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 66.18 66.22 66.18 66.22 2.1K
09:31 66.21 66.21 66.21 66.21 0.2K
09:33 66.16 66.16 66.16 66.16 0.9K
09:42 66.14 66.14 66.14 66.14 0.3K
09:43 66.12 66.12 66.12 66.12 0.3K
09:45 66.12 66.12 66.12 66.12 0.2K
09:46 66.11 66.11 66.11 66.11 0.1K
09:47 66.13 66.13 66.08 66.08 0.5K
09:48 66.05 66.05 66.05 66.05 0.3K
09:56 65.98 65.98 65.98 65.98 0.6K
09:59 66.00 66.00 65.96 65.99 1.8K
10:03 66.00 66.00 65.93 65.93 1.0K
10:05 65.97 65.97 65.97 65.97 0.2K
10:07 65.94 65.94 65.94 65.94 22.9K
10:08 66.00 66.00 65.97 65.97 1.5K
10:09 65.93 65.93 65.93 65.93 1.2K
10:10 65.92 65.93 65.92 65.93 1.2K
10:12 65.90 65.90 65.86 65.86 0.4K
10:13 65.89 65.89 65.89 65.89 1.2K
10:14 65.88 65.88 65.88 65.88 0.3K
10:17 65.84 65.84 65.84 65.83 1.3K
10:18 65.88 65.88 65.85 65.85 1.0K
10:20 65.87 65.87 65.85 65.85 0.9K
10:25 65.89 65.93 65.89 65.91 0.9K
10:26 65.91 65.91 65.89 65.90 0.9K
10:27 65.89 65.89 65.88 65.88 1.5K
10:30 65.88 65.88 65.88 65.88 1.6K
10:32 65.86 65.86 65.86 65.86 1.0K
10:33 65.87 65.87 65.87 65.87 2.1K
10:34 65.89 65.89 65.89 65.89 0.2K
10:36 65.85 65.85 65.85 65.85 0.2K
10:37 65.82 65.82 65.81 65.81 1.2K
10:40 65.81 65.81 65.81 65.81 2.8K
10:52 65.76 65.76 65.76 65.76 0.2K
10:53 65.75 65.75 65.75 65.75 0.1K
10:54 65.76 65.76 65.76 65.76 0.4K
10:55 65.74 65.74 65.74 65.74 0.4K
10:59 65.76 65.76 65.76 65.76 0.2K
11:01 65.80 65.80 65.80 65.80 0.3K
11:03 65.81 65.83 65.81 65.83 0.9K
11:06 65.84 65.84 65.84 65.84 0.8K
11:07 65.82 65.82 65.82 65.82 0.5K
11:08 65.81 65.81 65.79 65.79 2.6K
11:15 65.74 65.74 65.74 65.74 0.9K
11:16 65.74 65.74 65.74 65.74 0.9K
11:17 65.74 65.74 65.74 65.74 0.7K
11:20 65.78 65.78 65.78 65.78 1.4K
11:26 65.72 65.74 65.72 65.74 8.0K
11:28 65.73 65.73 65.73 65.73 0.5K
11:29 65.70 65.70 65.70 65.70 0.5K
11:30 65.70 65.70 65.70 65.70 1.1K
11:32 65.68 65.68 65.67 65.67 0.4K
11:34 65.67 65.67 65.67 65.67 1.7K
11:36 65.68 65.68 65.68 65.68 0.5K
11:37 65.65 65.66 65.65 65.66 1.2K
11:38 65.67 65.67 65.67 65.67 3.8K
11:39 65.70 65.70 65.70 65.70 0.6K
11:42 65.71 65.71 65.71 65.71 0.1K
11:43 65.70 65.71 65.70 65.71 0.5K
11:45 65.70 65.70 65.70 65.70 0.9K
11:48 65.70 65.70 65.70 65.70 0.5K
11:50 65.73 65.73 65.73 65.72 2.2K
11:51 65.73 65.73 65.73 65.73 0.6K
11:54 65.74 65.74 65.74 65.74 0.7K
11:55 65.74 65.74 65.74 65.74 2.5K
12:02 65.73 65.73 65.73 65.73 0.5K
12:07 65.76 65.76 65.76 65.76 2.5K
