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 65.29 65.29 65.26 65.26 1.8K
09:31 65.14 65.27 65.14 65.27 0.4K
09:32 65.12 65.12 65.12 65.12 0.8K
09:33 65.11 65.11 65.11 65.11 0.5K
09:36 65.08 65.08 65.08 65.08 1.3K
09:38 65.11 65.11 65.11 65.11 0.1K
09:39 65.10 65.10 65.10 65.10 0.2K
09:40 65.15 65.15 65.15 65.15 0.1K
09:42 65.17 65.17 65.17 65.17 0.1K
09:43 65.14 65.14 65.14 65.14 0.4K
09:45 65.22 65.22 65.17 65.17 0.4K
09:51 65.14 65.14 65.14 65.14 0.1K
09:52 65.19 65.19 65.19 65.19 0.6K
09:59 65.15 65.15 65.15 65.15 1.6K
10:01 65.17 65.20 65.17 65.20 2.2K
10:03 65.18 65.18 65.18 65.18 0.4K
10:08 65.28 65.30 65.28 65.30 0.7K
10:10 65.27 65.27 65.26 65.26 1.5K
10:11 65.23 65.23 65.23 65.23 0.6K
10:13 65.15 65.15 65.15 65.15 0.6K
10:17 65.20 65.20 65.20 65.20 0.2K
10:18 65.19 65.19 65.19 65.19 0.1K
10:19 65.21 65.21 65.21 65.21 0.2K
10:20 65.18 65.18 65.18 65.18 0.5K
10:21 65.17 65.17 65.14 65.15 0.4K
10:22 65.11 65.11 65.11 65.11 0.1K
10:23 65.11 65.11 65.11 65.11 0.2K
10:24 65.15 65.15 65.07 65.07 4.9K
10:25 65.05 65.05 65.05 65.05 0.3K
10:28 65.10 65.10 65.10 65.10 5.0K
10:30 65.09 65.09 65.09 65.09 2.1K
10:36 65.08 65.08 65.07 65.06 1.3K
10:38 65.01 65.01 65.01 65.01 0.2K
10:39 65.01 65.02 65.01 65.02 0.3K
10:40 65.03 65.03 65.03 65.03 0.1K
10:41 65.05 65.05 65.05 65.05 0.5K
10:42 65.05 65.05 65.05 65.05 0.8K
10:47 65.00 65.00 65.00 65.00 0.3K
10:48 64.98 64.98 64.98 64.98 0.5K
10:50 65.04 65.04 65.04 65.04 3.1K
10:51 65.04 65.05 65.04 65.05 0.4K
10:52 65.05 65.06 65.05 65.05 1.7K
10:53 65.04 65.04 65.04 65.04 0.4K
10:54 65.02 65.02 65.02 65.02 0.3K
10:55 64.96 64.96 64.96 64.96 0.2K
10:56 64.95 64.95 64.95 64.95 0.5K
10:59 65.02 65.06 65.02 65.06 0.7K
11:00 65.10 65.11 65.10 65.11 0.3K
11:02 65.12 65.12 65.12 65.12 1.5K
11:04 65.17 65.17 65.17 65.17 2.4K
11:05 65.16 65.16 65.16 65.16 0.1K
11:07 65.20 65.20 65.20 65.20 0.4K
11:08 65.21 65.21 65.21 65.21 0.1K
11:09 65.21 65.21 65.21 65.21 4.6K
11:10 65.20 65.20 65.20 65.20 0.1K
11:11 65.22 65.22 65.19 65.19 1.1K
11:16 65.08 65.08 65.08 65.08 0.2K
11:18 65.07 65.07 65.07 65.07 73.8K
11:19 65.05 65.10 65.05 65.10 1.4K
11:21 65.16 65.16 65.16 65.16 0.2K
11:22 65.15 65.16 65.15 65.16 1.1K
11:23 65.16 65.16 65.16 65.16 0.2K
11:24 65.16 65.16 65.16 65.16 1.9K
11:26 65.19 65.19 65.18 65.19 5.1K
11:27 65.15 65.15 65.12 65.12 1.2K
11:29 65.13 65.13 65.11 65.11 1.1K
11:31 65.11 65.11 65.11 65.11 0.2K
11:33 65.15 65.15 65.15 65.15 0.4K
11:35 65.18 65.19 65.18 65.19 3.4K
11:37 65.20 65.21 65.20 65.21 1.0K
11:38 65.20 65.20 65.20 65.20 0.4K
11:42 65.27 65.27 65.25 65.25 3.7K
11:48 65.28 65.28 65.28 65.28 4.4K
11:52 65.22 65.22 65.22 65.22 11.0K
11:55 65.27 65.29 65.26 65.29 1.9K
11:56 65.28 65.28 65.28 65.28 1.3K
12:00 65.29 65.29 65.29 65.29 1.4K
