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 66.70 66.70 66.70 66.70 8.8K
09:31 66.88 66.91 66.88 66.91 1.2K
09:37 66.93 66.93 66.93 66.93 0.3K
09:39 66.91 66.91 66.91 66.91 2.9K
09:41 66.91 66.91 66.91 66.91 0.2K
09:43 66.89 66.89 66.85 66.85 0.3K
09:44 66.81 66.81 66.81 66.81 0.3K
09:47 66.85 66.85 66.76 66.76 0.9K
09:50 66.73 66.76 66.72 66.76 1.9K
09:56 66.70 66.70 66.70 66.69 0.7K
09:57 66.65 66.65 66.65 66.65 0.9K
10:00 66.55 66.69 66.55 66.69 0.9K
10:02 66.67 66.67 66.67 66.67 0.9K
10:05 66.72 66.73 66.72 66.73 0.4K
10:06 66.78 66.78 66.78 66.78 1.3K
10:07 66.76 66.76 66.76 66.76 0.5K
10:09 66.77 66.79 66.77 66.79 0.5K
10:11 66.76 66.76 66.76 66.76 0.3K
10:12 66.74 66.74 66.74 66.74 0.8K
10:15 66.75 66.75 66.75 66.75 0.1K
10:16 66.75 66.75 66.75 66.75 0.6K
10:17 66.72 66.72 66.72 66.72 0.5K
10:19 66.75 66.75 66.75 66.75 0.3K
10:20 66.69 66.69 66.69 66.69 0.1K
10:21 66.67 66.67 66.67 66.67 0.2K
10:22 66.72 66.72 66.72 66.72 0.7K
10:23 66.75 66.75 66.75 66.75 0.3K
10:26 66.77 66.77 66.77 66.77 1.3K
10:28 66.67 66.67 66.67 66.67 0.4K
10:30 66.68 66.70 66.68 66.69 2.2K
10:32 66.67 66.67 66.67 66.67 0.6K
10:33 66.73 66.73 66.73 66.73 0.2K
10:38 66.76 66.76 66.76 66.76 1.1K
10:50 66.67 66.67 66.67 66.67 0.8K
10:51 66.71 66.74 66.70 66.74 5.1K
10:52 66.80 66.80 66.80 66.80 0.4K
10:53 66.80 66.80 66.80 66.80 0.3K
10:54 66.82 66.82 66.75 66.77 3.1K
10:55 66.84 66.84 66.84 66.84 0.1K
10:56 66.81 66.81 66.81 66.81 0.3K
10:57 66.80 66.80 66.80 66.80 1.1K
11:02 66.81 66.83 66.81 66.83 1.7K
11:05 66.84 66.84 66.84 66.84 0.9K
11:12 66.86 66.86 66.86 66.86 0.1K
11:13 66.86 66.88 66.86 66.87 0.7K
11:14 66.89 66.89 66.89 66.89 0.1K
11:15 66.92 66.92 66.92 66.92 1.4K
11:16 66.92 66.92 66.92 66.92 0.3K
11:17 66.90 66.90 66.88 66.88 1.5K
11:18 66.89 66.89 66.89 66.89 0.1K
11:20 66.94 66.96 66.94 66.96 0.2K
11:21 66.94 66.94 66.94 66.94 3.0K
11:22 67.00 67.00 67.00 67.00 3.7K
11:23 66.95 66.95 66.95 66.95 8.0K
11:28 66.95 66.95 66.95 66.95 0.1K
11:29 66.96 66.96 66.96 66.96 0.8K
11:30 66.98 67.01 66.98 67.01 1.5K
11:31 67.01 67.01 67.01 67.01 0.1K
11:32 67.02 67.02 67.02 67.02 1.4K
11:33 67.00 67.00 67.00 67.00 0.2K
11:34 66.96 66.98 66.96 66.98 0.4K
11:36 66.96 66.96 66.96 66.96 0.5K
11:38 66.99 66.99 66.99 66.99 3.8K
11:42 67.02 67.02 67.02 67.02 110.2K
11:46 67.02 67.02 67.02 67.02 0.1K
11:47 67.03 67.03 67.03 67.03 0.5K
11:50 67.04 67.04 67.04 67.04 0.3K
11:52 67.08 67.08 67.08 67.08 0.9K
11:55 67.07 67.07 67.07 67.07 0.5K
11:57 67.01 67.01 67.01 67.01 0.5K
