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 65.93 65.93 65.93 65.93 6.4K
09:33 66.18 66.18 66.18 66.18 0.1K
09:34 66.15 66.15 66.15 66.15 0.3K
09:35 66.19 66.19 66.19 66.19 0.8K
09:36 66.22 66.22 66.22 66.22 0.7K
09:37 66.23 66.23 66.23 66.23 0.2K
09:38 66.26 66.26 66.26 66.26 0.3K
09:40 66.20 66.20 66.20 66.20 0.7K
09:45 66.18 66.18 66.18 66.18 1.1K
09:46 66.20 66.20 66.19 66.19 0.4K
09:47 66.08 66.08 66.08 66.08 0.7K
09:49 66.09 66.09 66.09 66.09 0.6K
09:52 66.18 66.18 66.18 66.18 0.3K
09:56 66.08 66.08 66.08 66.08 0.2K
09:58 66.00 66.02 66.00 66.02 0.6K
10:00 66.03 66.03 66.03 66.03 1.1K
10:02 66.15 66.15 66.15 66.15 0.5K
10:11 66.07 66.12 66.07 66.11 2.7K
10:14 66.16 66.16 66.16 66.16 0.4K
10:17 66.06 66.06 66.06 66.06 0.2K
10:18 66.02 66.02 66.02 66.02 0.4K
10:21 65.97 65.97 65.97 65.97 1.9K
10:25 65.92 65.92 65.92 65.92 0.8K
10:27 65.84 65.84 65.84 65.84 0.3K
10:28 65.81 65.81 65.81 65.81 1.2K
10:30 65.76 65.78 65.76 65.78 1.1K
10:31 65.75 65.75 65.73 65.73 0.6K
10:33 65.86 65.86 65.86 65.86 0.7K
10:34 65.82 65.82 65.82 65.82 2.7K
10:35 65.82 65.82 65.80 65.80 2.6K
10:39 65.88 65.88 65.88 65.88 0.1K
10:40 65.88 65.91 65.88 65.91 0.7K
10:42 65.97 65.97 65.97 65.97 0.2K
10:47 66.00 66.00 66.00 66.00 0.5K
10:48 65.96 65.96 65.96 65.96 0.4K
10:50 66.00 66.00 66.00 66.00 0.1K
10:51 65.99 65.99 65.99 65.99 0.1K
10:52 66.00 66.00 66.00 66.00 0.2K
10:53 65.99 66.02 65.99 66.02 0.5K
10:54 66.04 66.04 66.03 66.03 1.4K
10:55 66.03 66.03 65.99 65.99 1.1K
10:57 65.96 65.96 65.96 65.96 1.0K
10:58 65.94 65.94 65.94 65.94 2.0K
11:00 65.89 65.89 65.89 65.89 0.2K
11:02 65.88 65.88 65.88 65.88 1.6K
11:03 65.90 65.92 65.90 65.92 0.8K
11:04 65.92 65.93 65.92 65.93 0.2K
11:05 65.93 65.93 65.93 65.93 0.2K
11:06 65.90 65.90 65.90 65.90 0.8K
11:08 65.86 65.86 65.86 65.86 2.9K
11:09 65.87 65.87 65.83 65.83 9.2K
11:10 65.82 65.82 65.82 65.82 0.3K
11:12 65.85 65.85 65.85 65.85 0.2K
11:13 65.87 65.87 65.87 65.87 0.6K
11:14 65.87 65.87 65.87 65.86 0.3K
11:15 65.83 65.85 65.83 65.83 0.6K
11:16 65.82 65.82 65.82 65.82 0.2K
11:17 65.79 65.79 65.79 65.79 0.9K
11:18 65.77 65.77 65.77 65.77 0.1K
11:19 65.80 65.80 65.80 65.80 0.5K
11:20 65.80 65.80 65.78 65.78 2.5K
11:21 65.79 65.79 65.79 65.79 0.2K
11:22 65.76 65.76 65.75 65.75 64.6K
11:24 65.68 65.71 65.68 65.71 2.0K
11:26 65.68 65.68 65.68 65.68 0.3K
11:27 65.73 65.74 65.73 65.74 2.2K
11:28 65.74 65.74 65.74 65.74 0.5K
11:29 65.72 65.72 65.72 65.72 0.7K
11:31 65.76 65.76 65.76 65.76 0.5K
11:32 65.80 65.80 65.80 65.80 0.8K
11:35 65.77 65.77 65.77 65.77 7.9K
11:39 65.71 65.75 65.71 65.75 0.8K
11:40 65.74 65.74 65.73 65.73 1.1K
11:41 65.69 65.69 65.69 65.69 3.4K
