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 66.03 66.03 66.03 66.03 6.0K
09:32 65.92 65.92 65.92 65.92 0.2K
09:33 65.89 65.92 65.89 65.92 1.4K
09:34 65.90 65.90 65.90 65.89 0.5K
09:35 65.94 65.96 65.94 65.96 1.0K
09:40 65.99 66.03 65.99 66.03 1.6K
09:41 66.06 66.06 66.06 66.06 0.2K
09:42 66.09 66.09 66.09 66.09 1.5K
09:45 66.09 66.09 66.09 66.08 0.8K
09:52 66.06 66.06 66.06 66.06 0.3K
09:53 66.04 66.05 66.04 66.05 0.6K
09:54 66.05 66.05 66.04 66.04 0.4K
09:56 66.01 66.01 66.01 66.01 0.7K
09:57 66.01 66.02 66.01 66.02 0.5K
10:00 65.97 65.97 65.97 65.97 0.4K
10:02 65.96 65.96 65.96 65.96 0.3K
10:06 65.93 65.93 65.93 65.93 0.5K
10:07 65.92 65.92 65.92 65.92 0.2K
10:08 65.90 65.90 65.87 65.87 0.9K
10:09 65.94 65.97 65.94 65.97 1.8K
10:14 66.03 66.03 66.03 66.03 0.2K
10:15 66.01 66.01 66.01 66.01 4.8K
10:16 66.02 66.02 66.02 66.02 0.8K
10:26 66.14 66.14 66.14 66.14 0.3K
10:29 66.22 66.22 66.19 66.19 1.6K
10:31 66.23 66.23 66.23 66.23 0.7K
10:32 66.23 66.23 66.23 66.23 0.6K
10:33 66.19 66.19 66.19 66.19 0.2K
10:34 66.20 66.20 66.20 66.20 0.4K
10:36 66.16 66.19 66.16 66.19 0.6K
10:37 66.17 66.17 66.17 66.17 0.3K
10:40 66.18 66.18 66.18 66.18 0.4K
10:41 66.19 66.19 66.17 66.19 16.1K
10:42 66.20 66.20 66.20 66.20 0.1K
10:43 66.22 66.22 66.20 66.20 1.4K
10:44 66.22 66.22 66.22 66.22 0.4K
10:46 66.18 66.18 66.18 66.18 3.0K
10:50 66.24 66.24 66.24 66.24 0.3K
10:51 66.26 66.26 66.26 66.26 0.4K
10:53 66.26 66.26 66.26 66.26 0.7K
10:54 66.27 66.27 66.27 66.27 0.6K
10:57 66.21 66.21 66.21 66.21 0.2K
10:58 66.25 66.26 66.25 66.26 0.3K
10:59 66.25 66.26 66.25 66.26 0.7K
11:00 66.27 66.29 66.26 66.29 1.6K
11:01 66.29 66.31 66.29 66.31 0.5K
11:03 66.31 66.31 66.31 66.31 4.4K
11:06 66.33 66.33 66.33 66.33 1.1K
11:10 66.32 66.32 66.32 66.32 0.7K
11:12 66.32 66.32 66.32 66.32 0.3K
11:15 66.33 66.33 66.33 66.33 0.6K
11:19 66.33 66.33 66.33 66.33 0.6K
11:20 66.36 66.36 66.36 66.36 0.2K
11:22 66.36 66.36 66.36 66.36 0.2K
11:23 66.38 66.38 66.38 66.38 0.2K
11:24 66.38 66.39 66.38 66.39 0.6K
11:25 66.40 66.40 66.40 66.40 0.4K
11:30 66.36 66.38 66.36 66.38 0.4K
11:31 66.39 66.39 66.39 66.39 0.4K
11:34 66.39 66.40 66.39 66.40 1.3K
11:36 66.45 66.45 66.45 66.45 0.1K
11:37 66.43 66.43 66.43 66.43 0.3K
11:40 66.45 66.45 66.43 66.43 1.0K
11:45 66.43 66.46 66.41 66.46 2.0K
11:47 66.48 66.48 66.48 66.48 1.2K
11:48 66.50 66.50 66.49 66.49 0.6K
