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 65.62 65.66 65.62 65.66 4.8K
09:36 65.56 65.61 65.56 65.61 1.1K
09:41 65.53 65.56 65.53 65.56 0.5K
09:45 65.48 65.48 65.48 65.48 0.2K
09:46 65.47 65.47 65.47 65.47 2.5K
09:47 65.47 65.47 65.47 65.47 1.0K
09:49 65.36 65.36 65.36 65.36 3.9K
09:54 65.28 65.28 65.28 65.28 0.5K
09:55 65.26 65.26 65.26 65.26 0.3K
09:58 65.27 65.27 65.27 65.27 0.2K
10:00 65.22 65.22 65.22 65.23 0.4K
10:01 65.10 65.10 65.10 65.10 0.8K
10:02 65.17 65.17 65.17 65.17 0.6K
10:03 65.13 65.16 65.13 65.16 0.4K
10:04 65.18 65.19 65.18 65.19 0.4K
10:05 65.19 65.19 65.19 65.19 0.4K
10:06 65.27 65.27 65.27 65.27 0.4K
10:07 65.28 65.28 65.28 65.28 0.6K
10:08 65.33 65.33 65.33 65.33 0.2K
10:10 65.27 65.27 65.27 65.27 0.1K
10:11 65.28 65.28 65.28 65.28 0.1K
10:12 65.36 65.37 65.36 65.37 0.7K
10:15 65.32 65.32 65.32 65.32 0.5K
10:21 65.39 65.39 65.39 65.39 0.2K
10:22 65.45 65.45 65.45 65.45 2.0K
10:23 65.45 65.45 65.45 65.44 0.3K
10:25 65.46 65.46 65.46 65.46 0.4K
10:26 65.44 65.44 65.44 65.44 0.3K
10:29 65.51 65.51 65.51 65.51 0.4K
10:32 65.49 65.49 65.49 65.49 0.2K
10:34 65.52 65.55 65.52 65.55 1.1K
10:36 65.53 65.57 65.53 65.57 1.3K
10:37 65.56 65.56 65.56 65.56 0.8K
10:38 65.51 65.51 65.51 65.51 1.6K
10:40 65.50 65.52 65.50 65.52 5.2K
10:41 65.52 65.52 65.52 65.52 9.3K
10:43 65.49 65.51 65.49 65.51 0.5K
10:44 65.53 65.53 65.51 65.51 1.4K
10:45 65.55 65.55 65.55 65.55 0.2K
10:46 65.54 65.54 65.54 65.54 1.0K
10:47 65.57 65.57 65.57 65.57 0.4K
10:48 65.58 65.58 65.58 65.58 0.3K
10:49 65.57 65.57 65.57 65.57 0.6K
10:50 65.58 65.58 65.58 65.58 0.2K
10:52 65.60 65.60 65.60 65.60 1.7K
10:57 65.62 65.62 65.62 65.62 0.1K
10:58 65.59 65.59 65.59 65.59 2.4K
10:59 65.60 65.60 65.60 65.60 0.5K
11:02 65.60 65.60 65.60 65.60 4.9K
11:03 65.60 65.61 65.53 65.56 4.3K
11:04 65.53 65.53 65.53 65.53 0.2K
11:05 65.54 65.54 65.54 65.54 0.2K
11:06 65.53 65.53 65.53 65.53 0.9K
11:07 65.60 65.60 65.60 65.60 0.5K
11:11 65.58 65.58 65.58 65.58 0.6K
11:15 65.60 65.60 65.60 65.60 0.5K
11:16 65.59 65.59 65.59 65.59 0.6K
11:17 65.61 65.61 65.61 65.61 0.6K
11:18 65.61 65.61 65.59 65.59 1.2K
11:19 65.62 65.62 65.61 65.61 0.5K
11:20 65.63 65.63 65.63 65.63 0.5K
11:23 65.60 65.60 65.60 65.60 0.4K
11:27 65.54 65.54 65.54 65.54 0.6K
11:29 65.53 65.53 65.53 65.53 0.9K
11:30 65.54 65.54 65.54 65.54 1.1K
11:32 65.54 65.56 65.54 65.56 0.6K
11:36 65.52 65.53 65.52 65.52 3.8K
11:37 65.52 65.52 65.52 65.52 0.2K
11:41 65.57 65.57 65.57 65.57 0.7K
11:44 65.60 65.60 65.60 65.60 0.2K
11:46 65.63 65.63 65.63 65.63 0.4K
11:47 65.63 65.63 65.63 65.63 0.3K
11:48 65.60 65.61 65.60 65.61 0.8K
