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 67.17 67.17 67.17 67.17 5.5K
09:35 67.00 67.00 67.00 67.00 0.1K
09:36 66.97 66.97 66.97 66.97 0.2K
09:41 67.05 67.06 67.05 67.06 1.1K
09:54 66.89 66.89 66.89 66.89 1.5K
09:55 66.90 66.90 66.90 66.90 0.7K
09:57 66.89 66.89 66.89 66.89 0.2K
09:58 66.92 66.92 66.92 66.92 0.5K
10:03 66.92 66.92 66.92 66.92 2.8K
10:05 66.92 66.92 66.92 66.92 0.3K
10:08 66.97 66.97 66.97 66.97 0.3K
10:11 67.01 67.01 67.01 67.01 0.1K
10:12 66.99 66.99 66.99 66.99 0.7K
10:19 66.91 66.91 66.91 66.91 0.2K
10:20 66.93 66.93 66.93 66.93 0.2K
10:24 66.96 66.96 66.96 66.96 0.6K
10:28 67.00 67.00 67.00 67.00 1.7K
10:31 66.99 66.99 66.99 66.99 0.2K
10:32 66.99 67.01 66.99 67.01 0.7K
10:34 66.97 66.97 66.97 66.97 1.1K
10:39 66.92 66.92 66.92 66.92 0.5K
10:40 66.94 66.94 66.93 66.93 7.5K
10:44 66.88 66.88 66.88 66.88 0.4K
10:45 66.87 66.87 66.87 66.87 0.3K
10:47 66.83 66.83 66.83 66.83 0.6K
10:50 66.79 66.81 66.79 66.81 0.6K
10:51 66.84 66.84 66.83 66.83 1.6K
10:53 66.85 66.85 66.85 66.85 0.6K
10:56 66.87 66.87 66.86 66.86 4.4K
10:57 66.86 66.86 66.86 66.86 0.1K
10:58 66.86 66.86 66.86 66.86 1.1K
10:59 66.89 66.89 66.89 66.89 0.3K
11:00 66.90 66.91 66.90 66.91 1.0K
11:01 66.92 66.92 66.91 66.91 2.8K
11:05 66.87 66.87 66.87 66.87 0.2K
11:06 66.89 66.89 66.88 66.88 0.5K
11:07 66.87 66.87 66.87 66.87 0.6K
11:11 66.90 66.90 66.90 66.90 0.6K
11:13 66.88 66.88 66.88 66.88 0.5K
11:14 66.88 66.88 66.88 66.88 0.7K
11:15 66.87 66.87 66.87 66.87 0.1K
11:16 66.87 66.89 66.87 66.89 3.2K
11:18 66.90 66.90 66.90 66.90 0.9K
11:19 66.88 66.88 66.88 66.88 0.3K
11:24 66.87 66.87 66.87 66.87 1.5K
11:27 66.87 66.87 66.87 66.86 0.2K
11:28 66.86 66.86 66.86 66.86 0.3K
11:30 66.85 66.85 66.85 66.85 4.6K
11:32 66.88 66.88 66.88 66.88 1.8K
11:35 66.90 66.90 66.90 66.90 7.2K
11:36 66.92 66.92 66.92 66.92 5.1K
11:39 66.93 66.93 66.93 66.93 1.5K
11:40 66.95 66.95 66.95 66.95 0.4K
11:41 66.96 66.96 66.96 66.96 0.7K
11:45 66.96 66.98 66.96 66.98 2.1K
11:50 67.01 67.01 67.01 67.01 0.4K
11:52 67.00 67.01 67.00 67.01 0.4K
11:53 67.01 67.01 67.00 67.00 1.5K
11:54 67.01 67.01 67.01 67.01 1.1K
11:57 67.00 67.00 67.00 67.00 0.6K
11:58 67.00 67.00 66.99 66.99 2.3K
11:59 66.99 66.99 66.99 66.99 0.2K
12:00 66.99 67.00 66.99 67.00 1.8K
12:01 66.99 66.99 66.99 66.99 0.5K
12:02 67.02 67.02 67.02 67.02 1.0K
12:04 66.98 66.99 66.98 66.99 1.4K
12:11 67.01 67.01 67.01 67.01 0.4K
12:12 67.01 67.01 67.01 67.01 0.6K
12:14 67.05 67.05 67.05 67.05 0.5K
12:15 67.04 67.04 67.04 67.04 0.5K
12:17 67.03 67.03 67.03 67.03 0.2K
12:18 67.03 67.03 67.03 67.03 2.3K
