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 66.77 66.77 66.77 66.77 3.3K
09:36 66.91 66.91 66.89 66.89 0.6K
09:39 66.95 66.95 66.95 66.95 0.7K
09:40 66.92 66.94 66.92 66.94 0.8K
09:44 66.98 66.98 66.98 66.98 0.3K
09:45 66.97 66.97 66.97 66.97 2.9K
09:47 66.93 66.93 66.93 66.93 0.5K
09:51 66.90 66.90 66.90 66.90 0.6K
09:55 66.92 66.92 66.92 66.92 1.6K
10:02 66.87 66.87 66.87 66.87 0.4K
10:04 66.88 66.88 66.88 66.88 0.2K
10:06 66.92 66.92 66.92 66.92 0.4K
10:07 66.89 66.89 66.89 66.89 2.2K
10:12 66.87 66.87 66.87 66.87 0.9K
10:13 66.87 66.87 66.87 66.86 0.3K
10:18 66.84 66.84 66.84 66.84 0.8K
10:19 66.87 66.87 66.87 66.87 0.6K
10:20 66.87 66.87 66.87 66.86 0.3K
10:24 66.90 66.90 66.90 66.90 0.3K
10:26 66.92 66.92 66.92 66.92 1.7K
10:27 66.93 66.93 66.92 66.92 0.8K
10:29 66.89 66.89 66.89 66.89 0.1K
10:30 66.88 66.88 66.88 66.88 0.3K
10:31 66.88 66.88 66.88 66.88 0.5K
10:32 66.87 66.87 66.87 66.86 1.1K
10:44 66.92 66.92 66.92 66.92 0.7K
10:46 66.88 66.88 66.88 66.88 0.3K
10:48 66.89 66.91 66.89 66.91 1.5K
10:49 66.91 66.91 66.91 66.91 0.9K
10:53 66.90 66.90 66.90 66.90 0.2K
10:55 66.90 66.93 66.90 66.93 9.0K
10:56 66.93 66.93 66.93 66.93 1.1K
10:58 66.89 66.89 66.89 66.89 1.1K
11:00 66.88 66.88 66.88 66.88 0.1K
11:02 66.91 66.91 66.91 66.91 0.5K
11:03 66.91 66.91 66.91 66.91 0.5K
11:04 66.91 66.91 66.91 66.91 1.5K
11:05 66.91 66.91 66.91 66.91 0.3K
11:06 66.91 66.98 66.91 66.98 2.2K
11:11 66.97 66.97 66.97 66.97 0.3K
11:17 66.89 66.89 66.89 66.89 0.7K
11:18 66.83 66.83 66.79 66.79 1.4K
11:19 66.72 66.72 66.72 66.72 0.3K
11:21 66.72 66.72 66.72 66.72 2.3K
11:22 66.80 66.80 66.80 66.80 3.5K
11:24 66.80 66.80 66.80 66.80 0.2K
11:27 66.79 66.79 66.79 66.79 0.6K
11:31 66.85 66.85 66.85 66.85 1.3K
11:32 66.86 66.86 66.86 66.86 0.7K
11:35 66.84 66.84 66.84 66.84 0.8K
11:36 66.82 66.82 66.82 66.82 0.6K
11:39 66.82 66.82 66.79 66.79 1.5K
11:41 66.80 66.80 66.80 66.80 2.3K
11:43 66.84 66.84 66.84 66.84 0.2K
11:46 66.85 66.85 66.85 66.85 0.2K
11:50 66.93 66.95 66.93 66.95 2.8K
11:51 66.95 66.95 66.94 66.94 4.1K
11:53 66.92 66.92 66.92 66.92 0.5K
11:57 66.84 66.84 66.84 66.84 0.2K
11:58 66.86 66.86 66.86 66.86 1.1K
11:59 66.88 66.88 66.88 66.88 4.0K
12:02 66.89 66.89 66.89 66.89 1.1K
12:15 66.91 66.91 66.91 66.91 0.1K
