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 63.74 63.74 63.74 63.74 3.2K
09:31 63.80 63.80 63.76 63.76 1.6K
09:32 63.72 63.72 63.72 63.72 0.1K
09:34 63.73 63.73 63.73 63.73 0.5K
09:37 63.73 63.73 63.73 63.73 0.2K
09:38 63.66 63.66 63.66 63.66 0.8K
09:47 63.73 63.73 63.73 63.73 0.3K
09:49 63.73 63.73 63.73 63.73 0.1K
09:50 63.72 63.72 63.72 63.72 0.6K
09:55 63.69 63.69 63.69 63.69 0.4K
09:56 63.76 63.76 63.75 63.75 1.1K
10:00 63.79 63.79 63.79 63.79 0.1K
10:02 63.81 63.81 63.81 63.81 0.4K
10:03 63.84 63.84 63.84 63.84 0.2K
10:04 63.83 63.83 63.83 63.83 0.5K
10:05 63.81 63.81 63.81 63.81 0.5K
10:07 63.80 63.80 63.80 63.80 0.9K
10:09 63.70 63.70 63.70 63.70 0.2K
10:10 63.70 63.70 63.70 63.70 4.3K
10:12 63.58 63.58 63.58 63.58 6.0K
10:13 63.62 63.62 63.62 63.61 1.4K
10:18 63.68 63.72 63.68 63.72 2.5K
10:19 63.62 63.62 63.62 63.62 3.0K
10:22 63.76 63.76 63.74 63.74 0.3K
10:23 63.74 63.74 63.74 63.74 0.2K
10:24 63.74 63.74 63.74 63.74 0.1K
10:25 63.79 63.79 63.79 63.79 0.1K
10:27 63.81 63.81 63.81 63.81 0.3K
10:29 63.84 63.84 63.84 63.84 0.3K
10:31 63.87 63.87 63.87 63.87 2.5K
10:32 63.93 63.93 63.93 63.93 0.2K
10:34 63.96 63.96 63.95 63.95 0.7K
10:37 63.85 63.85 63.85 63.85 0.4K
10:41 63.82 63.82 63.82 63.82 0.7K
10:46 63.70 63.70 63.70 63.70 1.1K
10:47 63.73 63.73 63.73 63.73 0.3K
10:52 63.78 63.78 63.78 63.78 0.2K
10:54 63.62 63.62 63.58 63.58 0.8K
10:55 63.59 63.59 63.59 63.59 0.1K
10:56 63.60 63.60 63.60 63.60 0.4K
10:57 63.64 63.64 63.64 63.64 1.3K
10:59 63.66 63.66 63.66 63.66 0.7K
11:06 63.69 63.69 63.69 63.69 0.1K
11:08 63.76 63.76 63.76 63.76 0.1K
11:09 63.77 63.77 63.77 63.77 0.3K
11:11 63.77 63.77 63.77 63.77 0.3K
11:12 63.75 63.75 63.75 63.75 0.4K
11:13 63.75 63.75 63.74 63.74 0.7K
11:14 63.78 63.78 63.78 63.78 0.5K
11:16 63.79 63.79 63.79 63.79 0.2K
11:17 63.79 63.79 63.79 63.79 0.5K
11:19 63.87 63.87 63.87 63.87 0.3K
11:21 63.90 63.90 63.89 63.89 0.7K
11:23 63.96 63.96 63.96 63.96 0.3K
11:25 64.01 64.02 64.01 64.02 3.4K
11:28 64.09 64.09 64.09 64.09 2.9K
11:29 64.12 64.12 64.03 64.03 4.9K
11:31 64.03 64.03 64.03 64.03 0.7K
11:32 64.06 64.06 64.06 64.06 0.1K
11:33 64.07 64.07 64.07 64.07 0.9K
11:36 64.10 64.10 64.10 64.10 0.6K
11:38 64.11 64.11 64.07 64.07 0.5K
11:39 64.08 64.08 64.08 64.08 0.3K
11:40 64.22 64.22 64.22 64.22 0.4K
11:41 64.21 64.28 64.21 64.28 2.5K
11:48 64.37 64.37 64.37 64.37 0.1K
11:49 64.40 64.40 64.39 64.39 3.2K
11:50 64.40 64.40 64.40 64.40 1.1K
