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
09:31 65.81 65.81 65.81 65.81 6.7K
09:34 65.73 65.73 65.73 65.73 0.4K
09:36 65.77 65.77 65.77 65.77 0.2K
09:37 65.74 65.74 65.74 65.74 1.7K
09:39 65.78 65.78 65.78 65.78 0.1K
09:40 65.75 65.75 65.75 65.75 0.7K
09:45 65.64 65.64 65.64 65.64 2.1K
09:48 65.71 65.71 65.71 65.71 0.5K
09:53 65.75 65.75 65.75 65.75 1.0K
09:54 65.77 65.77 65.77 65.77 0.3K
09:55 65.80 65.80 65.80 65.80 0.7K
09:56 65.79 65.79 65.79 65.79 1.8K
09:59 65.70 65.70 65.70 65.69 0.2K
10:00 65.73 65.73 65.73 65.73 0.2K
10:01 65.76 65.76 65.76 65.76 0.5K
10:02 65.74 65.75 65.74 65.75 1.5K
10:03 65.75 65.75 65.75 65.75 1.2K
10:05 65.66 65.66 65.66 65.66 0.5K
10:06 65.61 65.61 65.61 65.61 0.5K
10:07 65.55 65.57 65.52 65.52 0.8K
10:08 65.51 65.52 65.51 65.52 3.7K
10:09 65.53 65.53 65.50 65.50 0.8K
10:10 65.55 65.55 65.54 65.54 4.3K
10:11 65.54 65.54 65.54 65.54 0.2K
10:12 65.52 65.52 65.52 65.52 0.2K
10:15 65.58 65.58 65.58 65.58 1.4K
10:17 65.59 65.59 65.59 65.59 2.3K
10:18 65.54 65.54 65.54 65.54 0.5K
10:19 65.47 65.47 65.47 65.47 0.4K
10:23 65.48 65.48 65.48 65.48 1.0K
10:24 65.48 65.50 65.48 65.50 0.9K
10:27 65.56 65.56 65.56 65.56 0.1K
10:29 65.59 65.61 65.59 65.61 3.6K
10:30 65.57 65.58 65.57 65.58 0.8K
10:31 65.57 65.61 65.57 65.61 1.5K
10:35 65.47 65.49 65.47 65.49 0.7K
10:36 65.52 65.54 65.52 65.54 0.4K
10:37 65.56 65.56 65.56 65.56 0.3K
10:38 65.54 65.54 65.54 65.54 0.7K
10:39 65.51 65.51 65.51 65.51 2.3K
10:42 65.46 65.46 65.46 65.46 0.2K
10:43 65.48 65.48 65.48 65.48 0.1K
10:44 65.48 65.48 65.48 65.48 0.4K
10:45 65.53 65.53 65.53 65.53 0.4K
10:49 65.54 65.54 65.54 65.54 0.1K
10:51 65.51 65.51 65.51 65.51 0.3K
10:54 65.59 65.59 65.59 65.59 1.2K
10:55 65.58 65.58 65.58 65.58 1.6K
10:58 65.63 65.63 65.63 65.63 0.2K
10:59 65.62 65.62 65.62 65.61 0.8K
11:00 65.62 65.62 65.62 65.62 0.1K
11:01 65.62 65.62 65.62 65.62 0.3K
11:02 65.60 65.60 65.58 65.59 0.6K
11:05 65.50 65.51 65.50 65.51 3.9K
11:10 65.51 65.54 65.51 65.54 0.8K
11:11 65.56 65.56 65.56 65.56 0.1K
11:12 65.55 65.55 65.55 65.55 0.4K
11:14 65.52 65.52 65.51 65.51 1.2K
11:18 65.52 65.54 65.52 65.54 1.4K
11:19 65.54 65.54 65.54 65.54 0.1K
11:22 65.57 65.57 65.55 65.57 1.4K
11:24 65.58 65.58 65.57 65.57 1.8K
11:26 65.59 65.59 65.59 65.59 1.0K
11:28 65.62 65.62 65.62 65.62 0.1K
11:29 65.59 65.59 65.59 65.59 1.5K
11:32 65.50 65.50 65.50 65.50 0.3K
11:34 65.42 65.43 65.40 65.43 1.9K
11:35 65.45 65.47 65.45 65.47 1.1K
11:36 65.46 65.46 65.46 65.46 0.1K
11:37 65.45 65.45 65.43 65.43 1.4K
11:38 65.43 65.43 65.43 65.43 0.4K
11:41 65.41 65.41 65.41 65.41 0.6K
11:43 65.43 65.43 65.43 65.43 1.2K
11:46 65.42 65.42 65.42 65.42 0.2K
11:48 65.43 65.43 65.42 65.42 1.3K
11:50 65.44 65.44 65.44 65.44 2.6K
11:51 65.46 65.48 65.46 65.47 1.3K
11:52 65.48 65.48 65.48 65.48 2.2K