11:49 66.49 66.49 66.49 66.49 0.6K
11:51 66.43 66.45 66.43 66.44 1.1K
11:52 66.45 66.45 66.45 66.45 2.7K
11:53 66.46 66.46 66.45 66.45 1.7K
11:57 66.49 66.49 66.49 66.49 0.9K
11:58 66.50 66.50 66.50 66.50 0.5K
12:04 66.50 66.50 66.50 66.50 0.1K
12:05 66.51 66.51 66.51 66.51 2.4K
12:06 66.51 66.51 66.49 66.49 0.3K
12:07 66.51 66.51 66.51 66.51 0.1K
12:08 66.51 66.51 66.50 66.50 0.9K
12:11 66.48 66.48 66.48 66.48 0.4K
12:12 66.49 66.49 66.49 66.49 2.1K
12:20 66.54 66.54 66.54 66.54 0.4K
12:23 66.55 66.55 66.54 66.54 3.6K
12:24 66.54 66.56 66.54 66.56 0.9K
12:25 66.58 66.58 66.58 66.58 0.4K
12:28 66.57 66.57 66.57 66.57 1.6K
12:29 66.59 66.59 66.59 66.59 0.3K
12:30 66.60 66.60 66.60 66.60 0.2K
12:31 66.61 66.61 66.61 66.61 1.4K
12:32 66.62 66.62 66.62 66.62 0.3K
12:34 66.62 66.62 66.61 66.61 8.0K
12:35 66.61 66.62 66.61 66.62 1.5K
12:36 66.61 66.61 66.61 66.61 0.8K
12:39 66.60 66.60 66.60 66.60 0.6K
12:40 66.58 66.58 66.58 66.58 0.3K
12:41 66.60 66.60 66.60 66.60 2.2K
12:42 66.60 66.60 66.60 66.60 0.2K
12:44 66.60 66.60 66.60 66.60 0.2K
12:45 66.60 66.60 66.60 66.60 0.3K
12:48 66.57 66.57 66.57 66.57 1.0K
12:50 66.61 66.61 66.61 66.61 0.5K
12:52 66.61 66.61 66.61 66.61 0.5K
12:54 66.62 66.62 66.62 66.62 2.3K
12:57 66.62 66.62 66.62 66.62 0.2K
13:01 66.63 66.63 66.63 66.63 1.6K
13:05 66.64 66.64 66.64 66.64 0.7K
13:08 66.63 66.65 66.63 66.65 1.0K
13:10 66.64 66.67 66.64 66.66 0.5K
13:11 66.66 66.66 66.66 66.66 0.3K
13:14 66.64 66.64 66.64 66.64 0.6K
13:16 66.66 66.66 66.66 66.66 1.5K
13:17 66.64 66.68 66.64 66.68 9.5K
13:18 66.66 66.66 66.66 66.66 0.2K
13:19 66.67 66.67 66.67 66.67 0.4K
13:20 66.68 66.68 66.67 66.67 2.2K
13:21 66.67 66.67 66.67 66.67 0.4K
13:24 66.67 66.67 66.67 66.67 0.2K
13:26 66.64 66.67 66.64 66.67 4.5K
13:27 66.64 66.64 66.64 66.64 0.6K
13:31 66.64 66.64 66.64 66.64 0.3K
13:34 66.66 66.66 66.66 66.66 0.8K
13:35 66.67 66.67 66.65 66.65 0.9K
13:39 66.68 66.68 66.68 66.68 0.7K
13:41 66.66 66.67 66.66 66.67 0.5K
13:42 66.67 66.67 66.67 66.67 0.2K
13:43 66.66 66.66 66.66 66.66 1.0K
13:44 66.67 66.67 66.67 66.67 0.2K
13:46 66.66 66.66 66.66 66.66 0.2K
13:51 66.63 66.63 66.63 66.63 0.4K
13:52 66.63 66.63 66.63 66.63 0.1K
13:53 66.62 66.62 66.62 66.62 1.0K
13:58 66.59 66.59 66.59 66.59 0.3K
14:00 66.60 66.60 66.60 66.60 0.1K
14:02 66.58 66.58 66.58 66.58 0.3K
14:03 66.53 66.53 66.53 66.53 0.4K
14:04 66.54 66.55 66.54 66.55 1.0K