12:16 66.91 66.91 66.91 66.91 0.3K
12:19 66.89 66.89 66.89 66.89 6.2K
12:22 66.90 66.90 66.90 66.90 0.5K
12:26 66.91 66.91 66.91 66.91 0.5K
12:32 66.92 66.92 66.91 66.91 0.8K
12:35 66.88 66.88 66.88 66.88 0.8K
12:41 66.89 66.89 66.89 66.89 0.3K
12:42 66.87 66.87 66.87 66.86 0.9K
12:45 66.83 66.83 66.83 66.83 0.4K
12:47 66.83 66.83 66.82 66.82 1.0K
12:49 66.85 66.85 66.85 66.85 0.1K
12:50 66.86 66.86 66.86 66.86 1.1K
12:53 66.79 66.79 66.79 66.79 0.3K
12:54 66.80 66.80 66.80 66.80 1.1K
12:55 66.79 66.79 66.75 66.75 0.3K
12:56 66.75 66.75 66.75 66.75 0.3K
12:59 66.79 66.79 66.79 66.79 3.7K
13:01 66.80 66.80 66.79 66.79 0.4K
13:03 66.79 66.81 66.78 66.81 8.8K
13:04 66.79 66.79 66.78 66.78 1.9K
13:08 66.75 66.75 66.74 66.74 2.3K
13:10 66.74 66.74 66.74 66.74 1.0K
13:12 66.72 66.72 66.72 66.72 0.3K
13:15 66.76 66.76 66.76 66.76 0.9K
13:16 66.77 66.77 66.77 66.77 0.2K
13:18 66.81 66.81 66.81 66.81 0.8K
13:20 66.83 66.84 66.83 66.84 1.1K
13:23 66.85 66.85 66.85 66.85 0.3K
13:24 66.84 66.84 66.84 66.84 0.7K
13:27 66.82 66.82 66.81 66.81 1.4K
13:28 66.82 66.82 66.82 66.82 1.3K
13:30 66.82 66.82 66.82 66.82 1.6K
13:31 66.84 66.84 66.84 66.84 0.4K
13:33 66.83 66.83 66.83 66.83 0.6K
13:34 66.82 66.82 66.82 66.82 1.0K
13:46 66.86 66.86 66.86 66.86 0.5K
13:49 66.87 66.87 66.87 66.87 3.6K
13:52 66.87 66.88 66.87 66.88 8.5K
13:54 66.87 66.87 66.87 66.87 0.3K
13:57 66.88 66.88 66.88 66.88 0.8K
13:58 66.87 66.87 66.86 66.86 0.9K
13:59 66.86 66.86 66.86 66.86 0.1K
14:00 66.87 66.88 66.87 66.88 1.2K
14:02 66.95 66.95 66.95 66.95 1.4K
14:03 66.96 66.96 66.96 66.96 1.1K
14:04 66.94 66.94 66.94 66.94 2.0K
14:05 66.95 66.95 66.95 66.95 0.1K
14:06 66.93 66.93 66.93 66.93 2.1K
14:08 66.92 66.94 66.92 66.94 0.6K
14:09 66.95 66.95 66.94 66.95 1.4K
14:10 66.96 66.96 66.95 66.94 0.4K
14:11 66.96 66.96 66.96 66.96 0.5K
14:12 66.95 66.95 66.95 66.95 6.3K
14:13 66.95 66.95 66.95 66.95 0.7K
14:14 66.95 66.96 66.95 66.96 3.2K
14:16 66.97 66.98 66.97 66.98 3.6K
14:18 66.97 66.97 66.97 66.97 0.3K
14:19 66.97 66.97 66.97 66.97 2.3K
14:20 66.99 67.00 66.99 67.00 3.3K
14:22 66.97 66.98 66.97 66.98 2.3K
14:23 66.98 66.99 66.98 66.99 1.5K
14:24 66.98 66.98 66.98 66.98 0.3K
14:25 66.97 66.97 66.97 66.97 0.3K
14:26 66.94 66.94 66.94 66.94 1.8K
