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
09:32 63.17 63.17 63.15 63.15 3.5K
09:34 63.24 63.24 63.24 63.24 0.4K
09:36 63.26 63.26 63.22 63.22 4.6K
09:37 63.29 63.29 63.23 63.23 0.7K
09:42 63.20 63.20 63.19 63.19 0.8K
09:45 63.19 63.19 63.19 63.19 0.3K
09:46 63.11 63.11 63.11 63.11 0.3K
09:48 63.06 63.06 63.03 63.03 2.0K
09:49 63.07 63.07 63.03 63.03 0.4K
09:51 62.92 62.98 62.92 62.98 1.2K
09:53 62.98 62.98 62.98 62.98 0.1K
09:56 63.02 63.02 63.02 63.02 2.8K
10:00 63.06 63.06 63.05 63.05 1.0K
10:01 63.10 63.13 63.10 63.11 0.7K
10:02 63.12 63.15 63.11 63.11 1.6K
10:03 63.12 63.12 63.12 63.12 1.2K
10:05 63.15 63.15 63.15 63.15 1.3K
10:06 63.12 63.12 63.12 63.12 0.5K
10:08 63.15 63.15 63.15 63.15 3.4K
10:10 63.22 63.22 63.21 63.21 0.5K
10:11 63.21 63.21 63.21 63.21 0.1K
10:12 63.22 63.22 63.22 63.22 0.4K
10:13 63.24 63.24 63.24 63.24 0.4K
10:14 63.25 63.25 63.25 63.25 0.5K
10:15 63.28 63.30 63.28 63.30 0.5K
10:16 63.31 63.31 63.31 63.31 0.1K
10:17 63.31 63.34 63.31 63.34 2.4K
10:20 63.40 63.40 63.40 63.40 2.4K
10:23 63.44 63.44 63.44 63.44 1.0K
10:25 63.42 63.42 63.42 63.42 1.1K
10:29 63.43 63.43 63.43 63.43 1.8K
10:32 63.43 63.43 63.43 63.43 0.2K
10:34 63.44 63.45 63.44 63.45 0.8K
10:36 63.43 63.43 63.42 63.42 0.8K
10:38 63.40 63.40 63.40 63.39 0.3K
10:39 63.41 63.41 63.40 63.40 2.5K
10:46 63.46 63.46 63.46 63.46 0.7K
10:47 63.48 63.48 63.48 63.48 0.2K
10:48 63.47 63.47 63.46 63.46 0.9K
10:49 63.46 63.46 63.46 63.46 0.3K
10:51 63.35 63.38 63.35 63.38 0.7K
10:54 63.37 63.37 63.37 63.37 0.3K
10:55 63.37 63.37 63.37 63.37 0.1K
10:56 63.42 63.42 63.42 63.42 0.4K
10:57 63.43 63.43 63.43 63.43 0.6K
10:58 63.41 63.41 63.41 63.41 0.3K
11:00 63.44 63.44 63.44 63.44 0.3K
11:01 63.43 63.43 63.43 63.43 0.7K
11:02 63.46 63.46 63.46 63.46 1.0K
11:03 63.47 63.47 63.47 63.47 0.7K
11:04 63.44 63.44 63.44 63.44 1.7K
11:05 63.43 63.45 63.43 63.45 1.1K
11:06 63.45 63.45 63.45 63.45 2.0K
11:10 63.40 63.40 63.38 63.38 1.5K
11:14 63.43 63.43 63.42 63.42 0.7K
11:17 63.38 63.38 63.38 63.38 0.2K
11:19 63.43 63.43 63.43 63.43 13.0K
11:20 63.44 63.44 63.44 63.44 0.1K
11:22 63.47 63.47 63.47 63.47 0.4K
11:24 63.52 63.52 63.49 63.49 0.3K
11:25 63.48 63.48 63.48 63.48 1.0K
11:26 63.50 63.50 63.50 63.50 1.3K
11:29 63.48 63.48 63.48 63.48 0.2K
11:31 63.47 63.47 63.47 63.47 0.6K
11:33 63.49 63.49 63.49 63.49 0.4K
11:36 63.52 63.52 63.51 63.51 0.7K
11:41 63.49 63.51 63.49 63.51 0.7K
11:42 63.45 63.45 63.42 63.42 0.3K
11:43 63.41 63.41 63.41 63.41 0.9K
11:47 63.38 63.41 63.38 63.41 2.6K
11:49 63.42 63.42 63.42 63.42 0.4K
11:52 63.38 63.38 63.38 63.38 0.5K