11:53 65.48 65.50 65.46 65.46 2.3K
11:54 65.47 65.47 65.47 65.47 1.4K
11:55 65.43 65.43 65.43 65.43 1.4K
11:56 65.43 65.43 65.41 65.41 0.7K
11:57 65.31 65.31 65.31 65.31 0.5K
11:58 65.21 65.21 65.21 65.21 0.6K
11:59 65.15 65.21 65.15 65.21 0.7K
12:00 65.21 65.21 65.21 65.21 0.5K
12:01 65.21 65.21 65.21 65.21 0.6K
12:02 65.21 65.21 65.21 65.21 0.3K
12:04 65.24 65.25 65.24 65.25 0.3K
12:05 65.26 65.27 65.26 65.27 0.5K
12:06 65.25 65.28 65.25 65.28 0.2K
12:07 65.26 65.27 65.26 65.27 0.5K
12:09 65.26 65.26 65.26 65.26 0.4K
12:10 65.27 65.31 65.27 65.31 0.8K
12:11 65.34 65.34 65.34 65.34 0.5K
12:13 65.34 65.34 65.32 65.32 0.4K
12:15 65.39 65.39 65.39 65.39 0.2K
12:17 65.43 65.43 65.43 65.43 0.2K
12:18 65.41 65.41 65.41 65.41 0.7K
12:19 65.45 65.45 65.45 65.45 1.0K
12:24 65.44 65.44 65.44 65.44 1.7K
12:26 65.40 65.40 65.40 65.40 3.4K
12:30 65.45 65.47 65.45 65.47 0.2K
12:32 65.48 65.48 65.48 65.48 0.1K
12:33 65.47 65.47 65.46 65.46 4.9K
12:36 65.45 65.45 65.45 65.45 0.4K
12:37 65.43 65.43 65.43 65.43 0.4K
12:39 65.45 65.45 65.44 65.45 0.7K
12:40 65.47 65.47 65.47 65.47 0.5K
12:41 65.47 65.47 65.47 65.47 0.2K
12:45 65.49 65.49 65.49 65.49 0.2K
12:47 65.51 65.51 65.51 65.51 0.3K
12:49 65.45 65.45 65.45 65.45 0.3K
12:50 65.45 65.46 65.45 65.46 0.6K
12:52 65.46 65.46 65.46 65.46 1.3K
12:53 65.45 65.45 65.45 65.45 0.5K
12:56 65.47 65.48 65.47 65.48 2.3K
12:57 65.51 65.55 65.51 65.55 1.1K
12:58 65.56 65.57 65.56 65.57 0.5K
13:00 65.60 65.60 65.60 65.60 0.6K
13:02 65.62 65.62 65.59 65.61 2.4K
13:04 65.59 65.59 65.59 65.58 0.4K
13:07 65.56 65.56 65.55 65.55 0.8K
13:10 65.56 65.56 65.56 65.56 0.3K
13:12 65.58 65.58 65.58 65.58 0.1K
13:14 65.59 65.59 65.59 65.59 0.9K
13:15 65.59 65.59 65.59 65.59 0.5K
13:17 65.56 65.56 65.56 65.56 1.0K
13:18 65.56 65.56 65.56 65.56 0.4K
13:19 65.56 65.56 65.56 65.56 0.4K
13:20 65.56 65.56 65.56 65.56 0.4K
13:22 65.60 65.60 65.60 65.60 0.2K
13:24 65.58 65.58 65.58 65.58 0.3K
13:27 65.54 65.54 65.54 65.54 0.6K
13:28 65.53 65.53 65.53 65.53 1.0K
13:31 65.57 65.58 65.57 65.58 1.1K
13:34 65.56 65.57 65.54 65.54 2.0K
13:35 65.56 65.56 65.56 65.56 0.4K
13:40 65.56 65.56 65.56 65.56 1.1K
13:44 65.56 65.57 65.56 65.57 0.3K
13:48 65.55 65.55 65.55 65.55 0.1K
13:49 65.56 65.56 65.56 65.56 0.2K
13:50 65.55 65.55 65.55 65.55 0.8K
13:51 65.56 65.56 65.56 65.56 1.0K
13:53 65.58 65.58 65.58 65.58 0.9K
13:55 65.55 65.55 65.55 65.55 0.5K
13:57 65.53 65.53 65.53 65.53 0.6K
13:59 65.54 65.54 65.54 65.54 0.3K
14:00 65.54 65.57 65.54 65.57 0.4K
14:02 65.55 65.55 65.55 65.55 2.1K
14:03 65.57 65.57 65.57 65.57 0.6K
14:04 65.58 65.58 65.56 65.56 0.3K
14:05 65.57 65.57 65.57 65.57 2.5K
14:06 65.60 65.60 65.60 65.60 0.3K
14:08 65.59 65.59 65.59 65.59 0.3K
14:09 65.56 65.57 65.56 65.57 2.4K
14:12 65.55 65.57 65.55 65.57 8.4K
14:13 65.59 65.59 65.59 65.59 0.5K