11:58 67.02 67.03 67.02 67.03 0.3K
11:59 67.01 67.01 67.01 67.01 0.9K
12:00 67.04 67.04 67.04 67.04 1.0K
12:01 67.01 67.01 67.01 67.01 0.4K
12:02 67.03 67.03 67.03 67.03 0.8K
12:05 67.00 67.00 67.00 67.00 0.6K
12:07 67.04 67.04 67.04 67.04 0.2K
12:09 67.04 67.04 67.04 67.04 0.4K
12:11 67.06 67.06 67.06 67.06 0.2K
12:12 67.05 67.07 67.05 67.07 1.7K
12:14 67.05 67.05 67.05 67.05 0.1K
12:15 67.05 67.05 67.02 67.02 1.8K
12:22 67.06 67.06 67.06 67.06 0.3K
12:25 67.04 67.04 67.04 67.04 0.2K
12:27 66.96 66.96 66.96 66.96 2.8K
12:28 66.95 66.95 66.95 66.95 1.1K
12:29 66.93 66.93 66.93 66.93 0.7K
12:31 66.98 66.98 66.98 66.98 1.4K
12:33 66.99 66.99 66.99 66.99 0.3K
12:35 66.99 66.99 66.99 66.99 0.3K
12:36 66.98 66.98 66.97 66.97 1.2K
12:37 66.96 66.96 66.96 66.96 0.6K
12:38 66.95 66.95 66.95 66.95 0.2K
12:43 66.93 66.93 66.93 66.93 0.7K
12:44 66.91 66.91 66.91 66.91 0.5K
12:46 66.91 66.91 66.91 66.91 0.3K
12:48 66.92 66.92 66.92 66.92 0.3K
12:49 66.90 66.90 66.90 66.90 0.3K
12:53 66.99 66.99 66.99 66.99 0.7K
13:01 66.98 66.99 66.98 66.99 1.0K
13:03 66.99 66.99 66.99 66.99 0.3K
13:05 66.97 66.97 66.97 66.97 0.2K
13:06 66.98 66.98 66.97 66.97 0.5K
13:10 66.92 66.92 66.92 66.92 0.6K
13:12 66.90 66.90 66.90 66.90 0.3K
13:13 66.94 66.94 66.94 66.94 0.3K
13:14 66.95 66.95 66.92 66.92 0.5K
13:17 66.81 66.85 66.81 66.85 0.5K
13:18 66.87 66.87 66.85 66.85 6.3K
13:19 66.84 66.84 66.84 66.84 0.4K
13:21 66.93 66.93 66.93 66.93 1.3K
13:26 66.86 66.88 66.86 66.88 0.8K
13:27 66.86 66.86 66.86 66.86 6.9K
13:28 66.85 66.85 66.85 66.85 0.4K
13:29 66.82 66.82 66.82 66.82 0.2K
13:30 66.83 66.83 66.83 66.83 0.3K
13:32 66.84 66.84 66.84 66.84 0.6K
13:33 66.86 66.86 66.86 66.86 0.4K
13:34 66.86 66.86 66.86 66.86 1.5K
13:36 66.81 66.81 66.81 66.81 0.5K
13:37 66.80 66.82 66.80 66.82 1.0K
13:41 66.82 66.82 66.82 66.82 0.3K
13:42 66.84 66.84 66.84 66.84 0.2K
13:43 66.83 66.83 66.83 66.83 0.3K
13:44 66.79 66.79 66.79 66.79 0.6K
13:45 66.82 66.83 66.82 66.83 8.1K
13:50 66.81 66.81 66.81 66.81 0.4K
13:52 66.89 66.89 66.89 66.89 0.2K
13:53 66.90 66.90 66.90 66.90 3.6K
13:54 66.88 66.88 66.88 66.88 5.5K
13:55 66.86 66.86 66.86 66.86 3.5K
13:58 66.85 66.87 66.85 66.87 4.7K
13:59 66.86 66.86 66.86 66.86 0.4K
14:00 66.88 66.89 66.88 66.89 0.4K
14:01 66.90 66.90 66.89 66.89 8.2K
14:04 66.78 66.81 66.78 66.81 2.2K
14:05 66.82 66.85 66.82 66.85 0.9K
14:07 66.79 66.79 66.77 66.77 1.4K
14:11 66.77 66.77 66.77 66.77 1.1K
14:14 66.74 66.74 66.74 66.74 0.1K
14:15 66.71 66.71 66.68 66.71 2.2K
