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 64.13 64.13 64.13 64.13 3.1K
09:41 64.16 64.17 64.16 64.17 0.5K
09:43 64.15 64.15 64.11 64.11 0.9K
09:44 64.13 64.13 64.13 64.13 1.2K
09:54 64.04 64.04 64.04 64.04 0.5K
09:59 64.15 64.15 64.15 64.15 0.4K
10:01 64.16 64.16 64.16 64.16 0.3K
10:05 64.10 64.10 64.10 64.10 0.1K
10:06 64.09 64.09 64.09 64.09 0.7K
10:09 64.19 64.19 64.19 64.19 1.3K
10:14 64.06 64.06 64.06 64.06 3.7K
10:17 64.06 64.06 64.06 64.06 1.3K
10:19 64.00 64.00 64.00 64.00 0.4K
10:20 63.97 63.97 63.97 63.97 0.2K
10:26 63.84 63.84 63.84 63.84 0.3K
10:27 63.80 63.80 63.80 63.80 0.7K
10:29 63.79 63.81 63.79 63.80 1.9K
10:30 63.83 63.83 63.83 63.83 0.3K
10:31 63.84 63.84 63.84 63.84 0.7K
10:37 63.75 63.75 63.75 63.75 1.3K
10:39 63.79 63.79 63.79 63.79 1.5K
10:41 63.79 63.79 63.78 63.78 5.0K
10:42 63.78 63.78 63.78 63.78 0.2K
10:43 63.83 63.83 63.81 63.81 2.0K
10:45 63.87 63.87 63.87 63.87 1.0K
10:51 63.91 63.91 63.91 63.91 0.4K
10:53 63.89 63.89 63.89 63.89 0.2K
10:54 63.81 63.81 63.81 63.81 0.1K
10:55 63.87 63.87 63.87 63.86 1.7K
10:57 63.88 63.88 63.88 63.88 1.7K
10:58 63.91 63.92 63.91 63.92 0.7K
11:02 63.89 63.91 63.89 63.91 3.7K
11:04 63.93 63.93 63.93 63.93 0.3K
11:05 63.94 63.94 63.94 63.94 4.4K
11:10 63.94 63.94 63.89 63.89 2.2K
11:11 63.88 63.90 63.88 63.90 1.4K
11:15 63.86 63.86 63.85 63.85 0.4K
11:17 63.87 63.89 63.87 63.89 0.4K
11:18 63.92 63.92 63.92 63.92 0.3K
11:21 63.86 63.86 63.86 63.86 0.9K
11:28 63.89 63.91 63.89 63.91 4.6K
11:30 63.90 63.90 63.90 63.90 0.6K
11:37 63.92 63.92 63.92 63.92 0.2K
11:39 63.92 63.92 63.92 63.92 1.2K
11:41 63.90 63.90 63.90 63.90 0.7K
11:43 63.91 63.91 63.91 63.91 0.5K
11:44 63.90 63.90 63.90 63.90 0.2K
11:45 63.90 63.90 63.90 63.90 2.0K
11:46 63.92 63.92 63.92 63.92 0.1K
11:47 63.93 63.93 63.93 63.92 0.4K
11:50 63.94 63.97 63.94 63.97 2.1K
11:53 64.00 64.00 64.00 64.00 0.5K
11:54 63.96 63.96 63.96 63.96 1.1K
11:58 63.98 63.98 63.96 63.96 1.0K
12:00 63.98 63.98 63.98 63.98 0.4K
12:04 63.86 63.86 63.83 63.83 0.5K
12:05 63.84 63.84 63.84 63.84 0.6K
12:06 63.87 63.88 63.87 63.88 0.6K
12:07 63.88 63.88 63.88 63.87 0.9K
12:11 63.80 63.80 63.80 63.80 1.9K
12:12 63.79 63.81 63.79 63.81 0.9K
12:13 63.85 63.85 63.85 63.85 0.4K
12:15 63.87 63.87 63.86 63.85 0.9K
12:17 63.83 63.83 63.83 63.83 0.5K
12:18 63.85 63.85 63.85 63.85 0.1K
12:19 63.84 63.87 63.84 63.87 0.5K
12:20 63.87 63.87 63.87 63.87 0.1K
12:21 63.88 63.88 63.88 63.88 0.1K
12:23 63.88 63.88 63.88 63.88 0.5K
12:26 63.84 63.84 63.84 63.84 0.1K
12:27 63.83 63.83 63.83 63.83 0.6K
12:29 63.82 63.82 63.82 63.82 0.5K
12:31 63.80 63.80 63.80 63.80 0.8K
12:39 63.83 63.83 63.83 63.83 0.4K
12:40 63.81 63.82 63.81 63.82 0.5K
12:42 63.83 63.83 63.83 63.83 3.9K
12:46 63.80 63.80 63.79 63.79 2.3K
12:48 63.78 63.78 63.78 63.78 0.4K
12:49 63.76 63.76 63.76 63.76 0.1K
12:51 63.76 63.76 63.76 63.76 0.1K
12:52 63.77 63.77 63.77 63.77 0.6K
12:53 63.77 63.77 63.77 63.77 3.3K
12:59 63.75 63.75 63.75 63.75 0.6K
13:01 63.76 63.76 63.76 63.76 0.9K
13:05 63.72 63.72 63.71 63.72 3.5K
13:09 63.78 63.79 63.78 63.79 1.3K
13:10 63.82 63.82 63.82 63.82 0.9K
13:11 63.82 63.83 63.82 63.83 1.1K