11:45 65.69 65.72 65.69 65.72 3.2K
11:48 65.73 65.73 65.71 65.71 1.8K
11:49 65.73 65.73 65.73 65.72 0.8K
11:50 65.70 65.70 65.70 65.70 4.3K
11:51 65.64 65.64 65.64 65.64 0.3K
11:53 65.67 65.67 65.67 65.67 0.4K
11:55 65.70 65.70 65.70 65.70 1.2K
11:58 65.65 65.66 65.65 65.65 104.7K
12:00 65.63 65.64 65.63 65.64 2.1K
12:01 65.66 65.67 65.66 65.67 2.4K
12:02 65.70 65.70 65.70 65.70 2.7K
12:03 65.70 65.70 65.70 65.70 1.3K
12:04 65.68 65.68 65.68 65.68 0.3K
12:05 65.73 65.73 65.73 65.73 0.9K
12:06 65.75 65.75 65.75 65.75 0.3K
12:07 65.75 65.76 65.75 65.76 0.7K
12:08 65.76 65.77 65.76 65.76 3.9K
12:11 65.75 65.75 65.75 65.75 6.8K
12:14 65.74 65.74 65.74 65.74 1.7K
12:16 65.75 65.75 65.75 65.75 2.0K
12:17 65.76 65.76 65.76 65.76 0.2K
12:19 65.72 65.72 65.72 65.72 1.2K
12:20 65.74 65.74 65.74 65.74 0.2K
12:22 65.79 65.79 65.79 65.79 1.9K
12:24 65.82 65.82 65.81 65.81 0.7K
12:25 65.83 65.83 65.83 65.83 0.9K
12:27 65.82 65.83 65.82 65.83 1.5K
12:28 65.81 65.81 65.81 65.81 0.5K
12:29 65.79 65.79 65.79 65.79 0.3K
12:31 65.77 65.77 65.77 65.77 1.6K
12:34 65.81 65.81 65.81 65.81 1.0K
12:36 65.84 65.84 65.84 65.84 1.4K
12:39 65.83 65.83 65.83 65.84 4.1K
12:40 65.84 65.84 65.84 65.84 2.0K
12:44 65.86 65.86 65.86 65.86 0.8K
12:45 65.87 65.87 65.87 65.87 0.5K
12:47 65.91 65.91 65.91 65.91 0.4K
12:48 65.92 65.93 65.92 65.93 0.7K
12:49 65.92 65.92 65.91 65.91 1.2K
12:50 65.93 65.93 65.93 65.93 0.2K
12:51 65.93 65.94 65.93 65.94 0.4K
12:52 65.95 65.95 65.95 65.95 0.6K
12:54 65.98 65.98 65.98 65.98 0.4K
12:55 65.97 65.97 65.97 65.97 0.4K
12:56 65.99 65.99 65.99 65.99 0.2K
12:57 65.99 65.99 65.99 65.99 0.5K
12:59 66.02 66.02 66.02 66.02 0.2K
13:03 66.03 66.04 66.03 66.04 4.7K
13:04 66.03 66.03 66.03 66.03 0.3K
13:07 66.03 66.09 66.03 66.09 2.7K
13:10 66.12 66.12 66.12 66.12 0.9K
13:11 66.09 66.09 66.09 66.09 1.3K
13:16 66.05 66.06 66.05 66.06 0.7K
13:17 66.07 66.07 66.07 66.07 0.1K
13:19 66.05 66.05 66.05 66.05 0.5K
13:20 66.01 66.01 66.01 66.01 0.4K
13:23 66.01 66.01 66.01 66.01 0.7K
13:24 66.02 66.02 66.02 66.02 2.5K
13:25 66.02 66.02 66.02 66.02 0.6K
13:26 66.03 66.03 66.03 66.03 0.3K
13:27 66.02 66.02 66.02 66.02 0.6K
13:31 66.06 66.09 66.06 66.09 0.9K
13:33 66.07 66.07 66.07 66.07 0.2K
13:34 66.06 66.06 66.06 66.06 0.3K
13:35 66.06 66.06 66.06 66.06 0.5K
13:36 66.02 66.02 66.02 66.02 11.1K
13:37 66.03 66.03 66.03 66.03 0.8K
13:43 66.05 66.05 66.05 66.05 0.2K
13:45 66.05 66.05 66.05 66.05 1.0K
13:53 66.06 66.06 66.06 66.06 0.2K
13:54 66.08 66.08 66.08 66.08 0.9K
13:57 66.06 66.07 66.05 66.07 1.3K
13:59 66.03 66.03 66.03 66.03 0.2K
14:00 66.03 66.03 66.03 66.03 0.3K
14:01 66.04 66.04 66.04 66.04 1.3K