14:29 66.92 66.92 66.92 66.92 0.3K
14:30 66.96 66.98 66.96 66.97 4.1K
14:31 66.98 66.98 66.98 66.98 1.1K
14:32 66.99 66.99 66.99 66.99 1.0K
14:33 67.02 67.04 67.02 67.04 0.2K
14:34 67.03 67.03 67.03 67.03 0.7K
14:35 67.02 67.02 67.02 67.02 1.2K
14:36 67.01 67.01 67.01 67.01 1.8K
14:42 66.97 66.97 66.97 66.97 0.7K
14:43 66.98 66.98 66.98 66.98 0.8K
14:44 66.98 66.99 66.98 66.99 1.7K
14:45 66.97 66.97 66.97 66.97 1.2K
14:46 66.96 66.98 66.96 66.98 10.5K
14:47 66.99 66.99 66.99 66.99 4.8K
14:48 66.99 66.99 66.98 66.98 2.1K
14:50 66.97 66.99 66.97 66.99 4.2K
14:52 66.98 67.00 66.98 67.00 3.7K
14:53 67.02 67.02 67.00 67.00 1.0K
14:57 67.01 67.01 67.01 67.01 0.6K
14:58 67.02 67.02 67.02 67.02 1.1K
14:59 67.01 67.01 67.01 67.01 1.0K
15:00 67.01 67.01 67.01 67.01 1.5K
15:01 67.00 67.02 67.00 67.02 1.8K
15:02 67.02 67.03 67.02 67.03 0.5K
15:03 67.01 67.01 67.01 67.01 1.1K
15:04 67.02 67.02 67.02 67.02 0.6K
15:05 67.03 67.05 67.03 67.05 2.0K
15:07 67.05 67.05 67.05 67.05 0.9K
15:08 67.05 67.05 67.04 67.05 1.8K
15:11 67.01 67.01 67.01 67.01 0.1K
15:14 67.04 67.04 67.04 67.04 1.5K
15:16 67.03 67.03 67.03 67.03 0.9K
15:17 67.02 67.02 67.02 67.02 0.5K
15:18 67.02 67.02 67.02 67.02 0.1K
15:20 67.00 67.00 67.00 67.00 1.1K
15:21 67.01 67.02 67.01 67.02 1.2K
15:22 67.01 67.02 67.01 67.02 4.9K
15:23 67.01 67.01 67.01 67.01 1.5K
15:24 67.00 67.00 67.00 67.00 0.3K
15:25 67.02 67.03 67.02 67.03 8.5K
15:26 67.04 67.04 67.04 67.04 1.1K
15:28 67.01 67.01 67.01 67.01 1.3K
15:30 67.01 67.01 67.00 67.01 0.6K
15:32 67.01 67.02 67.01 67.02 1.4K
15:33 67.00 67.00 67.00 67.00 2.7K
15:35 67.01 67.03 67.01 67.03 1.6K
15:36 67.03 67.03 67.03 67.03 0.7K
15:38 67.02 67.02 67.00 67.00 1.4K
15:41 66.99 67.00 66.99 67.00 3.1K
15:42 66.99 66.99 66.99 66.99 2.8K
15:44 66.99 67.00 66.99 67.00 28.5K
15:45 66.99 67.03 66.99 67.03 4.4K
15:46 67.02 67.02 67.02 67.02 1.1K
15:47 67.02 67.02 67.02 67.02 0.4K
15:48 67.01 67.01 67.01 67.01 0.9K
15:49 66.98 66.99 66.98 66.99 2.9K
15:50 67.00 67.00 67.00 67.00 2.0K
15:51 67.01 67.01 67.01 67.01 1.2K
15:53 67.05 67.05 67.05 67.05 0.2K
15:54 67.04 67.04 67.04 67.04 1.4K
15:55 67.04 67.04 67.04 67.04 0.7K
15:59 67.03 67.03 67.00 67.00 7.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available