12:10 65.77 65.77 65.76 65.76 0.9K
12:13 65.77 65.77 65.77 65.77 0.9K
12:18 65.78 65.78 65.78 65.78 0.3K
12:20 65.75 65.75 65.75 65.75 0.4K
12:21 65.73 65.73 65.73 65.72 0.2K
12:23 65.72 65.74 65.72 65.74 2.7K
12:26 65.78 65.78 65.78 65.78 0.6K
12:27 65.78 65.78 65.76 65.76 1.5K
12:30 65.79 65.79 65.79 65.79 1.4K
12:33 65.78 65.78 65.78 65.78 0.2K
12:34 65.77 65.77 65.77 65.77 0.7K
12:37 65.82 65.82 65.81 65.81 1.1K
12:39 65.81 65.81 65.81 65.81 1.3K
12:45 65.82 65.82 65.82 65.82 0.4K
12:52 65.82 65.82 65.82 65.82 0.6K
12:53 65.78 65.78 65.78 65.78 0.5K
12:55 65.79 65.79 65.79 65.79 0.4K
12:58 65.81 65.81 65.81 65.81 0.2K
13:00 65.81 65.82 65.81 65.81 1.3K
13:06 65.86 65.86 65.86 65.86 1.4K
13:12 65.85 65.87 65.85 65.86 1.8K
13:14 65.85 65.85 65.85 65.85 0.6K
13:16 65.86 65.86 65.86 65.86 0.9K
13:19 65.88 65.88 65.88 65.88 1.2K
13:20 65.88 65.88 65.88 65.88 1.7K
13:22 65.88 65.88 65.88 65.88 0.9K
13:26 65.80 65.80 65.80 65.80 1.6K
13:29 65.82 65.82 65.82 65.82 0.4K
13:30 65.82 65.82 65.82 65.82 1.7K
13:31 65.81 65.81 65.81 65.81 0.4K
13:32 65.80 65.80 65.80 65.80 1.1K
13:33 65.78 65.78 65.78 65.78 0.2K
13:34 65.77 65.78 65.77 65.78 1.1K
13:37 65.78 65.78 65.78 65.78 0.1K
13:39 65.75 65.75 65.75 65.75 0.2K
13:41 65.76 65.76 65.76 65.76 0.3K
13:45 65.76 65.77 65.76 65.77 0.6K
13:46 65.76 65.76 65.76 65.76 0.3K
13:47 65.76 65.76 65.76 65.76 4.7K
13:50 65.74 65.74 65.74 65.74 0.7K
13:51 65.76 65.76 65.76 65.76 0.3K
13:52 65.74 65.75 65.74 65.75 1.9K
13:53 65.77 65.77 65.77 65.77 0.8K
13:54 65.76 65.76 65.76 65.76 0.2K
13:58 65.76 65.76 65.76 65.76 0.3K
13:59 65.74 65.74 65.74 65.74 0.2K
14:00 65.76 65.76 65.76 65.76 0.2K
14:02 65.77 65.77 65.77 65.77 0.2K
14:04 65.79 65.79 65.79 65.79 1.1K
14:05 65.79 65.79 65.76 65.76 14.2K
14:12 65.77 65.77 65.77 65.77 0.7K
14:16 65.75 65.75 65.75 65.75 0.3K
14:18 65.74 65.75 65.74 65.75 1.2K
14:19 65.74 65.74 65.74 65.74 9.7K
14:21 65.71 65.73 65.71 65.73 5.8K
14:22 65.72 65.72 65.72 65.72 1.8K
14:23 65.72 65.72 65.72 65.72 0.5K
14:27 65.73 65.73 65.73 65.73 0.2K
14:28 65.74 65.74 65.74 65.73 6.7K
14:30 65.75 65.75 65.75 65.75 0.4K
14:34 65.77 65.77 65.77 65.77 2.4K
14:37 65.77 65.77 65.77 65.77 0.9K
14:38 65.76 65.76 65.75 65.75 4.3K
14:39 65.75 65.75 65.75 65.75 2.8K
14:40 65.75 65.75 65.75 65.75 0.3K
14:41 65.74 65.75 65.74 65.75 2.7K
14:42 65.76 65.76 65.75 65.75 5.2K
14:43 65.75 65.75 65.75 65.75 2.9K