12:09 65.35 65.35 65.35 65.35 0.3K
12:11 65.38 65.38 65.38 65.38 1.2K
12:12 65.37 65.37 65.37 65.37 0.6K
12:15 65.42 65.42 65.42 65.42 0.2K
12:16 65.45 65.45 65.45 65.45 0.3K
12:17 65.43 65.43 65.43 65.43 0.3K
12:19 65.39 65.39 65.39 65.39 0.9K
12:21 65.37 65.37 65.37 65.37 0.5K
12:22 65.35 65.35 65.33 65.33 0.8K
12:24 65.36 65.36 65.33 65.33 0.8K
12:26 65.33 65.33 65.33 65.33 0.5K
12:28 65.34 65.34 65.32 65.32 0.7K
12:29 65.32 65.32 65.32 65.32 0.1K
12:30 65.32 65.32 65.32 65.32 0.4K
12:31 65.30 65.31 65.29 65.30 2.7K
12:33 65.29 65.29 65.29 65.29 1.2K
12:34 65.31 65.31 65.31 65.31 0.1K
12:35 65.31 65.31 65.31 65.31 0.4K
12:36 65.29 65.29 65.29 65.29 0.1K
12:37 65.30 65.30 65.30 65.30 0.2K
12:38 65.30 65.30 65.30 65.30 0.5K
12:41 65.31 65.31 65.30 65.30 0.8K
12:45 65.29 65.29 65.29 65.29 0.1K
12:47 65.28 65.28 65.28 65.28 0.2K
12:49 65.26 65.26 65.26 65.26 2.1K
12:55 65.25 65.25 65.25 65.25 0.6K
13:01 65.18 65.18 65.18 65.18 1.0K
13:04 65.18 65.18 65.18 65.18 0.2K
13:06 65.19 65.19 65.19 65.19 1.6K
13:11 65.17 65.17 65.15 65.15 1.1K
13:12 65.17 65.17 65.17 65.17 0.1K
13:13 65.20 65.20 65.20 65.20 0.5K
13:14 65.20 65.20 65.19 65.19 0.8K
13:15 65.20 65.20 65.20 65.20 0.2K
13:17 65.28 65.28 65.28 65.27 1.2K
13:19 65.28 65.28 65.28 65.28 3.4K
13:22 65.35 65.35 65.35 65.35 0.2K
13:23 65.35 65.37 65.35 65.37 13.5K
13:24 65.37 65.38 65.37 65.38 1.6K
13:25 65.37 65.39 65.37 65.39 0.4K
13:26 65.37 65.37 65.36 65.36 0.7K
13:28 65.39 65.39 65.39 65.39 0.7K
13:33 65.37 65.37 65.37 65.37 0.2K
13:34 65.43 65.43 65.43 65.43 1.8K
13:35 65.44 65.44 65.44 65.44 0.2K
13:36 65.41 65.41 65.41 65.41 0.5K
13:41 65.44 65.44 65.44 65.44 0.4K
13:42 65.43 65.43 65.43 65.43 0.8K
13:43 65.44 65.44 65.44 65.44 0.8K
13:44 65.45 65.45 65.45 65.45 0.7K
13:46 65.43 65.43 65.43 65.43 0.1K
13:47 65.42 65.42 65.42 65.42 0.5K
13:51 65.45 65.45 65.45 65.44 2.1K
13:52 65.45 65.45 65.45 65.45 0.1K
13:53 65.44 65.44 65.44 65.44 1.0K
13:54 65.43 65.43 65.43 65.43 0.3K
13:55 65.44 65.51 65.44 65.51 0.9K
13:56 65.52 65.52 65.50 65.50 1.0K
13:57 65.50 65.50 65.49 65.49 0.4K
14:00 65.48 65.48 65.48 65.48 0.7K
14:01 65.48 65.48 65.48 65.48 0.8K
14:04 65.48 65.48 65.48 65.48 0.5K
14:05 65.48 65.48 65.48 65.48 0.4K
14:07 65.46 65.46 65.46 65.46 1.6K
14:15 65.51 65.52 65.51 65.52 1.4K
14:17 65.54 65.54 65.54 65.54 0.3K
14:19 65.53 65.53 65.53 65.53 2.0K
14:20 65.53 65.53 65.53 65.53 0.4K
14:22 65.50 65.51 65.50 65.51 1.7K
14:25 65.56 65.57 65.56 65.56 3.2K
14:26 65.54 65.54 65.54 65.54 0.2K
14:28 65.52 65.52 65.52 65.52 0.2K
14:29 65.51 65.51 65.51 65.51 0.2K
14:30 65.51 65.51 65.50 65.50 9.1K
14:32 65.53 65.53 65.53 65.53 11.6K
14:33 65.51 65.51 65.51 65.51 0.3K
14:34 65.50 65.50 65.50 65.50 0.8K
14:35 65.52 65.52 65.51 65.51 2.0K
