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 66.50 66.50 66.35 66.35 4.1K
09:34 66.30 66.31 66.30 66.31 0.4K
09:35 66.34 66.34 66.34 66.34 0.3K
09:37 66.34 66.35 66.34 66.35 0.7K
09:38 66.33 66.33 66.33 66.33 0.5K
09:39 66.30 66.30 66.28 66.28 0.5K
09:40 66.28 66.28 66.28 66.28 1.4K
09:41 66.33 66.33 66.33 66.33 0.3K
09:43 66.27 66.31 66.27 66.31 0.7K
09:47 66.21 66.23 66.21 66.23 3.1K
09:49 66.21 66.21 66.21 66.21 1.5K
09:50 66.28 66.28 66.28 66.28 0.4K
09:52 66.16 66.16 66.16 66.16 0.2K
09:55 66.13 66.13 66.13 66.13 2.5K
09:56 66.12 66.12 66.12 66.12 0.3K
09:57 66.09 66.09 66.09 66.09 0.3K
09:58 66.11 66.11 66.11 66.11 0.4K
10:02 66.15 66.15 66.09 66.09 0.6K
10:03 66.07 66.07 66.07 66.07 0.3K
10:04 66.11 66.11 66.11 66.11 0.5K
10:07 66.16 66.16 66.16 66.16 0.4K
10:11 66.12 66.12 66.12 66.11 0.2K
10:15 66.12 66.12 66.12 66.12 0.5K
10:16 66.12 66.12 66.12 66.12 2.6K
10:17 66.15 66.15 66.13 66.13 2.3K
10:19 66.07 66.07 66.07 66.07 0.3K
10:21 66.13 66.13 66.13 66.13 0.3K
10:25 66.25 66.25 66.21 66.21 0.3K
10:27 66.26 66.26 66.22 66.22 2.2K
10:31 66.24 66.24 66.24 66.24 2.6K
10:35 66.05 66.05 66.05 66.05 0.1K
10:36 66.11 66.11 66.11 66.11 0.6K
10:38 66.18 66.18 66.18 66.18 0.1K
10:39 66.26 66.26 66.25 66.25 0.4K
10:41 66.24 66.24 66.24 66.24 0.2K
10:44 66.29 66.29 66.29 66.29 0.7K
10:45 66.31 66.31 66.31 66.31 1.1K
10:46 66.36 66.40 66.36 66.38 2.3K
10:47 66.38 66.38 66.38 66.38 0.1K
10:49 66.31 66.31 66.31 66.31 0.2K
10:50 66.30 66.30 66.30 66.30 0.7K
10:52 66.26 66.26 66.26 66.26 1.0K
10:55 66.31 66.31 66.31 66.31 1.4K
11:01 66.43 66.43 66.43 66.43 1.0K
11:02 66.43 66.43 66.43 66.43 1.3K
11:06 66.38 66.38 66.38 66.38 0.3K
11:07 66.38 66.38 66.38 66.38 0.6K
11:08 66.38 66.38 66.38 66.38 0.6K
11:09 66.37 66.40 66.37 66.40 1.2K
11:11 66.41 66.41 66.41 66.41 1.6K
11:13 66.42 66.44 66.42 66.44 0.3K
11:19 66.50 66.50 66.50 66.50 0.6K
11:20 66.51 66.51 66.51 66.51 0.3K
11:21 66.49 66.49 66.49 66.49 0.3K
11:26 66.48 66.48 66.48 66.48 1.0K
11:29 66.51 66.51 66.51 66.51 0.8K
11:31 66.54 66.54 66.54 66.54 0.3K
11:33 66.52 66.52 66.52 66.52 0.2K
11:34 66.54 66.54 66.54 66.54 0.5K
11:40 66.52 66.52 66.52 66.52 0.2K
11:41 66.50 66.51 66.50 66.51 0.9K
11:42 66.49 66.49 66.49 66.49 0.2K
11:45 66.48 66.48 66.48 66.48 0.3K
11:46 66.47 66.48 66.47 66.48 1.4K
