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 66.39 66.39 66.39 66.39 1.0K
09:34 66.34 66.34 66.34 66.34 0.2K
09:36 66.43 66.43 66.43 66.43 0.3K
09:37 66.39 66.39 66.39 66.39 0.5K
09:39 66.41 66.41 66.41 66.41 0.2K
09:43 66.44 66.44 66.44 66.44 0.3K
09:44 66.43 66.43 66.43 66.43 0.5K
09:46 66.41 66.41 66.41 66.41 0.8K
09:47 66.39 66.39 66.39 66.39 0.3K
09:50 66.31 66.31 66.31 66.31 1.5K
09:51 66.31 66.31 66.31 66.31 0.2K
09:52 66.37 66.37 66.37 66.37 0.2K
09:53 66.35 66.35 66.35 66.35 0.3K
09:59 66.33 66.33 66.33 66.33 1.9K
10:01 66.33 66.33 66.33 66.34 0.4K
10:02 66.33 66.33 66.33 66.33 0.2K
10:03 66.36 66.36 66.36 66.36 0.2K
10:06 66.31 66.35 66.31 66.35 0.9K
10:07 66.37 66.37 66.37 66.37 0.1K
10:08 66.37 66.37 66.37 66.37 2.4K
10:14 66.34 66.34 66.34 66.34 0.2K
10:15 66.32 66.32 66.30 66.30 1.2K
10:16 66.32 66.32 66.32 66.32 0.6K
10:20 66.34 66.37 66.34 66.37 0.9K
10:21 66.36 66.36 66.36 66.37 0.9K
10:22 66.36 66.36 66.36 66.36 0.9K
10:23 66.44 66.44 66.44 66.44 0.6K
10:26 66.43 66.43 66.43 66.43 0.3K
10:29 66.40 66.40 66.40 66.40 0.5K
10:30 66.41 66.41 66.41 66.41 0.6K
10:35 66.41 66.41 66.41 66.41 0.2K
10:36 66.41 66.41 66.41 66.41 0.9K
10:39 66.35 66.35 66.35 66.35 0.4K
10:42 66.35 66.35 66.35 66.35 0.3K
10:44 66.33 66.33 66.33 66.33 0.5K
10:45 66.34 66.34 66.34 66.34 0.2K
10:46 66.34 66.34 66.34 66.34 0.2K
10:47 66.35 66.35 66.35 66.35 1.2K
10:48 66.35 66.35 66.35 66.35 0.4K
10:51 66.40 66.40 66.40 66.39 1.2K
10:52 66.40 66.40 66.40 66.40 9.1K
10:53 66.41 66.41 66.41 66.41 0.2K
10:55 66.42 66.42 66.42 66.42 1.0K
10:58 66.39 66.39 66.39 66.39 2.0K
11:03 66.30 66.30 66.30 66.30 0.5K
11:04 66.27 66.27 66.24 66.24 1.2K
11:07 66.21 66.21 66.21 66.21 0.3K
11:08 66.19 66.19 66.19 66.19 0.2K
11:09 66.22 66.22 66.22 66.22 1.4K
11:10 66.24 66.27 66.24 66.27 1.5K
11:11 66.26 66.27 66.26 66.27 2.5K
11:13 66.28 66.30 66.28 66.30 1.1K
11:14 66.31 66.31 66.31 66.31 0.9K
11:15 66.30 66.30 66.30 66.30 1.2K
11:18 66.29 66.29 66.27 66.27 1.8K
11:19 66.28 66.30 66.28 66.30 1.8K
11:20 66.35 66.35 66.35 66.35 3.5K
11:22 66.36 66.36 66.36 66.36 0.9K
11:24 66.39 66.39 66.39 66.39 1.3K
11:27 66.41 66.41 66.41 66.41 0.9K
11:30 66.40 66.40 66.40 66.40 0.2K
11:31 66.41 66.41 66.41 66.41 1.0K
11:32 66.42 66.42 66.42 66.42 1.7K
11:36 66.46 66.46 66.45 66.45 0.9K
11:37 66.46 66.46 66.46 66.46 0.1K
11:38 66.46 66.46 66.46 66.46 0.3K
11:39 66.43 66.43 66.43 66.43 1.4K
11:41 66.45 66.45 66.45 66.45 1.3K
11:42 66.43 66.43 66.43 66.42 0.7K
11:44 66.45 66.45 66.43 66.43 4.4K
11:46 66.42 66.43 66.42 66.42 2.7K
11:47 66.41 66.41 66.41 66.41 1.0K