11:55 65.68 65.68 65.68 65.68 0.5K
11:56 65.68 65.68 65.68 65.68 1.3K
11:57 65.67 65.67 65.67 65.67 2.0K
12:00 65.66 65.66 65.66 65.66 3.9K
12:03 65.64 65.64 65.64 65.64 0.5K
12:04 65.61 65.61 65.61 65.61 0.4K
12:08 65.61 65.61 65.61 65.61 0.8K
12:10 65.63 65.63 65.63 65.63 0.1K
12:13 65.64 65.64 65.64 65.64 0.3K
12:15 65.63 65.63 65.63 65.63 0.7K
12:17 65.63 65.63 65.59 65.59 1.0K
12:18 65.61 65.61 65.61 65.61 0.3K
12:19 65.63 65.63 65.63 65.63 5.8K
12:20 65.63 65.63 65.63 65.63 1.0K
12:22 65.62 65.62 65.62 65.62 0.2K
12:25 65.63 65.63 65.63 65.63 0.2K
12:28 65.60 65.60 65.60 65.60 0.5K
12:29 65.63 65.63 65.63 65.63 0.3K
12:32 65.64 65.64 65.64 65.64 15.3K
12:33 65.65 65.65 65.65 65.65 0.1K
12:34 65.65 65.65 65.65 65.65 0.7K
12:40 65.63 65.63 65.63 65.63 0.5K
12:42 65.64 65.64 65.64 65.64 0.2K
12:44 65.63 65.63 65.62 65.62 3.9K
12:45 65.62 65.62 65.62 65.62 0.2K
12:48 65.66 65.66 65.66 65.66 2.2K
12:49 65.62 65.62 65.62 65.62 0.6K
12:54 65.74 65.74 65.74 65.74 0.7K
12:55 65.75 65.75 65.75 65.75 2.3K
12:58 65.73 65.73 65.73 65.73 2.7K
12:59 65.72 65.72 65.72 65.72 0.3K
13:01 65.76 65.76 65.76 65.76 0.4K
13:03 65.75 65.75 65.75 65.75 0.9K
13:04 65.74 65.74 65.74 65.74 0.8K
13:10 65.75 65.75 65.75 65.75 0.5K
13:12 65.77 65.77 65.77 65.77 0.3K
13:14 65.75 65.75 65.75 65.75 4.5K
13:16 65.75 65.75 65.73 65.73 0.5K
13:17 65.74 65.74 65.74 65.74 0.4K
13:20 65.73 65.73 65.73 65.73 0.2K
13:21 65.69 65.71 65.69 65.71 0.7K
13:24 65.73 65.73 65.73 65.72 1.0K
13:28 65.68 65.68 65.68 65.68 0.2K
13:29 65.68 65.68 65.68 65.68 0.3K
13:32 65.72 65.73 65.72 65.73 1.8K
13:35 65.71 65.71 65.71 65.71 2.3K
13:40 65.71 65.71 65.71 65.71 0.2K
13:41 65.69 65.70 65.69 65.70 1.3K
13:42 65.71 65.71 65.68 65.71 6.7K
13:45 65.68 65.68 65.68 65.68 0.5K
13:50 65.69 65.69 65.69 65.69 0.2K
13:53 65.68 65.68 65.68 65.68 4.2K
13:54 65.69 65.69 65.69 65.69 8.8K
13:59 65.73 65.73 65.73 65.73 0.4K
14:00 65.72 65.72 65.70 65.71 0.9K
14:01 65.72 65.72 65.72 65.72 0.4K
14:02 65.72 65.72 65.71 65.71 5.8K
14:03 65.72 65.72 65.72 65.72 0.1K
14:04 65.67 65.67 65.66 65.66 0.8K
14:05 65.69 65.69 65.69 65.69 0.5K
14:09 65.67 65.68 65.67 65.68 1.1K
14:10 65.68 65.68 65.68 65.68 0.2K
14:11 65.67 65.68 65.67 65.68 0.3K
14:12 65.66 65.67 65.66 65.67 1.1K
14:13 65.71 65.71 65.71 65.71 0.1K
14:14 65.73 65.73 65.73 65.73 0.1K
14:15 65.71 65.77 65.71 65.77 2.1K
14:17 65.77 65.77 65.77 65.77 0.5K
14:19 65.81 65.81 65.81 65.81 0.2K
14:20 65.79 65.80 65.79 65.80 0.6K
14:23 65.88 65.88 65.86 65.87 7.1K
14:24 65.86 65.86 65.86 65.86 0.2K
14:25 65.86 65.86 65.86 65.86 1.5K
14:26 65.86 65.86 65.86 65.86 1.6K
14:28 65.85 65.86 65.85 65.86 0.9K
