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 64.42 64.49 64.36 64.49 16.3K
09:31 64.46 64.46 64.46 64.46 0.2K
09:32 64.46 64.46 64.46 64.46 0.2K
09:33 64.50 64.50 64.50 64.50 0.6K
09:34 64.57 64.57 64.57 64.57 0.2K
09:35 64.57 64.57 64.57 64.57 0.2K
09:37 64.57 64.57 64.57 64.57 0.2K
09:38 64.61 64.61 64.60 64.60 1.4K
09:39 64.57 64.57 64.57 64.57 1.0K
09:41 64.50 64.50 64.50 64.50 0.5K
09:45 64.57 64.57 64.56 64.56 0.6K
09:46 64.56 64.56 64.56 64.56 0.4K
09:49 64.58 64.58 64.58 64.58 0.6K
09:50 64.61 64.61 64.61 64.61 0.4K
09:51 64.63 64.63 64.63 64.63 0.2K
09:53 64.59 64.59 64.59 64.59 1.6K
10:00 64.60 64.60 64.60 64.60 0.2K
10:01 64.62 64.64 64.62 64.64 0.3K
10:02 64.63 64.63 64.63 64.63 1.6K
10:07 64.72 64.72 64.70 64.70 0.6K
10:08 64.64 64.64 64.64 64.64 0.2K
10:10 64.65 64.65 64.65 64.65 0.2K
10:12 64.71 64.71 64.71 64.71 1.7K
10:13 64.68 64.68 64.68 64.68 0.6K
10:16 64.63 64.63 64.63 64.63 0.2K
10:17 64.59 64.59 64.58 64.58 1.1K
10:19 64.53 64.53 64.53 64.53 0.9K
10:22 64.55 64.55 64.53 64.53 0.8K
10:23 64.57 64.57 64.57 64.57 0.7K
10:25 64.62 64.62 64.62 64.62 2.6K
10:26 64.62 64.62 64.62 64.62 4.7K
10:28 64.61 64.61 64.61 64.61 0.4K
10:30 64.64 64.64 64.64 64.64 0.9K
10:31 64.64 64.64 64.63 64.63 0.7K
10:32 64.63 64.65 64.63 64.65 0.6K
10:34 64.71 64.71 64.70 64.70 0.7K
10:37 64.64 64.64 64.64 64.64 0.3K
10:39 64.66 64.66 64.66 64.66 0.6K
10:40 64.66 64.67 64.66 64.67 0.7K
10:41 64.66 64.66 64.66 64.66 3.6K
10:43 64.64 64.64 64.64 64.64 0.5K
10:45 64.69 64.70 64.69 64.70 1.5K
10:48 64.68 64.72 64.68 64.72 0.3K
10:49 64.69 64.69 64.69 64.69 0.2K
10:50 64.65 64.65 64.65 64.65 0.2K
10:52 64.57 64.57 64.56 64.56 0.9K
10:53 64.55 64.55 64.55 64.55 0.5K
10:56 64.55 64.55 64.55 64.55 0.5K
10:58 64.50 64.50 64.50 64.50 1.3K
11:00 64.53 64.53 64.53 64.53 1.1K
11:01 64.56 64.56 64.56 64.56 0.2K
11:02 64.56 64.56 64.56 64.56 0.8K
11:04 64.64 64.64 64.62 64.62 0.8K
11:05 64.60 64.60 64.60 64.60 0.4K
11:06 64.57 64.57 64.57 64.57 0.3K
11:08 64.55 64.55 64.55 64.55 0.7K
11:09 64.58 64.58 64.58 64.58 5.3K
11:11 64.61 64.62 64.61 64.62 1.0K
11:14 64.58 64.58 64.58 64.58 0.7K
11:15 64.56 64.56 64.56 64.56 3.6K
11:17 64.59 64.59 64.59 64.59 0.6K
11:18 64.63 64.63 64.63 64.63 1.3K
11:19 64.66 64.66 64.64 64.64 4.3K
11:20 64.66 64.67 64.66 64.67 9.1K
11:21 64.70 64.70 64.70 64.70 0.5K
11:22 64.72 64.72 64.72 64.72 2.8K
11:27 64.71 64.72 64.71 64.72 0.5K
11:28 64.71 64.72 64.71 64.72 3.8K
11:30 64.72 64.73 64.72 64.73 2.6K
11:31 64.72 64.74 64.72 64.74 0.7K
11:32 64.74 64.74 64.74 64.74 0.5K
11:33 64.76 64.76 64.75 64.75 2.1K
11:34 64.79 64.79 64.79 64.79 1.0K
11:35 64.79 64.79 64.78 64.78 4.3K
11:36 64.79 64.79 64.79 64.79 0.4K
11:37 64.82 64.85 64.82 64.85 2.1K