11:50 66.40 66.40 66.39 66.39 0.4K
11:58 66.42 66.42 66.42 66.42 1.0K
12:00 66.39 66.39 66.39 66.39 0.2K
12:04 66.46 66.46 66.45 66.45 7.8K
12:05 66.48 66.48 66.48 66.48 1.3K
12:06 66.47 66.47 66.47 66.47 0.1K
12:07 66.48 66.48 66.48 66.48 1.5K
12:10 66.46 66.47 66.46 66.47 0.5K
12:11 66.47 66.47 66.47 66.47 0.5K
12:12 66.45 66.45 66.45 66.45 1.5K
12:15 66.43 66.43 66.43 66.43 0.4K
12:19 66.43 66.43 66.43 66.43 1.1K
12:21 66.40 66.40 66.40 66.40 0.1K
12:22 66.39 66.39 66.39 66.39 0.9K
12:30 66.40 66.40 66.40 66.40 0.3K
12:31 66.40 66.41 66.40 66.41 0.7K
12:33 66.43 66.43 66.43 66.43 1.0K
12:35 66.43 66.44 66.43 66.44 4.4K
12:37 66.41 66.41 66.40 66.40 1.7K
12:42 66.32 66.32 66.32 66.32 0.4K
12:44 66.30 66.30 66.30 66.30 0.5K
12:47 66.33 66.33 66.33 66.33 1.8K
12:51 66.31 66.32 66.31 66.32 0.8K
12:52 66.31 66.31 66.31 66.31 0.6K
12:53 66.31 66.31 66.31 66.31 0.8K
12:57 66.31 66.31 66.31 66.31 1.0K
13:01 66.30 66.30 66.30 66.30 1.8K
13:06 66.32 66.32 66.31 66.31 0.3K
13:07 66.32 66.32 66.32 66.32 0.5K
13:10 66.32 66.32 66.30 66.30 2.4K
13:11 66.28 66.30 66.28 66.30 1.2K
13:12 66.32 66.32 66.32 66.31 1.3K
13:16 66.26 66.26 66.24 66.24 0.3K
13:17 66.22 66.23 66.22 66.23 2.1K
13:25 66.15 66.15 66.15 66.15 0.3K
13:26 66.15 66.15 66.15 66.15 1.0K
13:27 66.17 66.17 66.17 66.17 0.9K
13:35 66.23 66.23 66.23 66.22 0.3K
13:37 66.24 66.24 66.24 66.24 0.8K
13:40 66.30 66.30 66.30 66.30 0.3K
13:42 66.28 66.28 66.28 66.28 0.1K
13:43 66.28 66.28 66.28 66.28 1.3K
13:49 66.25 66.25 66.25 66.25 0.6K
13:52 66.29 66.29 66.29 66.29 2.3K
13:54 66.28 66.28 66.28 66.28 0.8K
13:56 66.28 66.29 66.28 66.29 0.9K
13:59 66.29 66.29 66.29 66.29 1.2K
14:01 66.29 66.29 66.29 66.29 1.6K
14:03 66.29 66.29 66.29 66.29 4.1K
14:04 66.29 66.29 66.29 66.29 0.2K
14:05 66.32 66.32 66.32 66.32 4.7K
14:07 66.34 66.34 66.34 66.34 0.1K
14:08 66.32 66.32 66.32 66.32 0.5K
14:11 66.28 66.28 66.28 66.28 0.4K
14:14 66.27 66.27 66.26 66.26 5.8K
14:15 66.27 66.27 66.27 66.27 0.1K
14:16 66.27 66.27 66.27 66.27 2.1K
14:18 66.27 66.27 66.27 66.27 1.1K
14:19 66.30 66.30 66.29 66.29 0.8K
14:21 66.28 66.29 66.28 66.29 2.6K
14:25 66.26 66.26 66.26 66.26 0.3K
14:26 66.26 66.26 66.25 66.25 6.9K
14:27 66.25 66.25 66.21 66.21 4.6K
14:28 66.21 66.21 66.20 66.20 0.8K
14:29 66.21 66.21 66.21 66.21 3.6K
14:30 66.24 66.24 66.24 66.24 1.8K
14:31 66.24 66.25 66.24 66.24 1.0K
14:32 66.26 66.26 66.26 66.26 0.2K
14:33 66.25 66.25 66.25 66.25 0.3K
14:34 66.28 66.35 66.28 66.35 1.4K
14:35 66.36 66.36 66.32 66.33 3.4K
14:36 66.31 66.31 66.31 66.31 0.5K
14:37 66.35 66.35 66.34 66.34 0.2K