14:14 65.58 65.58 65.58 65.58 0.8K
14:15 65.58 65.58 65.58 65.58 0.3K
14:19 65.49 65.49 65.49 65.49 13.1K
14:20 65.46 65.46 65.44 65.46 1.5K
14:21 65.46 65.46 65.46 65.46 1.4K
14:22 65.46 65.46 65.46 65.46 0.2K
14:23 65.51 65.51 65.51 65.51 3.6K
14:25 65.50 65.51 65.50 65.51 0.8K
14:27 65.50 65.50 65.50 65.50 1.1K
14:29 65.50 65.51 65.49 65.49 0.4K
14:30 65.50 65.51 65.50 65.51 4.2K
14:31 65.52 65.52 65.52 65.52 8.7K
14:32 65.54 65.54 65.54 65.54 0.5K
14:33 65.55 65.55 65.55 65.55 0.4K
14:34 65.54 65.54 65.54 65.54 2.3K
14:37 65.58 65.58 65.58 65.58 1.2K
14:38 65.57 65.57 65.57 65.57 0.5K
14:39 65.59 65.59 65.59 65.59 0.7K
14:41 65.61 65.61 65.60 65.60 0.6K
14:42 65.58 65.58 65.58 65.58 1.0K
14:44 65.60 65.60 65.60 65.60 0.2K
14:46 65.63 65.63 65.63 65.63 0.5K
14:48 65.61 65.62 65.61 65.62 1.3K
14:50 65.64 65.64 65.64 65.64 0.4K
14:51 65.63 65.63 65.63 65.63 0.7K
14:52 65.63 65.63 65.63 65.63 0.2K
14:54 65.60 65.62 65.60 65.62 4.6K
14:55 65.61 65.62 65.61 65.62 17.1K
14:56 65.63 65.63 65.63 65.63 0.7K
14:57 65.63 65.64 65.63 65.64 2.9K
14:58 65.59 65.59 65.59 65.59 1.6K
14:59 65.54 65.54 65.54 65.54 1.0K
15:00 65.56 65.56 65.56 65.56 1.7K
15:01 65.60 65.61 65.58 65.58 4.3K
15:02 65.60 65.60 65.60 65.60 1.0K
15:03 65.60 65.61 65.60 65.61 0.5K
15:04 65.61 65.61 65.61 65.61 0.4K
15:05 65.60 65.62 65.60 65.62 1.8K
15:06 65.59 65.59 65.56 65.58 1.6K
15:07 65.56 65.56 65.56 65.56 1.0K
15:08 65.55 65.55 65.55 65.55 0.7K
15:09 65.55 65.56 65.55 65.56 0.4K
15:11 65.54 65.56 65.54 65.56 1.4K
15:12 65.58 65.58 65.58 65.58 0.4K
15:13 65.56 65.59 65.56 65.59 1.4K
15:14 65.58 65.58 65.56 65.56 1.5K
15:15 65.55 65.56 65.55 65.56 6.0K
15:16 65.56 65.57 65.56 65.57 1.1K
15:18 65.58 65.58 65.58 65.58 1.6K
15:20 65.59 65.61 65.59 65.61 0.7K
15:22 65.60 65.60 65.60 65.60 1.8K
15:23 65.64 65.64 65.64 65.64 0.4K
15:24 65.62 65.63 65.62 65.63 3.1K
15:25 65.64 65.64 65.64 65.64 0.8K
15:28 65.57 65.57 65.57 65.57 2.3K
15:30 65.60 65.60 65.60 65.60 0.9K
15:32 65.61 65.61 65.60 65.60 1.4K
15:33 65.59 65.62 65.59 65.62 2.9K
15:34 65.61 65.61 65.61 65.61 0.6K
15:37 65.59 65.62 65.59 65.62 3.0K
15:38 65.59 65.59 65.59 65.59 0.4K
15:39 65.59 65.59 65.59 65.59 0.3K
15:40 65.61 65.61 65.61 65.61 0.9K
15:42 65.62 65.62 65.62 65.62 0.7K
15:43 65.62 65.62 65.62 65.62 3.0K
15:44 65.62 65.62 65.61 65.61 1.0K
15:45 65.62 65.62 65.61 65.61 2.0K
15:47 65.66 65.66 65.66 65.66 0.2K
15:48 65.70 65.70 65.69 65.69 1.0K
15:49 65.66 65.66 65.66 65.66 0.2K
15:50 65.68 65.70 65.68 65.68 1.8K
15:51 65.64 65.65 65.63 65.65 1.0K
15:52 65.67 65.67 65.67 65.67 0.4K
15:53 65.61 65.61 65.61 65.61 0.6K
15:54 65.60 65.60 65.58 65.58 1.0K
15:56 65.63 65.63 65.63 65.63 0.7K
15:57 65.63 65.63 65.63 65.63 0.6K
15:59 65.65 65.69 65.65 65.69 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available