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 67.44 67.44 67.44 67.44 1.9K
09:31 67.36 67.36 67.36 67.36 0.9K
09:35 67.23 67.23 67.23 67.23 0.4K
09:42 67.32 67.32 67.32 67.32 0.2K
09:46 67.29 67.29 67.29 67.29 0.2K
09:47 67.23 67.26 67.23 67.26 2.6K
09:56 67.31 67.33 67.31 67.33 2.0K
10:03 67.27 67.28 67.27 67.28 1.4K
10:06 67.23 67.23 67.23 67.23 0.1K
10:07 67.30 67.30 67.25 67.25 1.6K
10:08 67.27 67.27 67.27 67.27 0.4K
10:09 67.28 67.32 67.28 67.32 2.2K
10:10 67.33 67.33 67.33 67.34 0.3K
10:11 67.35 67.35 67.34 67.33 1.0K
10:13 67.29 67.29 67.29 67.29 0.6K
10:16 67.32 67.32 67.30 67.30 0.6K
10:18 67.29 67.29 67.29 67.29 0.7K
10:19 67.31 67.31 67.31 67.31 2.2K
10:21 67.36 67.36 67.34 67.34 0.5K
10:22 67.34 67.34 67.34 67.34 0.2K
10:23 67.34 67.34 67.34 67.34 1.3K
10:24 67.34 67.34 67.34 67.34 0.3K
10:25 67.33 67.33 67.31 67.31 0.4K
10:27 67.37 67.37 67.37 67.37 0.1K
10:28 67.35 67.35 67.35 67.35 0.5K
10:30 67.35 67.36 67.35 67.35 0.6K
10:31 67.32 67.32 67.32 67.32 1.0K
10:33 67.31 67.31 67.31 67.31 1.6K
10:34 67.29 67.29 67.29 67.29 0.8K
10:38 67.29 67.29 67.29 67.29 1.2K
10:39 67.30 67.30 67.30 67.30 4.5K
10:41 67.28 67.28 67.28 67.28 1.2K
10:45 67.33 67.33 67.32 67.33 1.2K
10:49 67.31 67.31 67.31 67.31 0.6K
10:57 67.34 67.34 67.34 67.34 0.6K
10:59 67.28 67.28 67.28 67.28 0.4K
11:00 67.30 67.30 67.30 67.30 0.7K
11:01 67.34 67.34 67.34 67.34 0.3K
11:02 67.33 67.33 67.33 67.33 0.6K
11:05 67.32 67.32 67.32 67.32 1.5K
11:07 67.35 67.35 67.35 67.35 0.1K
11:09 67.27 67.27 67.25 67.25 1.9K
11:10 67.25 67.27 67.25 67.27 0.4K
11:12 67.27 67.28 67.27 67.28 0.9K
11:16 67.26 67.28 67.26 67.28 2.0K
11:17 67.29 67.29 67.29 67.29 0.4K
11:19 67.29 67.29 67.29 67.29 0.4K
11:21 67.28 67.28 67.28 67.28 3.2K
11:22 67.27 67.27 67.27 67.27 0.9K
11:24 67.28 67.28 67.28 67.28 0.5K
11:26 67.27 67.27 67.27 67.27 0.1K
11:30 67.24 67.24 67.24 67.24 0.1K
11:31 67.23 67.23 67.23 67.23 0.1K
11:34 67.23 67.23 67.23 67.23 2.5K
11:36 67.27 67.27 67.27 67.27 0.3K
11:37 67.28 67.28 67.28 67.28 0.4K
11:38 67.28 67.28 67.28 67.28 0.5K
11:43 67.23 67.23 67.23 67.23 0.2K
11:46 67.21 67.21 67.21 67.21 1.1K
11:48 67.20 67.20 67.20 67.20 0.7K
11:49 67.17 67.17 67.17 67.17 0.5K
11:53 67.21 67.21 67.21 67.21 1.1K
11:56 67.21 67.21 67.21 67.21 0.3K
11:57 67.22 67.22 67.22 67.22 0.7K
11:58 67.21 67.21 67.20 67.20 1.7K