11:53 63.36 63.36 63.35 63.35 2.3K
11:54 63.35 63.35 63.35 63.35 0.6K
11:55 63.36 63.36 63.34 63.34 0.7K
11:58 63.38 63.38 63.38 63.38 0.6K
12:01 63.33 63.36 63.33 63.36 0.4K
12:02 63.36 63.36 63.36 63.36 0.5K
12:04 63.39 63.39 63.39 63.39 0.7K
12:09 63.35 63.35 63.32 63.34 1.8K
12:11 63.38 63.41 63.35 63.41 2.0K
12:12 63.46 63.46 63.46 63.46 0.5K
12:13 63.51 63.55 63.51 63.55 0.6K
12:15 63.55 63.55 63.55 63.55 0.2K
12:16 63.53 63.53 63.53 63.53 0.3K
12:20 63.48 63.48 63.48 63.48 0.8K
12:21 63.46 63.46 63.43 63.43 0.6K
12:22 63.41 63.41 63.41 63.40 0.5K
12:23 63.39 63.39 63.39 63.39 0.1K
12:24 63.36 63.38 63.36 63.38 0.8K
12:31 63.38 63.38 63.38 63.38 0.4K
12:35 63.40 63.40 63.40 63.40 0.3K
12:37 63.39 63.39 63.39 63.39 0.6K
12:43 63.32 63.33 63.32 63.33 6.1K
12:44 63.29 63.29 63.29 63.29 0.1K
12:45 63.27 63.27 63.27 63.27 0.3K
12:46 63.27 63.27 63.27 63.27 0.3K
12:47 63.26 63.26 63.26 63.26 0.9K
12:48 63.25 63.25 63.24 63.24 0.9K
12:51 63.20 63.20 63.20 63.20 1.1K
12:52 63.19 63.20 63.19 63.19 1.3K
12:54 63.19 63.19 63.19 63.19 0.1K
12:55 63.20 63.20 63.20 63.20 0.5K
12:58 63.15 63.15 63.14 63.14 0.4K
13:01 63.14 63.14 63.14 63.14 0.2K
13:03 63.20 63.21 63.20 63.21 2.2K
13:05 63.18 63.25 63.18 63.25 2.7K
13:06 63.23 63.23 63.21 63.21 0.8K
13:08 63.21 63.21 63.21 63.21 1.1K
13:14 63.29 63.29 63.29 63.29 0.1K
13:15 63.29 63.29 63.29 63.29 0.5K
13:18 63.27 63.27 63.27 63.27 0.4K
13:19 63.28 63.28 63.28 63.28 0.7K
13:23 63.19 63.19 63.19 63.19 0.9K
13:24 63.18 63.18 63.18 63.18 1.1K
13:30 63.19 63.19 63.19 63.19 0.4K
13:35 63.25 63.25 63.25 63.25 0.4K
13:37 63.19 63.19 63.19 63.19 0.3K
13:39 63.13 63.13 63.13 63.13 0.6K
13:40 63.10 63.10 63.10 63.10 0.9K
13:44 63.09 63.09 63.09 63.09 0.5K
13:47 63.05 63.08 63.05 63.08 6.5K
13:48 63.06 63.07 63.05 63.05 2.2K
13:51 63.10 63.10 63.07 63.07 5.0K
13:56 63.05 63.05 63.05 63.05 1.2K
13:58 63.07 63.08 63.06 63.07 7.1K
13:59 63.06 63.07 63.06 63.07 2.9K
14:01 63.09 63.12 63.09 63.12 8.4K
14:02 63.14 63.17 63.14 63.17 0.8K
14:03 63.13 63.13 63.13 63.13 9.5K
14:04 63.10 63.10 63.10 63.10 1.0K
14:06 63.12 63.12 63.12 63.12 0.6K
14:07 63.12 63.12 63.12 63.12 6.9K
14:08 63.11 63.11 63.11 63.11 0.4K
14:12 63.13 63.13 63.13 63.13 0.7K
14:15 63.15 63.15 63.15 63.15 0.4K
14:17 63.16 63.16 63.16 63.16 1.2K
14:21 63.21 63.21 63.21 63.21 0.1K
14:22 63.21 63.23 63.21 63.23 1.7K
14:23 63.23 63.23 63.23 63.23 1.9K
14:26 63.28 63.28 63.26 63.26 3.9K
14:27 63.26 63.26 63.26 63.26 1.7K
14:31 63.30 63.30 63.30 63.30 0.8K
14:33 63.30 63.30 63.30 63.30 0.3K
14:34 63.31 63.32 63.31 63.32 1.8K