11:38 64.82 64.82 64.82 64.82 0.3K
11:41 64.77 64.77 64.77 64.77 0.2K
11:42 64.80 64.80 64.80 64.80 0.4K
11:43 64.82 64.82 64.81 64.81 3.2K
11:44 64.80 64.82 64.80 64.82 0.6K
11:46 64.77 64.77 64.77 64.77 0.1K
11:47 64.81 64.81 64.81 64.81 0.5K
11:49 64.80 64.80 64.80 64.80 0.2K
11:54 64.71 64.71 64.70 64.71 3.8K
11:59 64.67 64.67 64.66 64.66 0.5K
12:00 64.67 64.67 64.67 64.67 0.3K
12:01 64.67 64.67 64.67 64.67 2.8K
12:02 64.72 64.73 64.72 64.73 0.6K
12:04 64.70 64.70 64.67 64.67 2.5K
12:06 64.69 64.69 64.69 64.69 1.3K
12:07 64.68 64.68 64.68 64.68 0.5K
12:09 64.71 64.71 64.67 64.67 0.9K
12:10 64.67 64.67 64.67 64.67 0.3K
12:11 64.67 64.67 64.67 64.67 0.5K
12:12 64.66 64.66 64.66 64.66 2.0K
12:15 64.67 64.68 64.67 64.68 49.2K
12:17 64.68 64.68 64.68 64.68 2.0K
12:21 64.70 64.70 64.70 64.70 1.5K
12:23 64.72 64.72 64.72 64.72 0.8K
12:24 64.75 64.75 64.75 64.75 1.5K
12:25 64.76 64.76 64.76 64.76 1.3K
12:33 64.65 64.65 64.65 64.65 0.9K
12:35 64.69 64.71 64.69 64.71 0.5K
12:36 64.73 64.74 64.73 64.74 1.0K
12:37 64.75 64.75 64.75 64.75 3.8K
12:38 64.79 64.79 64.79 64.79 0.5K
12:39 64.80 64.80 64.80 64.80 0.3K
12:42 64.80 64.80 64.80 64.80 2.3K
12:44 64.79 64.79 64.79 64.79 1.0K
12:45 64.81 64.81 64.81 64.81 0.5K
12:47 64.81 64.81 64.81 64.81 0.2K
12:48 64.81 64.81 64.81 64.81 0.9K
12:49 64.82 64.83 64.82 64.83 1.1K
12:53 64.83 64.83 64.83 64.83 0.4K
12:56 64.78 64.78 64.78 64.78 0.4K
12:57 64.79 64.79 64.79 64.79 0.9K
12:59 64.76 64.76 64.76 64.76 4.4K
13:00 64.77 64.78 64.77 64.78 0.7K
13:02 64.80 64.80 64.80 64.80 0.2K
13:03 64.80 64.81 64.80 64.81 0.5K
13:04 64.82 64.82 64.82 64.82 0.5K
13:05 64.84 64.84 64.84 64.84 1.0K
13:06 64.86 64.86 64.86 64.86 0.2K
13:08 64.84 64.84 64.84 64.84 1.3K
13:11 64.87 64.87 64.87 64.87 0.1K
13:12 64.90 64.90 64.90 64.90 0.6K
13:13 64.91 64.91 64.89 64.89 1.2K
13:14 64.89 64.89 64.89 64.89 1.2K
13:15 64.91 64.94 64.91 64.94 1.0K
13:16 64.94 64.94 64.94 64.94 0.1K
13:17 64.93 64.95 64.93 64.95 0.6K
13:19 64.98 64.98 64.98 64.98 0.2K
13:20 64.98 64.98 64.98 64.98 0.5K
13:22 64.98 64.98 64.98 64.98 1.5K
13:26 64.98 64.98 64.97 64.97 0.6K
13:28 64.99 64.99 64.99 64.99 3.6K
13:29 65.01 65.01 65.01 65.01 0.2K
13:30 65.00 65.00 65.00 65.00 1.2K
13:34 64.94 64.96 64.94 64.96 1.1K
13:35 64.96 64.96 64.94 64.94 6.8K
13:37 64.96 64.96 64.95 64.95 1.0K
13:41 64.92 64.93 64.92 64.93 0.9K
13:43 64.93 64.93 64.93 64.93 2.5K
13:46 64.95 64.95 64.95 64.95 0.6K
13:49 64.95 64.95 64.95 64.95 0.7K
13:53 65.00 65.00 65.00 65.00 0.4K
13:54 64.98 64.98 64.98 64.98 2.1K
14:00 64.95 64.97 64.95 64.97 1.3K
14:01 64.97 64.98 64.97 64.98 2.8K
14:02 64.99 64.99 64.99 64.99 0.5K
14:03 64.99 64.99 64.99 64.99 2.4K
14:04 65.01 65.01 65.01 65.01 0.3K
