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 66.05 66.05 66.05 66.05 3.4K
09:36 66.11 66.11 66.11 66.11 0.4K
09:39 66.08 66.10 66.08 66.10 0.4K
09:41 66.08 66.08 66.08 66.08 0.1K
09:42 66.08 66.08 66.08 66.08 2.9K
09:45 66.13 66.13 66.13 66.13 0.2K
09:50 66.08 66.08 66.08 66.08 0.3K
09:51 66.06 66.06 66.06 66.06 1.1K
09:52 66.05 66.05 66.05 66.05 0.2K
09:56 66.09 66.09 66.09 66.09 2.3K
09:59 66.08 66.10 66.08 66.10 0.9K
10:03 66.15 66.15 66.15 66.15 0.7K
10:04 66.16 66.16 66.16 66.16 0.4K
10:06 66.15 66.15 66.15 66.15 0.5K
10:08 66.10 66.10 66.10 66.10 1.1K
10:10 66.08 66.08 66.08 66.08 1.6K
10:16 66.07 66.07 66.07 66.07 31.6K
10:17 66.01 66.02 66.01 66.02 1.2K
10:20 66.10 66.12 66.10 66.12 1.4K
10:26 66.10 66.10 66.10 66.10 0.6K
10:27 66.06 66.07 66.06 66.07 0.8K
10:29 66.02 66.03 66.02 66.03 0.8K
10:30 66.03 66.03 66.03 66.03 1.6K
10:31 66.03 66.03 66.03 66.03 1.8K
10:32 66.02 66.02 66.02 66.02 1.8K
10:39 66.06 66.08 66.06 66.08 2.1K
10:41 66.11 66.11 66.11 66.11 0.5K
10:42 66.11 66.11 66.11 66.11 3.1K
10:50 66.06 66.06 66.06 66.06 1.7K
10:54 66.08 66.10 66.08 66.10 1.8K
10:55 66.12 66.12 66.10 66.10 6.3K
10:56 66.12 66.12 66.12 66.12 0.8K
10:57 66.15 66.15 66.15 66.14 0.4K
10:59 66.15 66.15 66.15 66.15 0.8K
11:01 66.14 66.14 66.14 66.14 0.4K
11:04 66.20 66.20 66.20 66.20 0.8K
11:07 66.22 66.22 66.22 66.22 0.3K
11:09 66.21 66.21 66.21 66.21 1.4K
11:12 66.25 66.25 66.25 66.25 0.8K
11:14 66.24 66.24 66.24 66.24 0.6K
11:16 66.27 66.27 66.27 66.27 1.1K
11:17 66.28 66.29 66.28 66.29 1.2K
11:19 66.26 66.26 66.26 66.26 0.3K
11:24 66.33 66.33 66.33 66.33 0.7K
11:25 66.31 66.31 66.31 66.31 0.2K
11:29 66.32 66.32 66.32 66.32 3.3K
11:30 66.30 66.30 66.30 66.30 3.7K
11:31 66.29 66.31 66.29 66.31 1.8K
11:32 66.27 66.30 66.27 66.30 2.9K
11:33 66.30 66.30 66.28 66.28 0.5K
11:36 66.29 66.29 66.29 66.29 0.5K
11:37 66.30 66.30 66.30 66.30 0.5K
11:38 66.32 66.32 66.32 66.32 2.0K
11:40 66.34 66.34 66.34 66.34 0.6K
11:41 66.34 66.34 66.34 66.33 1.5K
11:44 66.42 66.42 66.42 66.42 0.4K
11:48 66.40 66.40 66.40 66.40 0.4K
11:49 66.39 66.39 66.39 66.39 5.9K
11:55 66.36 66.36 66.36 66.36 0.3K
11:58 66.38 66.38 66.38 66.38 0.7K
11:59 66.39 66.39 66.39 66.39 0.5K
12:06 66.45 66.45 66.45 66.45 0.3K
12:09 66.46 66.47 66.46 66.47 10.0K
12:12 66.43 66.44 66.43 66.44 0.9K
12:14 66.43 66.43 66.43 66.43 2.4K
12:15 66.42 66.42 66.42 66.42 1.1K
12:17 66.43 66.44 66.43 66.44 3.7K
12:18 66.40 66.40 66.40 66.40 0.3K
12:19 66.39 66.39 66.39 66.39 0.3K
12:21 66.37 66.37 66.37 66.37 3.0K
12:22 66.37 66.37 66.37 66.37 0.3K
12:24 66.39 66.39 66.39 66.39 0.3K
12:28 66.34 66.34 66.34 66.34 1.3K
12:33 66.36 66.36 66.36 66.36 0.2K
12:35 66.35 66.35 66.35 66.35 0.6K
12:40 66.40 66.40 66.40 66.40 1.4K
12:41 66.39 66.39 66.39 66.39 0.4K
12:42 66.38 66.38 66.38 66.38 0.2K
12:43 66.38 66.38 66.38 66.38 0.7K
12:47 66.39 66.40 66.39 66.40 7.0K
12:49 66.40 66.40 66.40 66.40 0.3K
12:50 66.40 66.40 66.40 66.40 0.1K
12:51 66.40 66.40 66.40 66.40 0.2K
12:52 66.40 66.40 66.40 66.40 0.5K
12:53 66.41 66.41 66.41 66.41 0.6K
12:55 66.40 66.40 66.40 66.39 0.6K
12:57 66.39 66.40 66.39 66.40 0.7K
12:59 66.41 66.41 66.41 66.41 2.7K
13:03 66.43 66.43 66.43 66.43 0.6K