14:35 63.30 63.30 63.29 63.29 1.3K
14:36 63.29 63.29 63.29 63.29 0.9K
14:37 63.28 63.29 63.28 63.29 1.5K
14:38 63.29 63.29 63.29 63.29 0.1K
14:39 63.29 63.29 63.29 63.29 2.3K
14:40 63.30 63.31 63.30 63.31 0.3K
14:41 63.32 63.33 63.32 63.33 0.5K
14:42 63.33 63.33 63.33 63.33 0.2K
14:43 63.31 63.32 63.30 63.30 5.3K
14:44 63.30 63.30 63.30 63.30 0.7K
14:45 63.29 63.30 63.29 63.30 1.5K
14:46 63.29 63.30 63.29 63.30 0.7K
14:48 63.31 63.31 63.31 63.31 0.8K
14:49 63.31 63.31 63.31 63.31 6.0K
14:50 63.31 63.31 63.30 63.31 1.2K
14:51 63.28 63.28 63.26 63.26 1.6K
14:52 63.28 63.29 63.28 63.29 1.4K
14:53 63.31 63.32 63.31 63.32 5.6K
14:54 63.32 63.32 63.32 63.32 0.9K
14:55 63.32 63.33 63.30 63.33 2.8K
14:57 63.34 63.35 63.34 63.35 1.2K
14:59 63.35 63.35 63.35 63.35 0.8K
15:00 63.32 63.32 63.32 63.32 0.2K
15:01 63.33 63.34 63.33 63.34 1.2K
15:02 63.35 63.35 63.34 63.34 4.0K
15:03 63.35 63.35 63.33 63.34 0.8K
15:04 63.33 63.33 63.33 63.33 0.7K
15:06 63.30 63.31 63.29 63.29 1.7K
15:07 63.28 63.28 63.27 63.27 3.3K
15:08 63.28 63.28 63.27 63.28 4.4K
15:09 63.29 63.29 63.27 63.27 1.7K
15:10 63.27 63.27 63.26 63.26 0.8K
15:11 63.26 63.26 63.24 63.26 5.3K
15:12 63.28 63.28 63.28 63.28 0.5K
15:13 63.28 63.29 63.28 63.29 2.6K
15:14 63.30 63.30 63.29 63.29 9.0K
15:15 63.29 63.30 63.29 63.30 4.3K
15:16 63.31 63.31 63.31 63.31 0.9K
15:18 63.29 63.29 63.29 63.29 3.7K
15:19 63.28 63.28 63.27 63.28 1.2K
15:20 63.24 63.25 63.24 63.25 3.9K
15:21 63.25 63.27 63.25 63.27 1.7K
15:22 63.27 63.27 63.25 63.25 2.5K
15:23 63.26 63.26 63.26 63.26 0.3K
15:24 63.26 63.28 63.25 63.28 0.9K
15:25 63.29 63.29 63.29 63.29 0.3K
15:27 63.28 63.29 63.28 63.29 1.0K
15:29 63.31 63.31 63.29 63.29 1.1K
15:30 63.32 63.34 63.32 63.34 2.6K
15:31 63.35 63.35 63.32 63.32 6.0K
15:32 63.30 63.34 63.30 63.34 4.7K
15:33 63.34 63.34 63.33 63.33 2.6K
15:35 63.35 63.35 63.35 63.35 1.7K
15:36 63.32 63.32 63.32 63.32 1.6K
15:37 63.33 63.33 63.31 63.33 5.7K
15:38 63.32 63.32 63.32 63.32 2.8K
15:39 63.31 63.31 63.31 63.31 0.6K
15:40 63.31 63.31 63.31 63.31 0.7K
15:41 63.32 63.33 63.32 63.33 2.6K
15:42 63.33 63.33 63.33 63.33 0.9K
15:43 63.33 63.34 63.33 63.34 0.9K
15:44 63.34 63.34 63.34 63.34 0.5K
15:45 63.33 63.33 63.33 63.33 4.1K
15:46 63.35 63.35 63.34 63.35 4.2K
15:47 63.35 63.35 63.35 63.35 3.7K
15:48 63.35 63.35 63.32 63.34 48.2K
15:50 63.30 63.30 63.30 63.30 1.3K
15:52 63.22 63.22 63.22 63.22 1.3K
15:54 63.22 63.22 63.22 63.22 0.4K
15:55 63.19 63.19 63.19 63.19 0.9K
15:56 63.21 63.21 63.21 63.21 0.5K
15:59 63.15 63.15 63.14 63.14 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available