11:49 66.47 66.47 66.47 66.47 0.5K
11:51 66.48 66.48 66.48 66.48 0.2K
11:53 66.49 66.49 66.49 66.49 0.8K
11:54 66.50 66.50 66.48 66.48 0.8K
11:55 66.49 66.49 66.49 66.49 2.1K
11:56 66.53 66.54 66.53 66.54 0.3K
11:57 66.55 66.55 66.55 66.55 0.2K
11:58 66.55 66.55 66.55 66.55 1.9K
12:07 66.57 66.57 66.57 66.57 1.8K
12:11 66.56 66.56 66.56 66.56 1.1K
12:17 66.45 66.45 66.44 66.44 2.3K
12:18 66.46 66.46 66.46 66.46 0.2K
12:22 66.51 66.51 66.49 66.49 0.6K
12:23 66.48 66.48 66.48 66.48 0.3K
12:24 66.50 66.50 66.50 66.50 0.2K
12:25 66.51 66.51 66.51 66.51 0.2K
12:26 66.51 66.51 66.49 66.50 2.0K
12:29 66.53 66.53 66.53 66.53 0.5K
12:32 66.52 66.53 66.51 66.52 3.1K
12:33 66.50 66.50 66.50 66.50 1.2K
12:34 66.50 66.52 66.50 66.52 0.4K
12:35 66.49 66.49 66.49 66.49 0.4K
12:36 66.51 66.51 66.51 66.51 0.3K
12:42 66.49 66.49 66.49 66.49 0.3K
12:47 66.32 66.33 66.32 66.33 1.6K
12:48 66.30 66.30 66.30 66.30 3.7K
12:53 66.28 66.28 66.28 66.28 0.3K
12:54 66.27 66.28 66.27 66.28 2.6K
12:58 66.33 66.33 66.33 66.33 1.0K
13:04 66.35 66.35 66.35 66.35 0.2K
13:05 66.33 66.35 66.33 66.33 12.8K
13:09 66.41 66.41 66.41 66.41 0.5K
13:11 66.44 66.44 66.44 66.44 0.7K
13:12 66.43 66.43 66.43 66.43 0.3K
13:13 66.45 66.45 66.44 66.44 3.6K
13:14 66.45 66.45 66.45 66.45 0.6K
13:16 66.49 66.49 66.49 66.49 0.2K
13:17 66.48 66.48 66.47 66.47 2.1K
13:20 66.47 66.47 66.47 66.47 0.2K
13:21 66.50 66.51 66.50 66.51 0.8K
13:25 66.49 66.49 66.49 66.49 1.6K
13:27 66.50 66.50 66.50 66.50 0.7K
13:33 66.55 66.55 66.55 66.55 0.6K
13:45 66.55 66.56 66.55 66.56 0.4K
13:47 66.54 66.54 66.54 66.54 0.4K
13:50 66.56 66.56 66.56 66.56 0.9K
13:51 66.54 66.54 66.53 66.53 2.3K
13:54 66.54 66.54 66.54 66.54 0.4K
13:55 66.50 66.50 66.50 66.50 2.4K
13:58 66.46 66.46 66.46 66.46 0.3K
14:00 66.47 66.48 66.47 66.48 0.7K
14:03 66.41 66.41 66.41 66.41 1.9K
14:04 66.40 66.40 66.40 66.40 0.2K
14:05 66.38 66.38 66.38 66.38 0.1K
14:07 66.34 66.34 66.34 66.34 1.2K
14:09 66.35 66.35 66.34 66.34 1.5K
14:11 66.34 66.34 66.34 66.34 0.1K
14:12 66.34 66.34 66.33 66.33 1.2K
14:13 66.34 66.34 66.34 66.34 0.1K
14:15 66.33 66.33 66.29 66.29 0.3K
14:17 66.18 66.24 66.18 66.21 3.7K
14:19 66.27 66.27 66.27 66.27 0.6K
14:20 66.34 66.34 66.32 66.33 1.0K
14:21 66.33 66.33 66.33 66.33 1.8K
14:22 66.31 66.34 66.31 66.34 0.4K
14:24 66.38 66.38 66.38 66.38 0.3K