14:06 66.08 66.09 66.08 66.08 31.5K
14:11 66.05 66.05 66.04 66.04 3.6K
14:13 66.03 66.03 66.03 66.03 0.3K
14:15 66.05 66.05 66.05 66.05 0.4K
14:19 66.10 66.10 66.10 66.10 1.2K
14:23 66.07 66.07 66.07 66.07 0.4K
14:25 66.09 66.09 66.08 66.08 1.4K
14:27 66.06 66.06 66.06 66.06 0.3K
14:30 66.08 66.08 66.08 66.08 0.2K
14:31 66.10 66.10 66.10 66.10 0.3K
14:33 66.11 66.11 66.11 66.11 1.3K
14:35 66.10 66.10 66.10 66.10 0.9K
14:37 66.13 66.13 66.12 66.12 0.5K
14:38 66.12 66.12 66.12 66.12 0.4K
14:40 66.15 66.15 66.15 66.15 0.4K
14:41 66.15 66.15 66.15 66.15 0.4K
14:42 66.15 66.15 66.13 66.13 2.3K
14:44 66.12 66.12 66.11 66.11 0.7K
14:45 66.11 66.11 66.11 66.11 0.3K
14:46 66.12 66.12 66.12 66.12 0.4K
14:47 66.11 66.11 66.11 66.10 0.8K
14:49 66.09 66.09 66.09 66.08 0.8K
14:51 66.06 66.06 66.06 66.06 0.6K
14:52 66.07 66.07 66.05 66.05 5.9K
14:55 66.06 66.06 66.06 66.06 0.6K
14:56 66.06 66.07 66.06 66.07 0.8K
14:57 66.07 66.07 66.07 66.07 0.4K
14:58 66.05 66.05 66.05 66.05 0.9K
14:59 66.05 66.05 66.05 66.05 0.3K
15:00 66.02 66.02 66.02 66.02 0.3K
15:01 66.04 66.04 66.03 66.03 0.7K
15:02 66.03 66.04 66.03 66.03 4.8K
15:03 66.08 66.08 66.08 66.08 3.9K
15:04 66.10 66.10 66.10 66.10 2.1K
15:06 66.11 66.13 66.11 66.13 0.6K
15:07 66.12 66.12 66.12 66.12 1.7K
15:09 66.11 66.11 66.11 66.11 1.9K
15:10 66.11 66.13 66.11 66.12 3.3K
15:11 66.11 66.12 66.11 66.12 0.8K
15:12 66.10 66.10 66.08 66.08 1.2K
15:13 66.06 66.06 66.06 66.06 0.2K
15:14 66.06 66.06 66.06 66.06 0.7K
15:16 66.08 66.10 66.08 66.10 6.1K
15:17 66.10 66.10 66.10 66.10 0.5K
15:18 66.11 66.11 66.11 66.11 0.3K
15:19 66.11 66.11 66.11 66.11 0.4K
15:20 66.10 66.10 66.08 66.08 4.6K
15:21 66.10 66.10 66.10 66.10 1.0K
15:24 66.11 66.11 66.10 66.10 1.7K
15:25 66.09 66.09 66.09 66.09 1.2K
15:26 66.10 66.10 66.10 66.10 0.9K
15:27 66.08 66.08 66.08 66.08 1.1K
15:28 66.10 66.11 66.09 66.11 7.9K
15:30 66.07 66.08 66.07 66.08 1.5K
15:32 66.11 66.12 66.10 66.12 3.7K
15:33 66.13 66.13 66.13 66.13 0.7K
15:34 66.12 66.12 66.12 66.12 2.9K
15:36 66.11 66.11 66.11 66.11 1.2K
15:38 66.11 66.11 66.11 66.11 0.2K
15:39 66.08 66.08 66.08 66.08 3.7K
15:43 66.06 66.07 66.06 66.07 0.7K
15:44 66.08 66.08 66.08 66.08 1.5K
15:46 66.05 66.05 66.05 66.05 0.7K
15:47 66.03 66.03 66.03 66.03 0.6K
15:48 66.06 66.06 66.06 66.06 0.4K
15:50 66.07 66.07 66.07 66.07 1.3K
15:53 66.09 66.09 66.09 66.09 0.6K
15:54 66.12 66.13 66.12 66.13 2.0K
15:55 66.08 66.08 66.06 66.06 0.8K
15:56 66.06 66.07 66.06 66.07 2.2K
15:57 66.09 66.13 66.09 66.13 1.1K
15:58 66.13 66.13 66.13 66.13 0.2K
15:59 66.15 66.18 66.14 66.14 6.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available