12:20 67.04 67.04 67.04 67.04 2.2K
12:21 67.03 67.03 67.03 67.03 3.5K
12:23 67.04 67.04 67.04 67.04 0.3K
12:24 67.04 67.04 67.04 67.04 0.4K
12:27 67.02 67.03 67.02 67.03 2.7K
12:29 67.04 67.04 67.04 67.04 3.0K
12:30 67.05 67.05 67.05 67.05 0.4K
12:34 67.05 67.05 67.05 67.05 0.2K
12:36 67.05 67.05 67.05 67.05 0.6K
12:38 67.04 67.05 67.04 67.05 1.5K
12:39 67.06 67.06 67.06 67.06 0.4K
12:40 67.05 67.05 67.05 67.05 0.5K
12:41 67.06 67.06 67.06 67.06 0.3K
12:45 67.07 67.07 67.07 67.07 0.9K
12:46 67.09 67.09 67.09 67.09 0.3K
12:47 67.08 67.08 67.08 67.08 0.5K
12:48 67.09 67.09 67.09 67.09 0.6K
12:49 67.09 67.09 67.09 67.09 1.3K
12:50 67.09 67.09 67.09 67.09 0.3K
12:51 67.14 67.14 67.14 67.14 0.2K
12:53 67.15 67.15 67.15 67.15 0.2K
12:57 67.10 67.10 67.10 67.10 0.7K
12:59 67.12 67.12 67.12 67.12 0.8K
13:04 67.15 67.16 67.15 67.16 2.3K
13:06 67.16 67.16 67.16 67.16 0.3K
13:07 67.16 67.17 67.16 67.17 0.9K
13:09 67.15 67.15 67.14 67.14 3.0K
13:10 67.15 67.15 67.15 67.15 0.6K
13:11 67.13 67.13 67.13 67.13 0.7K
13:12 67.13 67.16 67.13 67.16 0.9K
13:13 67.17 67.17 67.17 67.17 4.0K
13:16 67.13 67.13 67.13 67.13 0.1K
13:17 67.12 67.12 67.12 67.12 1.6K
13:18 67.14 67.14 67.14 67.14 0.3K
13:20 67.13 67.13 67.13 67.13 0.3K
13:21 67.14 67.14 67.14 67.14 3.3K
13:24 67.18 67.18 67.18 67.18 0.3K
13:25 67.19 67.19 67.19 67.19 0.2K
13:26 67.20 67.22 67.20 67.22 0.8K
13:28 67.19 67.19 67.19 67.19 0.3K
13:29 67.17 67.17 67.17 67.17 0.4K
13:31 67.18 67.19 67.18 67.19 0.6K
13:32 67.19 67.19 67.19 67.19 0.2K
13:33 67.20 67.20 67.20 67.20 0.6K
13:35 67.17 67.17 67.17 67.17 0.8K
13:36 67.18 67.19 67.18 67.19 0.4K
13:38 67.19 67.19 67.19 67.19 0.4K
13:40 67.19 67.19 67.19 67.19 0.7K
13:41 67.18 67.18 67.18 67.18 0.5K
13:42 67.18 67.18 67.18 67.18 0.1K
13:43 67.18 67.18 67.18 67.18 0.4K
13:46 67.20 67.20 67.20 67.20 0.6K
13:47 67.21 67.21 67.21 67.21 0.1K
13:50 67.23 67.23 67.23 67.23 0.3K
13:51 67.23 67.23 67.23 67.23 0.4K
13:52 67.22 67.22 67.22 67.22 0.8K
13:55 67.22 67.22 67.22 67.22 1.2K
13:59 67.20 67.20 67.20 67.20 2.6K
14:01 67.21 67.21 67.21 67.21 1.2K
14:02 67.21 67.22 67.21 67.22 3.5K
14:03 67.20 67.20 67.20 67.20 0.4K
14:07 67.18 67.18 67.16 67.16 0.6K
14:10 67.18 67.18 67.18 67.18 0.3K
14:12 67.20 67.20 67.20 67.20 0.2K
14:13 67.21 67.21 67.21 67.21 0.5K
14:14 67.22 67.22 67.22 67.22 0.1K
14:15 67.20 67.22 67.20 67.22 4.1K
14:16 67.21 67.21 67.21 67.21 1.1K
14:18 67.21 67.21 67.21 67.21 0.5K
14:20 67.22 67.22 67.22 67.22 0.2K
14:21 67.21 67.21 67.21 67.21 0.4K
14:25 67.21 67.21 67.21 67.21 2.6K
14:27 67.20 67.20 67.20 67.20 0.5K
14:28 67.22 67.22 67.22 67.22 0.3K