11:59 67.19 67.19 67.19 67.19 1.4K
12:00 67.21 67.21 67.21 67.21 0.9K
12:03 67.19 67.19 67.19 67.19 0.3K
12:04 67.18 67.18 67.18 67.18 0.4K
12:05 67.16 67.16 67.14 67.15 2.3K
12:08 67.11 67.11 67.11 67.11 0.7K
12:13 67.14 67.15 67.14 67.15 1.1K
12:14 67.15 67.15 67.15 67.15 0.3K
12:15 67.14 67.14 67.14 67.14 0.2K
12:17 67.13 67.15 67.13 67.15 0.5K
12:18 67.11 67.11 67.11 67.11 2.8K
12:19 67.08 67.08 67.08 67.08 0.3K
12:22 67.07 67.07 67.07 67.07 0.5K
12:23 67.11 67.12 67.11 67.12 0.4K
12:26 67.10 67.10 67.10 67.10 0.5K
12:28 67.15 67.15 67.15 67.15 0.1K
12:29 67.15 67.15 67.15 67.15 0.9K
12:31 67.17 67.19 67.17 67.19 1.0K
12:32 67.17 67.17 67.17 67.17 2.7K
12:36 67.09 67.09 67.09 67.09 0.1K
12:37 67.09 67.09 67.09 67.09 0.2K
12:38 67.11 67.11 67.11 67.10 0.3K
12:41 67.08 67.08 67.08 67.08 0.4K
12:45 67.13 67.13 67.13 67.13 0.7K
12:46 67.15 67.15 67.15 67.15 0.5K
12:48 67.18 67.19 67.18 67.18 3.5K
12:50 67.16 67.16 67.16 67.16 1.5K
12:51 67.16 67.16 67.16 67.16 0.5K
12:53 67.14 67.14 67.14 67.14 0.9K
12:59 67.17 67.18 67.17 67.18 6.9K
13:00 67.17 67.17 67.17 67.17 1.1K
13:04 67.24 67.24 67.23 67.23 3.4K
13:06 67.22 67.22 67.22 67.22 2.1K
13:13 67.23 67.23 67.23 67.23 0.5K
13:14 67.23 67.23 67.23 67.23 0.6K
13:21 67.25 67.25 67.25 67.25 0.8K
13:29 67.27 67.27 67.27 67.27 0.2K
13:30 67.27 67.27 67.27 67.27 0.1K
13:31 67.29 67.29 67.29 67.29 0.3K
13:32 67.27 67.27 67.25 67.25 0.9K
13:37 67.22 67.22 67.22 67.22 0.2K
13:41 67.24 67.24 67.23 67.23 5.0K
13:42 67.24 67.24 67.24 67.24 1.0K
13:43 67.19 67.19 67.19 67.19 0.3K
13:47 67.20 67.20 67.20 67.20 0.3K
13:54 67.19 67.19 67.19 67.19 2.0K
13:55 67.21 67.21 67.21 67.21 0.5K
13:58 67.18 67.19 67.18 67.19 0.5K
14:00 67.18 67.18 67.18 67.18 2.0K
14:02 67.10 67.10 67.10 67.10 0.7K
14:03 67.03 67.03 67.00 67.00 1.0K
14:04 66.96 66.98 66.96 66.98 0.8K
14:05 67.00 67.00 67.00 67.00 0.6K
14:08 67.04 67.07 67.04 67.07 0.7K
14:10 67.01 67.01 66.99 67.00 1.2K
14:12 67.00 67.00 66.98 66.98 1.3K
14:13 66.97 66.97 66.97 66.97 0.2K
14:14 66.99 66.99 66.95 66.95 0.7K
14:15 66.88 66.90 66.88 66.90 2.3K
14:17 66.87 66.87 66.87 66.87 0.3K
14:18 66.88 66.88 66.87 66.87 1.2K
14:20 66.93 66.94 66.93 66.94 1.2K
14:21 66.96 66.96 66.96 66.96 1.7K
14:25 67.01 67.01 67.01 67.01 0.7K
14:26 67.03 67.03 67.03 67.03 0.3K
14:27 66.98 66.98 66.98 66.98 157.5K