14:44 65.75 65.75 65.75 65.75 0.1K
14:45 65.75 65.75 65.74 65.74 0.8K
14:46 65.74 65.75 65.74 65.75 1.7K
14:47 65.74 65.74 65.74 65.74 1.0K
14:48 65.73 65.73 65.73 65.73 1.0K
14:49 65.73 65.73 65.72 65.72 0.8K
14:50 65.72 65.72 65.72 65.72 0.7K
14:51 65.65 65.65 65.65 65.65 0.2K
14:52 65.58 65.60 65.52 65.60 2.7K
14:53 65.64 65.65 65.64 65.65 9.2K
14:54 65.57 65.60 65.56 65.60 1.7K
14:55 65.59 65.61 65.59 65.61 0.2K
14:56 65.63 65.65 65.63 65.65 1.3K
14:57 65.66 65.67 65.66 65.67 2.7K
14:58 65.65 65.65 65.65 65.65 0.3K
14:59 65.69 65.69 65.69 65.69 0.1K
15:00 65.69 65.69 65.69 65.69 0.6K
15:01 65.68 65.69 65.68 65.69 6.4K
15:02 65.69 65.69 65.68 65.68 15.4K
15:03 65.69 65.69 65.68 65.69 6.2K
15:04 65.70 65.71 65.70 65.70 4.9K
15:05 65.71 65.71 65.71 65.71 1.1K
15:07 65.75 65.78 65.75 65.77 7.2K
15:08 65.77 65.78 65.77 65.77 1.3K
15:09 65.75 65.75 65.75 65.75 5.5K
15:10 65.77 65.78 65.77 65.78 1.5K
15:11 65.77 65.77 65.77 65.77 2.3K
15:12 65.77 65.77 65.77 65.77 0.2K
15:13 65.76 65.76 65.74 65.74 0.9K
15:14 65.72 65.72 65.67 65.71 2.3K
15:15 65.70 65.70 65.68 65.68 1.1K
15:16 65.68 65.68 65.68 65.68 1.3K
15:17 65.69 65.72 65.68 65.69 7.5K
15:18 65.71 65.71 65.71 65.71 3.1K
15:19 65.70 65.71 65.70 65.71 0.3K
15:20 65.70 65.71 65.69 65.69 1.7K
15:21 65.68 65.68 65.68 65.68 0.4K
15:22 65.67 65.68 65.67 65.68 2.5K
15:23 65.67 65.68 65.67 65.68 1.8K
15:25 65.66 65.66 65.66 65.66 1.6K
15:26 65.66 65.66 65.64 65.64 1.0K
15:27 65.66 65.66 65.66 65.66 3.1K
15:30 65.66 65.66 65.64 65.64 1.2K
15:33 65.63 65.63 65.63 65.63 1.2K
15:34 65.63 65.63 65.62 65.62 0.9K
15:35 65.62 65.62 65.62 65.62 0.4K
15:36 65.59 65.60 65.59 65.60 2.1K
15:37 65.58 65.58 65.58 65.58 0.7K
15:38 65.58 65.59 65.58 65.59 3.4K
15:39 65.59 65.59 65.59 65.59 1.7K
15:40 65.58 65.58 65.57 65.57 0.9K
15:41 65.58 65.58 65.58 65.58 1.6K
15:42 65.60 65.61 65.60 65.61 0.6K
15:43 65.61 65.61 65.60 65.60 5.2K
15:47 65.60 65.61 65.60 65.61 1.1K
15:48 65.63 65.63 65.63 65.63 0.3K
15:50 65.55 65.55 65.55 65.55 1.2K
15:51 65.54 65.54 65.54 65.54 0.8K
15:52 65.51 65.51 65.51 65.51 0.4K
15:53 65.50 65.50 65.50 65.50 0.3K
15:54 65.44 65.47 65.44 65.47 4.1K
15:55 65.45 65.45 65.44 65.44 1.6K
15:56 65.48 65.48 65.48 65.48 0.4K
15:57 65.49 65.49 65.49 65.49 0.5K
15:58 65.49 65.49 65.49 65.49 0.9K
15:59 65.50 65.52 65.50 65.52 13.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available