14:29 65.86 65.86 65.86 65.86 0.6K
14:30 65.85 65.85 65.85 65.85 0.2K
14:31 65.86 65.88 65.85 65.88 1.6K
14:32 65.88 65.88 65.88 65.88 0.3K
14:33 65.87 65.88 65.87 65.88 1.3K
14:34 65.86 65.86 65.85 65.85 4.7K
14:36 65.85 65.85 65.85 65.85 0.5K
14:37 65.86 65.86 65.85 65.85 0.3K
14:38 65.85 65.88 65.85 65.88 2.0K
14:39 65.87 65.87 65.87 65.87 2.4K
14:40 65.86 65.86 65.86 65.86 0.6K
14:41 65.87 65.88 65.87 65.88 2.1K
14:43 65.87 65.87 65.87 65.87 0.4K
14:46 65.89 65.89 65.88 65.89 2.0K
14:47 65.89 65.89 65.89 65.89 0.6K
14:48 65.88 65.89 65.88 65.89 2.2K
14:50 65.88 65.89 65.87 65.88 4.9K
14:51 65.89 65.89 65.88 65.89 2.3K
14:52 65.91 65.91 65.91 65.91 0.2K
14:53 65.91 65.92 65.90 65.90 6.3K
14:54 65.90 65.90 65.90 65.90 1.9K
14:55 65.90 65.91 65.89 65.91 2.1K
14:56 65.92 65.93 65.92 65.93 1.4K
14:57 65.92 65.94 65.92 65.94 0.6K
15:01 65.96 65.96 65.96 65.96 0.2K
15:02 65.95 65.96 65.95 65.96 2.0K
15:03 65.97 65.97 65.97 65.97 1.7K
15:06 65.96 65.96 65.96 65.96 2.4K
15:07 65.95 65.95 65.95 65.95 0.4K
15:08 65.95 65.95 65.95 65.95 0.7K
15:09 65.95 65.95 65.95 65.95 0.4K
15:10 65.96 65.96 65.96 65.96 0.1K
15:11 65.96 65.97 65.96 65.97 2.7K
15:12 65.97 65.97 65.96 65.96 1.2K
15:13 65.95 65.95 65.95 65.95 0.9K
15:14 65.95 65.95 65.95 65.95 0.6K
15:16 65.95 65.98 65.95 65.98 1.6K
15:17 65.97 65.97 65.97 65.97 0.6K
15:19 65.97 65.97 65.97 65.97 0.2K
15:20 65.97 65.97 65.97 65.97 0.2K
15:21 65.99 65.99 65.98 65.98 6.7K
15:22 66.00 66.00 66.00 66.00 2.6K
15:23 66.00 66.01 66.00 66.01 1.1K
15:24 66.01 66.05 66.01 66.05 1.6K
15:25 66.03 66.03 66.03 66.03 0.6K
15:28 66.03 66.03 66.03 66.03 0.7K
15:30 66.02 66.02 66.00 66.00 3.5K
15:31 66.01 66.01 66.01 66.01 0.4K
15:32 65.99 66.01 65.99 66.01 0.6K
15:33 65.98 65.98 65.98 65.98 0.4K
15:34 65.97 65.97 65.97 65.97 3.9K
15:35 65.96 65.97 65.96 65.97 2.0K
15:36 65.98 65.98 65.98 65.97 0.4K
15:37 65.97 65.99 65.97 65.99 2.4K
15:38 65.96 65.96 65.96 65.96 7.8K
15:40 65.97 65.97 65.96 65.96 1.5K
15:41 65.97 65.97 65.97 65.97 0.2K
15:42 65.98 65.98 65.98 65.98 3.7K
15:43 65.98 65.99 65.98 65.99 8.1K
15:45 65.97 65.97 65.97 65.97 0.6K
15:46 65.96 65.96 65.96 65.96 0.7K
15:47 65.96 65.97 65.96 65.96 3.8K
15:48 65.96 65.96 65.96 65.96 1.3K
15:50 65.96 65.97 65.96 65.97 1.2K
15:51 65.99 65.99 65.99 65.99 1.0K
15:52 65.99 66.00 65.98 66.00 5.2K
15:53 65.97 65.97 65.97 65.97 0.4K
15:54 65.95 65.95 65.95 65.95 1.6K
15:55 65.98 65.98 65.98 65.98 0.4K
15:56 65.96 65.96 65.96 65.96 0.6K
15:57 66.00 66.00 66.00 66.00 0.4K
15:58 65.99 66.00 65.99 66.00 5.9K
15:59 66.04 66.04 66.00 66.00 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available