13:12 63.82 63.82 63.82 63.82 0.7K
13:21 63.82 63.84 63.82 63.84 2.3K
13:22 63.78 63.84 63.78 63.84 2.1K
13:24 63.83 63.83 63.83 63.83 0.4K
13:25 63.88 63.88 63.88 63.88 0.1K
13:27 63.89 63.89 63.89 63.89 2.3K
13:30 63.87 63.87 63.87 63.87 0.9K
13:31 63.84 63.86 63.84 63.86 2.7K
13:34 63.85 63.86 63.85 63.86 0.7K
13:35 63.88 63.89 63.88 63.89 0.7K
13:36 63.90 63.90 63.90 63.90 5.5K
13:39 63.89 63.89 63.89 63.89 8.7K
13:40 63.91 63.91 63.91 63.91 1.3K
13:41 63.92 63.92 63.92 63.92 1.8K
13:43 63.95 63.96 63.95 63.96 4.1K
13:46 63.97 63.97 63.97 63.97 0.2K
13:47 63.98 63.98 63.98 63.98 0.6K
13:48 63.97 63.97 63.97 63.97 2.9K
13:54 63.96 63.96 63.96 63.96 0.5K
13:59 63.98 63.98 63.98 63.97 2.6K
14:02 63.96 63.96 63.96 63.96 0.2K
14:06 63.92 63.92 63.92 63.92 0.7K
14:10 63.91 63.91 63.91 63.91 0.2K
14:11 63.91 63.91 63.91 63.91 0.2K
14:12 63.91 63.92 63.91 63.92 3.2K
14:14 63.94 63.94 63.92 63.92 0.8K
14:15 63.91 63.91 63.91 63.91 2.6K
14:19 63.89 63.89 63.89 63.89 3.3K
14:22 63.89 63.90 63.89 63.90 0.6K
14:24 63.89 63.91 63.89 63.91 1.9K
14:25 63.91 63.91 63.91 63.91 1.6K
14:27 63.91 63.91 63.90 63.89 1.1K
14:28 63.86 63.86 63.86 63.86 1.5K
14:32 63.89 63.89 63.89 63.89 0.7K
14:33 63.90 63.90 63.90 63.90 0.3K
14:35 63.88 63.88 63.88 63.88 0.8K
14:41 63.91 63.91 63.91 63.91 0.2K
14:42 63.91 63.91 63.91 63.91 2.6K
14:45 63.90 63.91 63.90 63.91 10.2K
14:46 63.93 63.93 63.93 63.93 0.7K
14:48 63.94 63.94 63.94 63.94 0.7K
14:50 63.97 63.97 63.97 63.97 0.3K
14:51 63.95 63.95 63.95 63.95 12.1K
14:52 63.94 63.94 63.94 63.94 0.5K
14:54 63.94 63.94 63.94 63.94 2.3K
14:58 63.94 63.94 63.93 63.94 1.2K
15:00 63.94 63.94 63.94 63.94 1.2K
15:01 63.94 63.94 63.94 63.94 0.3K
15:02 63.95 63.95 63.95 63.95 4.8K
15:04 63.97 63.98 63.97 63.98 1.5K
15:05 63.98 63.98 63.98 63.98 1.3K
15:07 63.97 63.97 63.97 63.97 0.4K
15:08 64.02 64.02 64.02 64.02 0.7K
15:10 64.02 64.03 64.02 64.03 1.4K
15:12 64.02 64.02 64.02 64.02 0.3K
15:13 64.02 64.02 64.00 64.00 10.6K
15:14 63.99 64.00 63.99 63.99 14.0K
15:15 64.01 64.01 64.00 64.00 2.0K
15:17 64.00 64.00 63.99 63.99 4.3K
15:18 63.99 63.99 63.98 63.99 1.6K
15:19 64.00 64.00 64.00 64.00 1.3K
15:20 64.01 64.01 64.01 64.00 4.2K
15:21 63.97 63.97 63.95 63.95 1.5K
15:22 63.97 63.97 63.97 63.97 0.5K
15:23 63.96 63.96 63.96 63.96 2.0K
15:28 63.96 63.96 63.96 63.96 0.4K
15:31 63.90 63.90 63.88 63.88 2.1K
15:32 63.91 63.93 63.91 63.92 7.1K
15:33 63.94 63.94 63.94 63.94 0.6K
15:34 63.91 63.91 63.91 63.91 0.5K
15:35 63.96 63.96 63.96 63.95 3.0K
15:39 63.93 63.93 63.93 63.93 0.3K
15:40 63.92 63.92 63.92 63.92 1.0K
15:41 63.91 63.91 63.91 63.91 1.2K
15:43 63.89 63.89 63.89 63.89 47.4K
15:44 63.90 63.90 63.90 63.90 5.2K
15:45 63.87 63.87 63.87 63.87 1.5K
15:46 63.85 63.87 63.85 63.87 1.3K
15:47 63.86 63.86 63.85 63.85 1.2K
15:49 63.88 63.88 63.88 63.88 0.2K
15:51 63.89 63.89 63.88 63.88 1.0K
15:52 63.90 63.90 63.90 63.90 2.2K
15:53 63.92 63.92 63.92 63.92 0.4K
15:54 63.94 63.96 63.94 63.96 3.0K
15:55 63.88 63.88 63.86 63.86 3.1K
15:58 63.85 63.87 63.85 63.86 2.9K
15:59 63.86 63.89 63.84 63.87 148.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available