14:28 67.00 67.00 67.00 67.00 0.7K
14:31 66.93 66.98 66.93 66.98 1.4K
14:32 67.02 67.02 67.01 67.01 0.3K
14:34 67.04 67.04 67.04 67.04 0.3K
14:35 67.02 67.02 67.02 67.02 0.3K
14:37 67.07 67.07 67.06 67.06 0.8K
14:38 67.08 67.08 67.08 67.08 0.1K
14:39 67.09 67.09 67.09 67.09 0.8K
14:41 67.09 67.09 67.09 67.09 0.8K
14:42 67.10 67.10 67.09 67.09 1.7K
14:44 67.16 67.16 67.16 67.16 0.6K
14:47 67.16 67.16 67.16 67.16 0.7K
14:48 67.15 67.17 67.15 67.17 1.0K
14:49 67.17 67.17 67.17 67.17 8.3K
14:50 67.12 67.12 67.12 67.11 5.8K
14:53 67.09 67.09 67.07 67.07 1.1K
14:54 67.05 67.08 67.05 67.08 10.7K
14:55 67.03 67.05 67.03 67.05 1.3K
14:56 67.02 67.02 66.98 66.98 0.7K
14:57 67.00 67.00 67.00 67.00 0.5K
14:58 67.01 67.01 67.01 67.01 2.1K
15:00 66.99 67.00 66.95 66.95 4.8K
15:02 66.96 66.99 66.96 66.99 1.2K
15:03 66.97 66.98 66.96 66.98 3.9K
15:04 66.98 66.98 66.95 66.95 2.0K
15:05 66.95 66.95 66.92 66.92 0.7K
15:06 66.92 66.92 66.92 66.92 1.8K
15:07 66.92 66.95 66.92 66.95 0.7K
15:08 66.95 66.95 66.94 66.94 1.1K
15:09 66.95 66.96 66.95 66.96 1.3K
15:13 67.00 67.00 67.00 67.00 0.2K
15:14 66.99 66.99 66.99 66.99 0.5K
15:15 66.98 66.98 66.98 66.98 1.2K
15:16 66.92 66.92 66.92 66.92 0.1K
15:17 66.92 66.93 66.91 66.92 5.5K
15:18 66.92 66.92 66.91 66.91 1.0K
15:19 66.91 66.91 66.91 66.91 1.7K
15:21 66.93 66.93 66.93 66.93 0.0K
15:22 66.94 66.96 66.94 66.96 4.5K
15:23 66.97 66.97 66.97 66.97 1.4K
15:24 66.97 66.99 66.97 66.98 2.7K
15:26 66.99 66.99 66.93 66.97 2.4K
15:27 66.98 66.98 66.94 66.95 1.5K
15:29 66.95 66.95 66.94 66.94 1.1K
15:31 66.96 66.96 66.96 66.96 1.9K
15:32 66.92 66.92 66.92 66.92 0.6K
15:35 66.87 66.87 66.87 66.87 0.9K
15:36 66.90 66.90 66.90 66.90 3.5K
15:38 66.91 66.93 66.91 66.93 2.6K
15:39 66.93 66.93 66.93 66.93 2.0K
15:41 66.94 66.95 66.94 66.95 1.0K
15:42 66.92 66.92 66.92 66.92 0.4K
15:43 66.91 66.95 66.91 66.94 3.7K
15:44 66.95 66.96 66.95 66.95 1.5K
15:45 66.97 66.97 66.97 66.97 1.2K
15:46 66.95 66.95 66.95 66.95 0.3K
15:47 66.96 66.96 66.96 66.96 2.3K
15:51 66.95 66.95 66.95 66.95 6.5K
15:52 66.97 66.97 66.97 66.97 1.7K
15:54 66.96 66.96 66.96 66.96 0.2K
15:55 66.96 66.98 66.96 66.98 3.3K
15:57 67.02 67.02 67.02 67.02 1.1K
15:58 67.00 67.00 67.00 67.00 2.1K
15:59 67.02 67.04 67.01 67.04 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available