14:05 66.61 66.61 66.61 66.61 0.4K
14:08 66.60 66.60 66.60 66.60 0.5K
14:09 66.59 66.59 66.59 66.58 3.0K
14:12 66.55 66.55 66.55 66.55 0.3K
14:13 66.55 66.55 66.55 66.55 0.2K
14:14 66.57 66.57 66.57 66.57 1.9K
14:20 66.60 66.60 66.60 66.60 1.6K
14:23 66.61 66.61 66.61 66.61 0.4K
14:24 66.62 66.62 66.61 66.61 1.7K
14:26 66.59 66.60 66.59 66.60 0.8K
14:28 66.62 66.62 66.62 66.62 0.2K
14:29 66.62 66.62 66.62 66.62 2.0K
14:31 66.64 66.64 66.64 66.64 0.5K
14:32 66.64 66.64 66.64 66.64 0.4K
14:33 66.65 66.65 66.65 66.65 1.5K
14:34 66.64 66.64 66.64 66.64 0.3K
14:38 66.65 66.65 66.65 66.65 0.2K
14:40 66.64 66.64 66.64 66.64 0.8K
14:44 66.65 66.65 66.65 66.65 4.3K
14:46 66.65 66.65 66.65 66.65 0.5K
14:48 66.63 66.63 66.63 66.63 0.5K
14:50 66.65 66.65 66.64 66.64 0.3K
14:51 66.62 66.62 66.62 66.62 0.9K
14:55 66.61 66.61 66.61 66.61 0.9K
14:56 66.61 66.61 66.61 66.61 0.5K
14:57 66.60 66.61 66.60 66.61 6.2K
14:59 66.62 66.62 66.61 66.61 2.2K
15:00 66.62 66.63 66.62 66.62 5.2K
15:01 66.61 66.62 66.61 66.61 1.5K
15:03 66.61 66.61 66.60 66.61 0.5K
15:04 66.61 66.62 66.61 66.62 5.0K
15:06 66.61 66.61 66.61 66.61 0.9K
15:08 66.60 66.60 66.60 66.60 0.3K
15:09 66.60 66.60 66.60 66.60 0.6K
15:11 66.56 66.56 66.56 66.56 2.6K
15:12 66.57 66.57 66.57 66.57 1.7K
15:14 66.59 66.59 66.59 66.59 0.2K
15:15 66.58 66.60 66.58 66.60 2.9K
15:16 66.59 66.60 66.58 66.58 21.1K
15:17 66.57 66.59 66.57 66.58 8.1K
15:19 66.61 66.61 66.61 66.61 1.3K
15:20 66.58 66.59 66.58 66.59 1.5K
15:21 66.58 66.58 66.58 66.58 0.7K
15:22 66.59 66.59 66.59 66.59 2.0K
15:23 66.58 66.58 66.58 66.58 0.3K
15:24 66.57 66.59 66.57 66.58 1.1K
15:25 66.57 66.57 66.57 66.57 0.1K
15:27 66.57 66.57 66.56 66.56 0.7K
15:29 66.58 66.58 66.58 66.58 0.3K
15:31 66.61 66.61 66.61 66.61 0.2K
15:33 66.61 66.62 66.60 66.60 0.8K
15:36 66.62 66.62 66.62 66.62 0.9K
15:39 66.64 66.64 66.63 66.63 3.5K
15:40 66.62 66.63 66.61 66.61 1.5K
15:42 66.59 66.59 66.59 66.59 1.5K
15:43 66.61 66.61 66.61 66.61 1.2K
15:44 66.59 66.59 66.59 66.59 0.7K
15:46 66.61 66.61 66.59 66.59 2.4K
15:48 66.60 66.60 66.58 66.58 0.5K
15:49 66.55 66.55 66.55 66.55 1.5K
15:52 66.52 66.52 66.52 66.52 3.0K
15:53 66.56 66.56 66.55 66.55 0.7K
15:54 66.57 66.58 66.57 66.57 1.5K
15:55 66.59 66.59 66.59 66.59 0.7K
15:58 66.61 66.62 66.61 66.62 0.8K
15:59 66.62 66.62 66.56 66.56 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available