14:38 66.32 66.32 66.30 66.30 2.8K
14:39 66.29 66.30 66.29 66.30 0.6K
14:40 66.33 66.33 66.33 66.33 0.2K
14:41 66.32 66.32 66.32 66.32 1.3K
14:43 66.34 66.34 66.34 66.34 0.3K
14:44 66.33 66.33 66.33 66.33 0.1K
14:45 66.34 66.34 66.32 66.32 3.5K
14:46 66.32 66.32 66.31 66.31 1.5K
14:47 66.32 66.32 66.30 66.30 1.5K
14:48 66.32 66.32 66.30 66.30 0.6K
14:49 66.31 66.31 66.31 66.31 0.4K
14:50 66.30 66.32 66.30 66.32 0.5K
14:51 66.31 66.32 66.31 66.32 0.8K
14:52 66.32 66.32 66.32 66.32 0.4K
14:53 66.32 66.33 66.32 66.32 5.9K
14:54 66.31 66.31 66.30 66.30 0.7K
14:55 66.31 66.32 66.29 66.29 3.5K
14:56 66.30 66.31 66.30 66.31 0.7K
14:57 66.29 66.30 66.29 66.30 0.2K
14:58 66.29 66.29 66.29 66.29 0.2K
14:59 66.29 66.30 66.28 66.29 1.6K
15:00 66.30 66.30 66.29 66.30 1.9K
15:01 66.28 66.28 66.27 66.27 1.6K
15:02 66.27 66.28 66.27 66.27 3.8K
15:03 66.30 66.30 66.29 66.29 2.5K
15:04 66.29 66.30 66.29 66.29 2.8K
15:05 66.28 66.28 66.27 66.27 0.9K
15:06 66.28 66.29 66.28 66.29 2.1K
15:07 66.30 66.30 66.30 66.30 1.0K
15:08 66.27 66.28 66.27 66.27 5.6K
15:09 66.27 66.29 66.27 66.29 4.6K
15:10 66.29 66.29 66.29 66.29 1.4K
15:11 66.30 66.30 66.30 66.30 0.5K
15:12 66.30 66.30 66.29 66.29 4.4K
15:13 66.31 66.31 66.31 66.31 2.4K
15:15 66.32 66.32 66.32 66.32 0.1K
15:16 66.32 66.33 66.32 66.33 71.3K
15:17 66.33 66.33 66.33 66.33 0.7K
15:18 66.33 66.33 66.30 66.30 2.1K
15:19 66.30 66.30 66.29 66.29 1.0K
15:20 66.29 66.29 66.28 66.28 0.9K
15:21 66.27 66.27 66.24 66.25 7.7K
15:22 66.24 66.26 66.24 66.24 1.2K
15:23 66.25 66.25 66.23 66.23 1.0K
15:24 66.23 66.23 66.23 66.23 0.4K
15:25 66.21 66.23 66.21 66.22 1.4K
15:26 66.24 66.24 66.24 66.24 0.7K
15:27 66.24 66.24 66.23 66.23 3.4K
15:28 66.23 66.24 66.23 66.24 9.7K
15:29 66.27 66.27 66.25 66.25 2.9K
15:30 66.24 66.25 66.24 66.25 9.4K
15:32 66.26 66.26 66.26 66.26 1.4K
15:33 66.26 66.26 66.26 66.26 0.6K
15:34 66.24 66.24 66.24 66.24 0.2K
15:36 66.25 66.25 66.25 66.25 3.9K
15:37 66.25 66.25 66.25 66.25 4.3K
15:38 66.23 66.23 66.23 66.23 0.7K
15:39 66.21 66.22 66.21 66.22 1.6K
15:40 66.21 66.21 66.21 66.21 1.5K
15:41 66.21 66.23 66.21 66.21 11.4K
15:42 66.23 66.25 66.23 66.24 2.0K
15:44 66.22 66.22 66.22 66.22 0.2K
15:45 66.22 66.22 66.22 66.22 0.3K
15:47 66.19 66.19 66.19 66.19 1.5K
15:48 66.19 66.19 66.19 66.19 0.2K
15:49 66.22 66.22 66.22 66.22 4.6K
15:51 66.29 66.29 66.29 66.29 1.4K
15:53 66.30 66.30 66.30 66.30 2.0K
15:56 66.25 66.25 66.25 66.25 0.4K
15:57 66.24 66.24 66.24 66.24 0.6K
15:58 66.27 66.28 66.26 66.26 3.4K
15:59 66.23 66.23 66.21 66.22 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available