14:37 65.50 65.51 65.50 65.51 1.7K
14:38 65.50 65.50 65.47 65.47 4.9K
14:39 65.45 65.45 65.45 65.45 0.1K
14:40 65.46 65.46 65.46 65.46 0.4K
14:42 65.47 65.47 65.47 65.47 0.3K
14:43 65.46 65.47 65.46 65.47 2.5K
14:44 65.46 65.46 65.46 65.46 0.8K
14:45 65.47 65.47 65.47 65.47 5.6K
14:46 65.49 65.49 65.49 65.49 1.9K
14:47 65.49 65.49 65.48 65.48 4.7K
14:48 65.49 65.49 65.48 65.48 5.1K
14:49 65.48 65.48 65.47 65.47 0.5K
14:50 65.48 65.48 65.48 65.48 0.9K
14:51 65.49 65.49 65.49 65.49 0.5K
14:52 65.52 65.52 65.52 65.52 1.4K
14:53 65.52 65.52 65.52 65.52 0.1K
14:54 65.51 65.51 65.51 65.51 1.7K
14:55 65.52 65.54 65.52 65.53 2.1K
14:56 65.53 65.55 65.53 65.54 2.8K
14:57 65.56 65.56 65.56 65.56 0.3K
14:58 65.55 65.55 65.55 65.55 0.1K
14:59 65.54 65.55 65.54 65.54 3.8K
15:00 65.56 65.56 65.56 65.56 0.3K
15:01 65.57 65.57 65.57 65.57 0.9K
15:02 65.56 65.57 65.56 65.56 1.8K
15:03 65.57 65.57 65.57 65.57 2.3K
15:04 65.56 65.58 65.56 65.58 10.9K
15:05 65.60 65.60 65.58 65.58 3.4K
15:06 65.58 65.58 65.58 65.58 0.9K
15:07 65.58 65.58 65.57 65.57 0.5K
15:08 65.58 65.58 65.57 65.58 3.4K
15:09 65.59 65.59 65.57 65.57 0.9K
15:10 65.55 65.57 65.55 65.57 1.7K
15:11 65.57 65.57 65.57 65.57 0.8K
15:12 65.57 65.57 65.57 65.57 1.3K
15:13 65.59 65.59 65.59 65.58 1.8K
15:14 65.59 65.59 65.59 65.59 1.1K
15:15 65.59 65.59 65.58 65.58 1.1K
15:16 65.59 65.59 65.59 65.59 0.4K
15:18 65.59 65.59 65.59 65.59 2.7K
15:19 65.59 65.59 65.59 65.58 1.7K
15:20 65.58 65.59 65.58 65.59 1.1K
15:21 65.59 65.59 65.59 65.59 0.6K
15:22 65.60 65.60 65.59 65.59 1.2K
15:23 65.58 65.58 65.58 65.58 2.0K
15:24 65.59 65.60 65.59 65.60 0.5K
15:25 65.61 65.61 65.61 65.61 0.5K
15:26 65.63 65.63 65.63 65.63 0.1K
15:27 65.64 65.66 65.64 65.66 3.2K
15:28 65.67 65.67 65.67 65.67 0.7K
15:29 65.67 65.67 65.66 65.66 1.1K
15:30 65.66 65.66 65.66 65.66 2.3K
15:31 65.66 65.66 65.66 65.66 1.2K
15:32 65.65 65.65 65.64 65.64 0.8K
15:33 65.63 65.63 65.63 65.63 0.4K
15:34 65.60 65.60 65.60 65.60 1.1K
15:35 65.61 65.61 65.61 65.61 0.1K
15:36 65.60 65.60 65.58 65.58 2.8K
15:37 65.60 65.60 65.59 65.58 1.5K
15:39 65.59 65.61 65.59 65.59 1.5K
15:40 65.57 65.60 65.57 65.58 4.6K
15:41 65.58 65.58 65.58 65.57 11.9K
15:42 65.56 65.57 65.56 65.56 1.2K
15:43 65.55 65.56 65.54 65.56 1.2K
15:44 65.55 65.55 65.55 65.55 1.2K
15:45 65.50 65.50 65.50 65.50 10.0K
15:46 65.49 65.49 65.49 65.49 1.4K
15:48 65.50 65.53 65.50 65.53 2.2K
15:49 65.54 65.54 65.52 65.52 2.2K
15:50 65.52 65.52 65.50 65.52 3.4K
15:51 65.50 65.50 65.47 65.47 0.9K
15:52 65.45 65.48 65.45 65.48 7.9K
15:55 65.39 65.39 65.39 65.39 1.3K
15:56 65.30 65.30 65.29 65.29 2.6K
15:57 65.31 65.31 65.28 65.30 0.9K
15:58 65.31 65.32 65.30 65.30 3.0K
15:59 65.29 65.31 65.29 65.31 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available