14:16 66.71 66.71 66.71 66.71 0.6K
14:18 66.70 66.70 66.70 66.70 0.4K
14:19 66.74 66.74 66.74 66.74 0.2K
14:20 66.76 66.76 66.72 66.72 1.0K
14:25 66.67 66.67 66.67 66.67 0.5K
14:26 66.70 66.70 66.65 66.65 0.4K
14:27 66.61 66.62 66.61 66.62 2.1K
14:29 66.61 66.61 66.61 66.61 0.5K
14:32 66.56 66.56 66.55 66.55 0.6K
14:33 66.56 66.56 66.56 66.56 0.5K
14:34 66.56 66.56 66.56 66.56 0.4K
14:35 66.55 66.55 66.55 66.55 0.7K
14:37 66.52 66.52 66.52 66.52 0.4K
14:38 66.49 66.49 66.48 66.47 0.2K
14:39 66.51 66.51 66.51 66.51 0.6K
14:40 66.48 66.52 66.48 66.52 0.5K
14:41 66.55 66.55 66.55 66.55 2.1K
14:48 66.56 66.56 66.56 66.56 1.5K
14:49 66.52 66.52 66.52 66.52 0.5K
14:50 66.54 66.54 66.53 66.53 0.7K
14:51 66.56 66.56 66.56 66.56 0.4K
14:52 66.59 66.59 66.59 66.59 0.6K
14:53 66.57 66.59 66.57 66.59 1.0K
14:55 66.63 66.63 66.57 66.57 0.5K
14:56 66.56 66.59 66.56 66.59 1.7K
15:00 66.62 66.62 66.61 66.61 0.4K
15:01 66.57 66.57 66.57 66.57 0.5K
15:02 66.54 66.54 66.54 66.54 0.5K
15:03 66.60 66.60 66.59 66.60 0.9K
15:04 66.58 66.58 66.58 66.58 0.5K
15:06 66.56 66.58 66.56 66.58 1.1K
15:07 66.58 66.61 66.58 66.60 3.5K
15:08 66.61 66.62 66.61 66.62 1.4K
15:09 66.61 66.63 66.61 66.63 1.4K
15:11 66.63 66.63 66.60 66.60 2.5K
15:12 66.60 66.61 66.59 66.61 4.3K
15:13 66.60 66.61 66.60 66.61 2.9K
15:15 66.63 66.63 66.60 66.60 1.1K
15:16 66.61 66.61 66.61 66.61 0.2K
15:17 66.59 66.59 66.59 66.59 1.2K
15:18 66.57 66.57 66.57 66.57 0.4K
15:19 66.55 66.56 66.55 66.56 1.3K
15:20 66.55 66.57 66.55 66.56 1.7K
15:23 66.51 66.51 66.50 66.50 1.1K
15:24 66.50 66.51 66.50 66.51 1.6K
15:25 66.47 66.47 66.47 66.47 0.4K
15:26 66.45 66.45 66.45 66.45 0.4K
15:28 66.44 66.46 66.44 66.46 1.0K
15:29 66.44 66.44 66.44 66.44 0.6K
15:30 66.47 66.47 66.47 66.47 1.9K
15:31 66.49 66.49 66.49 66.49 0.9K
15:32 66.49 66.50 66.47 66.47 0.7K
15:33 66.40 66.42 66.40 66.42 0.4K
15:35 66.44 66.44 66.43 66.43 0.8K
15:36 66.44 66.49 66.44 66.49 0.7K
15:37 66.52 66.52 66.52 66.52 2.0K
15:38 66.51 66.51 66.50 66.50 3.5K
15:40 66.47 66.50 66.47 66.50 0.2K
15:41 66.50 66.50 66.50 66.50 0.4K
15:42 66.45 66.45 66.45 66.45 0.5K
15:44 66.42 66.42 66.42 66.42 5.5K
15:45 66.41 66.41 66.41 66.41 1.8K
15:47 66.40 66.40 66.40 66.40 0.9K
15:48 66.37 66.42 66.37 66.42 1.8K
15:51 66.46 66.46 66.46 66.46 0.8K
15:54 66.42 66.43 66.42 66.43 0.5K
15:55 66.43 66.43 66.43 66.43 1.1K
15:57 66.48 66.48 66.48 66.48 0.2K
15:58 66.47 66.49 66.47 66.49 1.6K
15:59 66.53 66.58 66.49 66.58 5.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available