.82 0.5K
14:13 63.81 63.81 63.81 63.81 0.1K
14:14 63.83 63.83 63.83 63.83 3.8K
14:15 63.83 63.83 63.83 63.83 1.2K
14:16 63.84 63.84 63.82 63.82 3.0K
14:19 63.83 63.83 63.83 63.82 1.0K
14:22 63.85 63.85 63.85 63.85 2.9K
14:23 63.84 63.84 63.83 63.83 2.8K
14:24 63.83 63.83 63.83 63.83 0.5K
14:25 63.83 63.83 63.83 63.83 0.9K
14:27 63.83 63.83 63.82 63.82 1.1K
14:28 63.81 63.82 63.81 63.82 3.1K
14:29 63.80 63.82 63.80 63.82 3.4K
14:31 63.83 63.83 63.83 63.83 1.0K
14:32 63.84 63.84 63.83 63.83 0.9K
14:33 63.83 63.83 63.83 63.83 1.1K
14:34 63.85 63.85 63.85 63.84 0.4K
14:38 63.84 63.84 63.84 63.84 1.2K
14:40 63.85 63.85 63.85 63.85 0.7K
14:43 63.86 63.86 63.86 63.86 0.9K
14:44 63.86 63.86 63.85 63.85 0.4K
14:45 63.86 63.86 63.86 63.86 0.6K
14:47 63.83 63.84 63.83 63.84 0.6K
14:48 63.85 63.85 63.85 63.85 0.3K
14:50 63.84 63.84 63.84 63.84 0.2K
14:53 63.82 63.82 63.81 63.81 0.4K
14:56 63.79 63.79 63.79 63.79 1.6K
15:00 63.77 63.77 63.75 63.75 0.8K
15:01 63.72 63.74 63.72 63.74 1.7K
15:02 63.76 63.76 63.76 63.76 1.0K
15:03 63.72 63.73 63.72 63.73 1.0K
15:04 63.76 63.76 63.76 63.76 1.5K
15:05 63.76 63.79 63.76 63.79 1.1K
15:06 63.78 63.78 63.78 63.78 0.7K
15:08 63.73 63.73 63.73 63.74 1.8K
15:09 63.74 63.74 63.73 63.73 2.1K
15:10 63.73 63.73 63.73 63.73 5.1K
15:11 63.74 63.74 63.73 63.74 1.6K
15:12 63.73 63.75 63.73 63.75 6.8K
15:13 63.76 63.76 63.74 63.74 8.0K
15:14 63.75 63.75 63.75 63.75 0.6K
15:15 63.74 63.77 63.74 63.77 1.3K
15:17 63.74 63.74 63.74 63.73 3.0K
15:18 63.73 63.74 63.73 63.74 1.7K
15:20 63.71 63.71 63.71 63.71 1.8K
15:21 63.72 63.72 63.69 63.69 3.7K
15:22 63.68 63.68 63.66 63.67 4.1K
15:23 63.67 63.67 63.67 63.67 0.9K
15:24 63.67 63.67 63.67 63.67 0.8K
15:25 63.65 63.67 63.65 63.66 3.0K
15:26 63.65 63.67 63.65 63.67 5.7K
15:27 63.67 63.67 63.67 63.67 1.4K
15:28 63.69 63.69 63.67 63.68 4.3K
15:29 63.66 63.66 63.66 63.66 0.2K
15:30 63.68 63.68 63.67 63.67 3.7K
15:31 63.68 63.68 63.65 63.65 2.6K
15:32 63.68 63.68 63.67 63.67 0.7K
15:33 63.67 63.67 63.67 63.67 0.6K
15:34 63.68 63.68 63.68 63.68 0.7K
15:35 63.69 63.70 63.69 63.70 1.3K
15:37 63.71 63.71 63.70 63.70 0.7K
15:38 63.71 63.71 63.71 63.71 2.7K
15:39 63.71 63.71 63.69 63.69 1.3K
15:40 63.68 63.68 63.68 63.68 3.0K
15:41 63.69 63.69 63.68 63.69 1.0K
15:42 63.68 63.68 63.68 63.68 0.8K
15:43 63.66 63.66 63.66 63.66 3.3K
15:44 63.64 63.64 63.64 63.64 0.4K
15:45 63.62 63.62 63.62 63.62 1.5K
15:48 63.60 63.60 63.60 63.60 1.5K
15:49 63.60 63.60 63.60 63.60 0.3K
15:50 63.59 63.60 63.59 63.60 1.2K
15:51 63.54 63.54 63.54 63.54 0.3K
15:52 63.55 63.56 63.55 63.56 0.9K
15:53 63.53 63.53 63.53 63.53 0.5K
15:54 63.51 63.52 63.51 63.51 5.5K
15:55 63.51 63.51 63.49 63.49 1.3K
15:56 63.52 63.52 63.49 63.49 1.0K
15:57 63.51 63.52 63.51 63.52 1.1K
15:58 63.52 63.52 63.52 63.52 0.9K
15:59 63.52 63.53 63.50 63.53 5.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available