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
09:33 67.04 67.04 67.04 67.04 3.3K
09:35 67.07 67.08 67.01 67.01 1.7K
09:41 67.06 67.06 67.03 67.03 1.7K
09:42 67.08 67.08 67.08 67.08 0.4K
09:46 67.02 67.02 67.02 67.02 2.8K
09:47 67.04 67.04 67.04 67.04 1.3K
09:48 67.04 67.09 67.04 67.09 0.5K
09:52 67.14 67.14 67.14 67.14 0.1K
09:53 67.10 67.10 67.10 67.10 0.1K
09:54 67.07 67.07 67.07 67.07 2.6K
09:58 67.09 67.09 67.09 67.09 0.1K
09:59 67.09 67.09 67.09 67.09 0.4K
10:00 67.12 67.12 67.12 67.12 0.6K
10:01 67.16 67.16 67.16 67.16 0.2K
10:02 67.17 67.17 67.17 67.17 0.3K
10:04 67.16 67.16 67.16 67.16 0.1K
10:05 67.16 67.16 67.16 67.16 0.2K
10:06 67.19 67.19 67.19 67.19 0.7K
10:07 67.18 67.18 67.17 67.17 0.3K
10:09 67.16 67.16 67.16 67.16 1.2K
10:10 67.16 67.17 67.16 67.17 1.4K
10:12 67.18 67.21 67.18 67.21 2.3K
10:13 67.23 67.23 67.23 67.23 1.7K
10:14 67.19 67.22 67.19 67.19 0.6K
10:18 67.19 67.22 67.19 67.22 0.5K
10:19 67.19 67.19 67.19 67.19 0.1K
10:20 67.19 67.19 67.19 67.19 0.2K
10:22 67.16 67.16 67.16 67.16 0.3K
10:26 67.22 67.22 67.22 67.22 2.4K
10:32 67.23 67.23 67.23 67.23 0.2K
10:33 67.21 67.21 67.21 67.20 0.3K
10:34 67.21 67.21 67.21 67.21 1.0K
10:36 67.20 67.24 67.20 67.24 1.1K
10:37 67.25 67.26 67.25 67.26 0.5K
10:38 67.27 67.27 67.25 67.26 4.0K
10:40 67.28 67.28 67.28 67.28 0.2K
10:43 67.30 67.33 67.30 67.33 0.7K
10:44 67.34 67.35 67.34 67.35 1.3K
10:46 67.31 67.31 67.31 67.31 1.9K
10:47 67.32 67.32 67.32 67.32 0.4K
10:50 67.31 67.31 67.31 67.31 0.8K
10:53 67.30 67.30 67.30 67.30 0.1K
10:54 67.30 67.30 67.30 67.30 0.4K
10:55 67.28 67.28 67.28 67.28 0.3K
10:56 67.25 67.25 67.25 67.25 0.7K
10:58 67.23 67.23 67.21 67.21 7.9K
11:05 67.26 67.26 67.26 67.26 0.5K
11:06 67.26 67.27 67.26 67.27 0.2K
11:07 67.27 67.27 67.27 67.27 4.9K
11:11 67.26 67.27 67.26 67.27 2.3K
11:12 67.28 67.28 67.28 67.28 0.1K
11:13 67.27 67.27 67.27 67.27 0.2K
11:14 67.27 67.27 67.25 67.25 0.5K
11:16 67.25 67.25 67.25 67.25 0.2K
11:17 67.26 67.26 67.26 67.26 0.3K
11:18 67.26 67.27 67.26 67.27 3.4K
11:19 67.27 67.27 67.27 67.27 0.4K
11:21 67.26 67.26 67.26 67.26 0.3K
11:23 67.23 67.26 67.23 67.26 2.2K
11:25 67.24 67.24 67.24 67.24 0.9K
11:28 67.28 67.28 67.28 67.28 0.7K
11:30 67.27 67.27 67.27 67.27 0.5K
11:32 67.20 67.20 67.20 67.20 0.1K
11:33 67.17 67.17 67.17 67.17 0.2K
11:34 67.24 67.24 67.24 67.24 1.0K
11:37 67.24 67.24 67.24 67.24 0.4K
11:39 67.27 67.27 67.27 67.27 0.3K
11:43 67.25 67.25 67.25 67.25 0.5K
11:47 67.29 67.29 67.29 67.29 0.2K
11:48 67.28 67.28 67.28 67.28 0.5K
11:50 67.28 67.28 67.28 67.28 0.2K