11:53 64.32 64.32 64.31 64.31 2.1K
11:54 64.34 64.34 64.34 64.33 0.4K
11:55 64.35 64.35 64.35 64.35 0.3K
11:58 64.31 64.31 64.31 64.31 1.1K
12:02 64.33 64.33 64.33 64.33 0.4K
12:08 64.37 64.37 64.37 64.37 1.8K
12:11 64.35 64.35 64.35 64.35 0.3K
12:21 64.42 64.42 64.42 64.42 0.2K
12:24 64.41 64.41 64.41 64.41 0.8K
12:25 64.37 64.37 64.37 64.37 0.6K
12:26 64.38 64.38 64.38 64.38 2.6K
12:33 64.37 64.37 64.36 64.36 7.6K
12:36 64.40 64.40 64.40 64.40 0.5K
12:37 64.39 64.39 64.39 64.39 1.7K
12:38 64.41 64.41 64.41 64.41 0.9K
12:42 64.46 64.46 64.46 64.46 0.4K
12:44 64.49 64.49 64.49 64.49 1.1K
12:45 64.50 64.50 64.50 64.50 0.7K
12:48 64.53 64.53 64.51 64.51 1.6K
12:50 64.55 64.55 64.55 64.55 1.1K
12:54 64.55 64.55 64.55 64.55 2.7K
12:55 64.54 64.54 64.54 64.54 1.0K
12:56 64.54 64.54 64.52 64.52 7.4K
12:58 64.54 64.54 64.53 64.53 0.5K
13:03 64.47 64.47 64.47 64.47 0.2K
13:04 64.48 64.48 64.48 64.48 0.2K
13:05 64.43 64.43 64.43 64.43 0.7K
13:06 64.43 64.43 64.43 64.43 0.5K
13:07 64.48 64.48 64.48 64.48 0.7K
13:09 64.46 64.46 64.46 64.46 0.2K
13:11 64.41 64.41 64.41 64.41 0.3K
13:12 64.43 64.43 64.43 64.43 0.3K
13:13 64.41 64.41 64.41 64.41 0.8K
13:15 64.42 64.42 64.42 64.42 0.9K
13:18 64.39 64.39 64.39 64.39 1.1K
13:20 64.37 64.37 64.37 64.37 0.4K
13:21 64.39 64.39 64.39 64.39 0.6K
13:23 64.42 64.42 64.42 64.42 0.5K
13:25 64.43 64.43 64.43 64.43 0.4K
13:26 64.41 64.42 64.41 64.42 4.5K
13:28 64.39 64.40 64.39 64.39 2.8K
13:29 64.39 64.39 64.39 64.39 1.1K
13:30 64.39 64.39 64.37 64.37 1.7K
13:31 64.39 64.39 64.39 64.39 0.3K
13:32 64.40 64.41 64.40 64.41 2.9K
13:33 64.37 64.38 64.37 64.38 4.0K
13:34 64.33 64.33 64.33 64.33 1.0K
13:35 64.31 64.31 64.31 64.31 13.0K
13:36 64.32 64.32 64.30 64.30 5.5K
13:37 64.32 64.33 64.32 64.33 2.1K
13:38 64.33 64.35 64.33 64.35 4.1K
13:39 64.34 64.35 64.34 64.35 1.0K
13:40 64.35 64.35 64.35 64.35 0.3K
13:41 64.31 64.31 64.31 64.31 0.2K
13:42 64.30 64.32 64.30 64.32 0.7K
13:44 64.33 64.33 64.33 64.33 2.2K
13:46 64.28 64.28 64.28 64.28 0.3K
13:48 64.29 64.29 64.29 64.29 0.1K
13:49 64.30 64.30 64.30 64.30 2.6K
13:52 64.30 64.31 64.30 64.30 1.8K
13:54 64.30 64.30 64.30 64.30 0.5K
13:55 64.28 64.28 64.28 64.28 1.8K
13:56 64.26 64.26 64.26 64.26 0.6K
13:58 64.20 64.20 64.20 64.20 0.9K
14:00 64.17 64.17 64.17 64.17 1.7K
14:02 64.21 64.21 64.18 64.18 6.3K
14:04 64.17 64.17 64.17 64.17 0.1K
14:05 64.18 64.18 64.18 64.18 0.2K
14:08 64.23 64.23 64.23 64.23 0.4K