14:25 66.39 66.39 66.39 66.39 1.4K
14:27 66.39 66.40 66.39 66.40 1.8K
14:28 66.35 66.35 66.35 66.35 0.4K
14:29 66.37 66.37 66.36 66.36 9.3K
14:31 66.38 66.38 66.38 66.38 0.2K
14:32 66.36 66.36 66.36 66.36 3.3K
14:33 66.37 66.37 66.37 66.37 0.2K
14:37 66.45 66.45 66.37 66.36 3.7K
14:41 66.41 66.41 66.41 66.41 0.3K
14:42 66.40 66.40 66.40 66.40 0.8K
14:43 66.42 66.43 66.41 66.43 1.7K
14:44 66.42 66.42 66.40 66.40 2.6K
14:45 66.44 66.44 66.44 66.44 1.5K
14:46 66.42 66.43 66.42 66.43 0.7K
14:47 66.43 66.43 66.43 66.43 0.6K
14:48 66.43 66.43 66.43 66.43 0.1K
14:49 66.42 66.42 66.42 66.42 29.8K
14:50 66.41 66.44 66.41 66.44 0.6K
14:51 66.45 66.45 66.45 66.45 0.2K
14:52 66.45 66.45 66.45 66.45 0.5K
14:54 66.41 66.41 66.40 66.40 7.3K
14:55 66.42 66.42 66.41 66.42 3.5K
14:56 66.41 66.41 66.41 66.41 0.4K
14:57 66.40 66.40 66.40 66.40 0.4K
14:59 66.40 66.40 66.40 66.40 0.4K
15:00 66.40 66.40 66.40 66.40 0.6K
15:01 66.39 66.39 66.39 66.39 1.0K
15:04 66.36 66.36 66.36 66.36 0.3K
15:05 66.37 66.37 66.37 66.37 70.4K
15:06 66.38 66.38 66.38 66.38 1.0K
15:07 66.37 66.37 66.37 66.37 2.2K
15:09 66.38 66.38 66.38 66.38 1.0K
15:11 66.37 66.37 66.37 66.37 2.1K
15:12 66.36 66.36 66.34 66.34 1.7K
15:13 66.31 66.31 66.28 66.30 1.8K
15:14 66.31 66.31 66.28 66.29 12.7K
15:16 66.22 66.22 66.17 66.17 3.4K
15:17 66.11 66.11 66.10 66.10 6.0K
15:20 66.04 66.04 66.04 66.04 0.2K
15:21 66.05 66.05 66.01 66.03 5.9K
15:22 66.01 66.01 66.01 66.01 1.9K
15:24 66.01 66.01 66.01 66.01 0.2K
15:25 66.00 66.02 66.00 66.02 1.0K
15:26 66.10 66.14 66.10 66.14 6.8K
15:27 66.15 66.15 66.15 66.15 0.8K
15:28 66.09 66.09 66.07 66.07 1.6K
15:30 66.15 66.15 66.15 66.15 5.1K
15:31 66.15 66.18 66.15 66.18 2.7K
15:32 66.14 66.14 66.14 66.14 1.2K
15:33 66.16 66.19 66.16 66.17 1.6K
15:34 66.17 66.17 66.17 66.17 2.8K
15:37 66.28 66.28 66.28 66.28 3.5K
15:40 66.30 66.30 66.30 66.29 0.4K
15:42 66.30 66.30 66.30 66.30 0.7K
15:43 66.28 66.28 66.27 66.27 0.8K
15:44 66.26 66.27 66.25 66.27 2.7K
15:46 66.28 66.28 66.26 66.26 0.8K
15:47 66.30 66.32 66.30 66.32 1.1K
15:52 66.21 66.21 66.21 66.21 1.9K
15:55 66.14 66.14 66.14 66.14 0.2K
15:56 66.16 66.16 66.16 66.16 7.2K
15:57 66.16 66.16 66.16 66.16 0.3K
15:58 66.14 66.14 66.14 66.14 0.4K
15:59 66.14 66.21 66.12 66.21 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available