11:52 67.28 67.28 67.28 67.28 6.2K
11:55 67.28 67.28 67.28 67.28 0.3K
12:00 67.29 67.31 67.29 67.31 0.6K
12:01 67.33 67.35 67.33 67.35 2.2K
12:06 67.32 67.32 67.32 67.32 0.7K
12:11 67.32 67.32 67.32 67.32 0.2K
12:12 67.29 67.29 67.29 67.29 0.7K
12:21 67.32 67.32 67.32 67.32 3.8K
12:22 67.33 67.33 67.33 67.33 4.9K
12:23 67.33 67.33 67.33 67.33 2.7K
12:24 67.33 67.35 67.33 67.35 4.7K
12:25 67.33 67.33 67.33 67.33 3.4K
12:28 67.34 67.34 67.34 67.34 2.8K
12:30 67.33 67.33 67.33 67.33 0.3K
12:31 67.34 67.35 67.34 67.35 2.2K
12:32 67.35 67.35 67.34 67.34 1.6K
12:33 67.34 67.34 67.34 67.34 1.5K
12:34 67.34 67.36 67.34 67.36 3.5K
12:38 67.37 67.37 67.37 67.37 0.3K
12:43 67.36 67.36 67.36 67.36 0.5K
12:50 67.36 67.36 67.36 67.36 0.2K
12:52 67.37 67.37 67.37 67.37 1.7K
12:53 67.38 67.38 67.38 67.38 0.6K
12:55 67.39 67.39 67.39 67.39 0.2K
12:56 67.37 67.37 67.37 67.37 0.4K
12:57 67.37 67.37 67.37 67.37 1.7K
12:58 67.36 67.36 67.36 67.36 0.2K
13:01 67.37 67.37 67.37 67.36 2.4K
13:07 67.33 67.36 67.33 67.36 3.3K
13:08 67.37 67.37 67.37 67.37 0.8K
13:09 67.39 67.39 67.39 67.39 0.2K
13:12 67.41 67.41 67.41 67.41 0.8K
13:13 67.45 67.45 67.45 67.45 0.5K
13:14 67.44 67.44 67.44 67.44 0.8K
13:16 67.44 67.44 67.41 67.41 3.4K
13:17 67.40 67.40 67.40 67.40 0.4K
13:19 67.40 67.40 67.40 67.40 1.1K
13:20 67.41 67.41 67.41 67.41 2.6K
13:21 67.41 67.41 67.40 67.40 3.7K
13:22 67.40 67.40 67.40 67.40 0.6K
13:24 67.39 67.39 67.39 67.39 0.6K
13:25 67.39 67.39 67.39 67.39 0.3K
13:27 67.36 67.37 67.36 67.36 0.8K
13:29 67.35 67.35 67.35 67.35 0.8K
13:30 67.36 67.36 67.36 67.36 1.2K
13:33 67.35 67.35 67.35 67.35 0.5K
13:35 67.36 67.36 67.36 67.36 0.2K
13:37 67.35 67.35 67.34 67.35 5.8K
13:38 67.34 67.34 67.34 67.34 15.2K
13:40 67.33 67.33 67.33 67.33 0.4K
13:43 67.33 67.33 67.33 67.33 2.0K
13:45 67.30 67.30 67.30 67.30 0.3K
13:46 67.31 67.32 67.29 67.29 4.3K
13:48 67.29 67.29 67.29 67.29 1.1K
13:53 67.30 67.30 67.30 67.30 0.7K
13:54 67.29 67.29 67.29 67.29 0.9K
13:58 67.27 67.27 67.26 67.26 4.9K
14:00 67.24 67.24 67.21 67.21 0.9K
14:02 67.18 67.18 67.18 67.18 0.7K
14:05 67.20 67.20 67.20 67.19 0.3K
14:06 67.18 67.22 67.18 67.22 1.6K
14:07 67.22 67.22 67.22 67.22 0.6K
14:08 67.20 67.20 67.20 67.20 0.2K
14:09 67.21 67.22 67.21 67.22 1.6K
14:10 67.20 67.20 67.20 67.19 0.6K
14:12 67.17 67.17 67.17 67.17 1.4K
14:13 67.19 67.19 67.18 67.18 1.2K
14:14 67.18 67.18 67.17 67.17 0.4K
14:15 67.19 67.19 67.19 67.19 2.6K
14:16 67.19 67.19 67.19 67.19 0.9K
14:19 67.18 67.18 67.18 67.18 0.4K
14:21 67.16 67.16 67.16 67.16 1.0K