13:07 66.46 66.46 66.46 66.46 0.2K
13:09 66.45 66.45 66.45 66.45 5.7K
13:12 66.42 66.42 66.42 66.42 0.1K
13:14 66.44 66.44 66.44 66.44 0.1K
13:15 66.44 66.44 66.44 66.44 0.8K
13:16 66.43 66.43 66.43 66.43 2.4K
13:28 66.45 66.45 66.45 66.45 0.3K
13:29 66.43 66.43 66.43 66.43 1.3K
13:30 66.41 66.41 66.39 66.39 0.8K
13:32 66.38 66.38 66.38 66.38 0.3K
13:35 66.36 66.36 66.35 66.35 8.9K
13:38 66.41 66.41 66.41 66.41 1.0K
13:40 66.40 66.40 66.40 66.40 0.2K
13:43 66.40 66.40 66.40 66.40 0.8K
13:50 66.42 66.42 66.42 66.42 0.3K
13:51 66.44 66.44 66.43 66.43 2.4K
13:57 66.41 66.41 66.41 66.41 0.3K
14:00 66.40 66.40 66.39 66.39 3.4K
14:02 66.41 66.41 66.41 66.41 0.4K
14:06 66.38 66.38 66.38 66.38 1.3K
14:07 66.42 66.42 66.42 66.42 0.9K
14:08 66.42 66.42 66.42 66.42 1.1K
14:10 66.39 66.39 66.39 66.39 0.5K
14:12 66.39 66.39 66.39 66.39 1.2K
14:17 66.37 66.37 66.37 66.37 0.7K
14:19 66.37 66.37 66.37 66.37 0.1K
14:21 66.38 66.39 66.38 66.39 0.7K
14:22 66.38 66.38 66.38 66.38 0.1K
14:23 66.38 66.38 66.38 66.38 0.7K
14:24 66.40 66.40 66.40 66.40 0.5K
14:25 66.39 66.41 66.39 66.41 2.6K
14:26 66.41 66.41 66.41 66.41 0.5K
14:27 66.41 66.42 66.41 66.42 3.0K
14:28 66.42 66.42 66.42 66.42 3.5K
14:30 66.43 66.43 66.43 66.43 6.1K
14:36 66.52 66.52 66.51 66.51 1.5K
14:37 66.50 66.50 66.50 66.50 2.0K
14:38 66.47 66.47 66.47 66.47 3.5K
14:39 66.48 66.48 66.48 66.48 1.2K
14:40 66.49 66.50 66.48 66.50 5.4K
14:44 66.50 66.50 66.50 66.50 0.5K
14:46 66.47 66.47 66.47 66.47 0.3K
14:47 66.49 66.49 66.49 66.49 0.5K
14:48 66.47 66.47 66.47 66.47 1.6K
14:52 66.51 66.51 66.51 66.51 1.5K
14:55 66.49 66.49 66.49 66.49 1.3K
14:59 66.51 66.51 66.51 66.51 1.6K
15:00 66.49 66.50 66.49 66.50 1.4K
15:03 66.51 66.51 66.51 66.51 0.1K
15:04 66.51 66.51 66.50 66.50 2.1K
15:05 66.51 66.52 66.51 66.52 1.6K
15:06 66.53 66.54 66.53 66.54 2.9K
15:07 66.51 66.51 66.51 66.51 1.0K
15:09 66.49 66.49 66.49 66.49 2.7K
15:11 66.49 66.50 66.49 66.50 1.0K
15:12 66.49 66.49 66.49 66.49 1.3K
15:13 66.50 66.50 66.49 66.49 9.0K
15:14 66.51 66.51 66.50 66.50 3.2K
15:16 66.52 66.53 66.52 66.53 1.9K
15:17 66.53 66.54 66.53 66.53 0.4K
15:18 66.49 66.51 66.49 66.51 1.4K
15:20 66.52 66.52 66.50 66.50 0.6K
15:21 66.50 66.50 66.50 66.50 0.8K
15:25 66.47 66.47 66.47 66.47 4.5K
15:30 66.48 66.48 66.48 66.48 0.6K
15:31 66.52 66.52 66.52 66.52 1.1K
15:32 66.51 66.51 66.51 66.51 0.8K
15:34 66.50 66.50 66.50 66.50 5.7K
15:36 66.51 66.51 66.51 66.51 0.6K
15:37 66.52 66.52 66.49 66.49 1.8K
15:38 66.47 66.47 66.46 66.46 0.8K
15:39 66.46 66.46 66.46 66.46 0.8K
15:40 66.46 66.46 66.46 66.46 0.7K
15:41 66.47 66.47 66.47 66.47 0.2K
15:42 66.46 66.46 66.46 66.46 5.0K
15:44 66.45 66.45 66.45 66.45 0.9K
15:45 66.45 66.45 66.44 66.44 2.7K
15:46 66.46 66.46 66.46 66.46 0.3K
15:47 66.45 66.45 66.45 66.45 18.0K
15:49 66.47 66.47 66.45 66.45 1.3K
15:50 66.48 66.48 66.48 66.48 1.4K
15:52 66.49 66.53 66.49 66.53 2.6K
15:53 66.53 66.53 66.53 66.53 1.0K
15:54 66.46 66.46 66.46 66.46 1.0K
15:55 66.44 66.44 66.44 66.44 4.8K
15:57 66.52 66.54 66.52 66.54 2.7K
15:58 66.54 66.54 66.54 66.54 0.3K
15:59 66.48 66.57 66.48 66.57 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available