14:05 65.01 65.01 65.01 65.01 0.4K
14:06 65.05 65.05 65.04 65.04 0.7K
14:07 65.03 65.03 65.03 65.03 0.9K
14:08 65.04 65.04 65.02 65.03 0.8K
14:09 65.03 65.03 65.03 65.03 0.3K
14:12 65.00 65.00 65.00 65.00 3.8K
14:13 65.00 65.00 65.00 65.00 0.6K
14:15 65.05 65.05 65.05 65.05 0.3K
14:16 65.04 65.04 65.04 65.04 1.7K
14:19 65.01 65.01 65.01 65.01 0.2K
14:20 64.95 64.96 64.93 64.93 2.6K
14:21 64.94 64.94 64.94 64.94 1.4K
14:22 64.90 64.90 64.90 64.90 0.2K
14:23 64.90 64.90 64.90 64.90 0.1K
14:24 64.94 64.94 64.94 64.94 0.2K
14:25 64.94 64.94 64.94 64.94 1.5K
14:26 64.98 64.99 64.98 64.99 0.3K
14:27 64.94 64.98 64.94 64.98 5.5K
14:28 64.99 64.99 64.99 64.99 4.8K
14:30 65.00 65.00 65.00 65.00 0.6K
14:31 64.98 64.98 64.98 64.98 0.4K
14:34 65.00 65.00 65.00 65.00 1.6K
14:36 65.04 65.04 65.04 65.04 2.8K
14:37 65.02 65.02 65.02 65.02 0.9K
14:39 65.01 65.01 65.01 65.01 0.8K
14:44 64.98 64.98 64.98 64.98 1.0K
14:46 64.97 64.98 64.97 64.98 0.8K
14:47 64.98 64.98 64.95 64.96 76.7K
14:49 65.01 65.01 65.01 65.01 0.9K
14:50 65.00 65.00 65.00 65.00 0.3K
14:51 65.01 65.02 65.01 65.02 1.0K
14:53 65.01 65.03 65.01 65.03 6.7K
14:54 65.02 65.02 65.02 65.02 0.5K
14:59 64.98 64.98 64.98 64.98 1.3K
15:00 64.97 64.97 64.97 64.97 0.5K
15:02 64.95 64.95 64.94 64.94 3.4K
15:03 64.96 64.96 64.96 64.96 0.3K
15:04 64.96 64.96 64.96 64.96 0.1K
15:05 64.96 64.96 64.96 64.96 2.8K
15:07 64.99 64.99 64.99 64.99 0.7K
15:08 64.99 65.01 64.99 65.00 4.4K
15:09 65.00 65.00 65.00 65.00 0.5K
15:10 65.01 65.01 65.00 65.00 1.2K
15:11 65.00 65.05 65.00 65.05 1.7K
15:14 65.03 65.05 65.03 65.05 0.6K
15:15 65.03 65.03 65.03 65.03 1.7K
15:16 64.98 64.98 64.98 64.98 0.3K
15:19 64.97 64.97 64.97 64.97 1.1K
15:20 64.96 64.96 64.95 64.95 1.5K
15:21 64.96 64.96 64.96 64.96 0.4K
15:23 64.93 64.93 64.92 64.92 5.3K
15:24 64.94 64.94 64.93 64.93 1.1K
15:26 64.93 64.93 64.93 64.93 0.5K
15:27 64.91 64.91 64.91 64.91 0.3K
15:28 64.90 64.90 64.90 64.90 0.7K
15:29 64.91 64.91 64.91 64.91 0.4K
15:30 64.91 64.91 64.91 64.91 1.0K
15:31 64.91 64.91 64.91 64.91 0.3K
15:32 64.93 64.93 64.91 64.91 0.9K
15:34 64.90 64.94 64.90 64.94 2.3K
15:35 64.94 64.94 64.94 64.94 0.5K
15:36 64.91 64.91 64.91 64.91 2.4K
15:38 64.93 64.94 64.93 64.94 3.0K
15:39 64.96 64.96 64.96 64.96 0.2K
15:40 64.96 64.98 64.96 64.98 1.1K
15:41 64.99 64.99 64.99 64.99 0.5K
15:42 65.01 65.01 65.01 65.01 1.2K
15:46 64.94 64.94 64.94 64.94 4.1K
15:47 64.95 64.95 64.93 64.93 1.7K
15:49 64.90 64.90 64.90 64.90 0.6K
15:51 64.86 64.86 64.82 64.82 1.3K
15:52 64.84 64.84 64.84 64.84 1.1K
15:53 64.84 64.84 64.78 64.78 3.0K
15:57 64.85 64.85 64.85 64.85 0.1K
15:58 64.86 64.88 64.86 64.88 5.4K
15:59 64.88 64.88 64.81 64.85 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available