14:22 67.16 67.16 67.16 67.16 0.5K
14:23 67.18 67.18 67.17 67.17 1.5K
14:26 67.16 67.16 67.16 67.16 0.7K
14:28 67.14 67.14 67.14 67.14 0.6K
14:30 67.15 67.15 67.15 67.15 0.2K
14:31 67.15 67.15 67.14 67.15 2.2K
14:32 67.14 67.14 67.14 67.14 0.1K
14:33 67.13 67.13 67.13 67.13 1.5K
14:36 67.17 67.17 67.17 67.17 0.7K
14:37 67.18 67.18 67.17 67.17 3.9K
14:42 67.16 67.16 67.16 67.16 1.2K
14:43 67.17 67.17 67.17 67.17 0.2K
14:44 67.17 67.17 67.16 67.16 0.6K
14:47 67.16 67.16 67.16 67.16 0.2K
14:48 67.18 67.18 67.17 67.18 2.5K
14:49 67.17 67.17 67.17 67.17 0.1K
14:50 67.18 67.18 67.17 67.17 3.9K
14:51 67.19 67.19 67.19 67.19 0.1K
14:52 67.20 67.20 67.20 67.20 0.5K
14:53 67.19 67.19 67.19 67.19 2.0K
14:54 67.21 67.21 67.20 67.20 0.9K
14:56 67.22 67.28 67.22 67.28 8.4K
14:57 67.30 67.30 67.27 67.28 3.5K
14:59 67.30 67.30 67.30 67.30 1.5K
15:00 67.29 67.29 67.29 67.29 3.1K
15:02 67.32 67.32 67.32 67.32 0.4K
15:03 67.33 67.33 67.33 67.33 1.2K
15:04 67.32 67.34 67.32 67.34 4.6K
15:05 67.33 67.38 67.33 67.38 0.8K
15:06 67.38 67.38 67.35 67.35 5.9K
15:07 67.34 67.34 67.34 67.34 0.4K
15:08 67.32 67.32 67.32 67.32 0.2K
15:09 67.32 67.33 67.32 67.33 1.9K
15:10 67.34 67.34 67.32 67.32 0.2K
15:11 67.31 67.31 67.31 67.31 0.2K
15:12 67.32 67.33 67.32 67.33 4.8K
15:13 67.32 67.33 67.32 67.33 1.8K
15:14 67.31 67.31 67.31 67.31 0.8K
15:15 67.29 67.29 67.29 67.29 0.3K
15:17 67.27 67.27 67.27 67.27 2.3K
15:19 67.28 67.28 67.27 67.27 2.0K
15:23 67.30 67.30 67.30 67.30 0.9K
15:24 67.31 67.31 67.29 67.29 1.1K
15:25 67.28 67.29 67.28 67.29 3.0K
15:26 67.29 67.29 67.29 67.29 1.2K
15:27 67.29 67.29 67.29 67.29 1.1K
15:28 67.28 67.28 67.28 67.28 0.4K
15:30 67.27 67.27 67.24 67.24 3.0K
15:32 67.23 67.23 67.23 67.23 0.5K
15:33 67.23 67.23 67.23 67.23 1.8K
15:34 67.25 67.25 67.24 67.24 0.9K
15:35 67.23 67.23 67.23 67.23 0.7K
15:36 67.22 67.23 67.22 67.23 1.4K
15:37 67.22 67.23 67.22 67.22 1.7K
15:39 67.21 67.22 67.21 67.22 0.5K
15:40 67.22 67.22 67.22 67.22 0.6K
15:41 67.22 67.23 67.22 67.23 1.6K
15:42 67.23 67.23 67.19 67.19 3.9K
15:44 67.22 67.22 67.22 67.22 0.7K
15:45 67.22 67.22 67.22 67.22 1.3K
15:50 67.17 67.17 67.17 67.17 3.0K
15:51 67.23 67.23 67.23 67.23 0.1K
15:52 67.21 67.21 67.21 67.21 0.4K
15:53 67.20 67.20 67.20 67.20 1.0K
15:54 67.21 67.21 67.21 67.21 0.2K
15:55 67.24 67.27 67.24 67.27 1.3K
15:56 67.30 67.30 67.30 67.30 0.1K
15:57 67.29 67.29 67.29 67.29 1.8K
15:58 67.31 67.31 67.29 67.29 6.5K
15:59 67.29 67.34 67.29 67.34 45.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available