14:10 64.23 64.23 64.23 64.23 2.8K
14:11 64.25 64.25 64.23 64.23 0.3K
14:12 64.23 64.23 64.23 64.23 1.4K
14:15 64.24 64.24 64.24 64.24 1.9K
14:16 64.27 64.27 64.27 64.27 2.3K
14:19 64.27 64.29 64.27 64.29 2.3K
14:21 64.29 64.29 64.29 64.29 0.4K
14:22 64.29 64.29 64.29 64.29 0.3K
14:24 64.23 64.23 64.23 64.23 1.0K
14:26 64.25 64.25 64.22 64.22 231.8K
14:27 64.23 64.23 64.23 64.23 4.9K
14:28 64.21 64.21 64.21 64.21 0.3K
14:31 64.24 64.24 64.24 64.24 4.5K
14:32 64.29 64.29 64.29 64.29 0.2K
14:33 64.29 64.30 64.29 64.30 1.1K
14:34 64.30 64.30 64.29 64.29 0.6K
14:35 64.29 64.29 64.29 64.29 0.5K
14:36 64.29 64.31 64.29 64.31 4.0K
14:38 64.30 64.30 64.30 64.30 0.2K
14:39 64.29 64.29 64.28 64.28 0.4K
14:41 64.30 64.30 64.30 64.30 5.9K
14:42 64.31 64.31 64.31 64.31 1.4K
14:44 64.30 64.30 64.30 64.30 0.9K
14:45 64.30 64.30 64.30 64.30 1.5K
14:46 64.32 64.32 64.32 64.32 0.7K
14:49 64.28 64.28 64.28 64.28 0.5K
14:54 64.27 64.27 64.27 64.27 0.3K
14:55 64.25 64.25 64.25 64.25 5.8K
14:56 64.28 64.28 64.28 64.28 1.8K
14:59 64.25 64.25 64.25 64.25 0.6K
15:02 64.20 64.20 64.20 64.20 0.2K
15:03 64.23 64.23 64.22 64.22 1.0K
15:04 64.23 64.23 64.23 64.23 0.4K
15:05 64.23 64.23 64.23 64.23 2.5K
15:06 64.20 64.20 64.20 64.20 0.8K
15:07 64.20 64.20 64.18 64.19 1.9K
15:08 64.18 64.18 64.18 64.18 0.2K
15:09 64.20 64.20 64.20 64.20 0.4K
15:10 64.20 64.20 64.18 64.18 1.1K
15:11 64.18 64.18 64.17 64.18 6.6K
15:12 64.21 64.21 64.18 64.19 4.6K
15:17 64.21 64.21 64.21 64.21 0.3K
15:18 64.21 64.21 64.21 64.21 1.9K
15:21 64.37 64.37 64.37 64.37 2.9K
15:22 64.36 64.36 64.36 64.36 0.7K
15:23 64.35 64.35 64.35 64.35 7.1K
15:25 64.36 64.36 64.36 64.36 6.3K
15:27 64.32 64.32 64.32 64.32 0.3K
15:28 64.35 64.36 64.35 64.36 3.3K
15:29 64.36 64.36 64.36 64.36 0.8K
15:31 64.37 64.37 64.37 64.37 2.1K
15:34 64.33 64.35 64.33 64.34 5.4K
15:35 64.32 64.32 64.32 64.32 0.4K
15:36 64.27 64.27 64.27 64.27 0.3K
15:37 64.30 64.31 64.30 64.31 0.8K
15:38 64.30 64.30 64.30 64.30 3.9K
15:40 64.27 64.27 64.26 64.26 1.4K
15:41 64.25 64.25 64.25 64.25 0.4K
15:43 64.26 64.26 64.26 64.26 1.3K
15:47 64.17 64.17 64.17 64.17 1.1K
15:49 64.16 64.16 64.16 64.16 0.9K
15:50 64.12 64.12 64.05 64.05 0.5K
15:51 64.04 64.05 64.04 64.05 1.1K
15:52 64.03 64.03 64.03 64.03 0.1K
15:53 64.02 64.02 64.02 64.02 2.1K
15:57 63.94 63.94 63.94 63.94 0.8K
15:58 63.95 63.95 63.95 63.95 0.7K
15:59 63.92 63.92 63.91 63.91 7.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available