14:29 67.20 67.21 67.20 67.21 3.5K
14:30 67.20 67.20 67.20 67.20 0.2K
14:31 67.19 67.19 67.19 67.19 0.2K
14:34 67.18 67.18 67.18 67.18 0.3K
14:35 67.16 67.16 67.16 67.16 8.6K
14:39 67.13 67.13 67.13 67.13 0.4K
14:41 67.12 67.12 67.12 67.12 0.3K
14:42 67.10 67.12 67.10 67.12 1.5K
14:43 67.12 67.13 67.12 67.13 0.9K
14:44 67.13 67.13 67.12 67.12 1.4K
14:45 67.12 67.13 67.11 67.13 1.6K
14:46 67.14 67.14 67.14 67.14 0.5K
14:47 67.14 67.14 67.14 67.14 1.6K
14:48 67.14 67.14 67.14 67.14 0.5K
14:49 67.13 67.13 67.13 67.13 0.3K
14:50 67.13 67.13 67.12 67.12 1.8K
14:52 67.11 67.11 67.11 67.11 0.2K
14:53 67.12 67.13 67.12 67.13 1.2K
14:54 67.13 67.13 67.13 67.13 0.5K
14:55 67.14 67.14 67.14 67.14 1.9K
14:56 67.13 67.15 67.13 67.15 1.1K
14:58 67.17 67.17 67.17 67.17 0.2K
14:59 67.15 67.15 67.15 67.15 1.8K
15:00 67.14 67.16 67.14 67.16 2.0K
15:01 67.16 67.16 67.15 67.15 0.3K
15:02 67.15 67.15 67.14 67.14 1.3K
15:03 67.16 67.16 67.16 67.16 1.0K
15:04 67.14 67.14 67.14 67.14 8.2K
15:05 67.15 67.15 67.14 67.14 3.1K
15:06 67.14 67.14 67.13 67.12 0.6K
15:09 67.13 67.13 67.13 67.13 0.7K
15:11 67.15 67.15 67.14 67.14 2.2K
15:12 67.12 67.13 67.12 67.13 1.1K
15:13 67.13 67.13 67.12 67.12 0.5K
15:14 67.10 67.10 67.10 67.10 0.1K
15:15 67.10 67.10 67.10 67.10 0.8K
15:18 67.11 67.11 67.11 67.11 1.3K
15:19 67.09 67.09 67.09 67.09 0.6K
15:20 67.09 67.09 67.08 67.07 1.3K
15:21 67.07 67.08 67.07 67.08 0.9K
15:22 67.08 67.08 67.07 67.07 5.7K
15:23 67.06 67.06 67.06 67.06 0.7K
15:24 67.06 67.06 67.06 67.06 0.8K
15:25 67.06 67.06 67.06 67.06 0.2K
15:26 67.06 67.06 67.06 67.06 4.6K
15:27 67.06 67.06 67.05 67.05 3.6K
15:28 67.04 67.04 67.04 67.05 1.0K
15:29 67.05 67.06 67.05 67.06 2.7K
15:30 67.05 67.05 67.05 67.05 0.5K
15:31 67.04 67.04 67.04 67.04 0.2K
15:32 67.01 67.02 67.01 67.02 1.4K
15:33 67.01 67.01 67.01 67.01 6.9K
15:35 67.01 67.04 67.01 67.04 6.2K
15:36 67.06 67.06 67.06 67.06 0.5K
15:39 67.03 67.03 67.03 67.03 2.9K
15:40 67.02 67.03 67.02 67.03 0.7K
15:41 67.02 67.02 67.02 67.02 1.4K
15:42 67.00 67.00 67.00 67.00 0.6K
15:43 67.00 67.00 67.00 67.00 2.2K
15:44 67.00 67.00 67.00 67.00 0.9K
15:46 66.98 66.98 66.98 66.98 2.6K
15:47 67.00 67.00 67.00 67.00 0.1K
15:48 67.00 67.00 67.00 67.00 0.3K
15:49 67.00 67.01 67.00 67.00 2.6K
15:50 67.02 67.02 67.00 67.00 2.0K
15:51 66.99 66.99 66.99 66.99 0.5K
15:52 67.02 67.02 67.02 67.02 0.5K
15:53 67.04 67.04 67.01 67.02 2.0K
15:54 67.00 67.00 66.98 66.97 3.6K
15:57 66.97 66.97 66.97 66.97 0.3K
15:58 66.96 66.96 66.96 66.96 0.7K
15:59 66.91 66.93 66.90 66.91 14.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available