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 67.00 67.00 66.95 66.94 3.8K
09:32 67.04 67.04 67.04 67.04 1.2K
09:34 67.04 67.04 67.04 67.04 0.1K
09:35 67.05 67.05 67.05 67.05 0.2K
09:36 67.10 67.10 67.10 67.09 0.2K
09:38 67.03 67.03 67.03 67.03 0.6K
09:40 67.00 67.00 67.00 67.00 1.3K
09:42 67.03 67.03 67.03 67.03 0.2K
09:45 67.04 67.04 67.04 67.04 1.6K
09:46 67.12 67.12 67.12 67.12 0.7K
09:47 67.11 67.11 67.11 67.11 1.3K
09:48 67.10 67.10 67.10 67.10 0.3K
09:49 67.17 67.24 67.17 67.24 1.9K
09:51 67.17 67.18 67.17 67.18 1.2K
09:52 67.23 67.23 67.23 67.23 0.5K
09:53 67.21 67.21 67.21 67.21 0.1K
09:55 67.22 67.22 67.22 67.22 0.6K
09:57 67.23 67.23 67.23 67.23 0.4K
10:00 67.17 67.17 67.17 67.17 0.9K
10:01 67.13 67.13 67.13 67.13 0.5K
10:02 67.21 67.21 67.21 67.21 7.1K
10:06 67.24 67.24 67.23 67.22 1.0K
10:07 67.24 67.24 67.24 67.24 0.7K
10:11 67.24 67.26 67.24 67.26 2.2K
10:14 67.27 67.27 67.27 67.27 0.7K
10:16 67.28 67.28 67.28 67.28 0.4K
10:17 67.26 67.26 67.26 67.26 0.3K
10:18 67.31 67.31 67.29 67.29 2.3K
10:19 67.33 67.33 67.33 67.33 0.8K
10:21 67.38 67.38 67.38 67.38 0.3K
10:23 67.35 67.35 67.35 67.35 0.7K
10:32 67.36 67.36 67.36 67.36 1.2K
10:34 67.34 67.34 67.34 67.34 0.3K
10:35 67.34 67.34 67.34 67.34 0.6K
10:36 67.34 67.34 67.34 67.34 1.2K
10:37 67.33 67.33 67.33 67.33 4.9K
10:38 67.33 67.33 67.33 67.33 0.3K
10:39 67.32 67.32 67.31 67.31 1.5K
10:40 67.30 67.30 67.30 67.30 0.3K
10:43 67.35 67.35 67.35 67.35 1.4K
10:45 67.38 67.38 67.38 67.38 1.0K
10:47 67.38 67.38 67.38 67.38 1.6K
10:55 67.38 67.38 67.38 67.38 0.9K
10:56 67.36 67.36 67.34 67.36 1.4K
10:57 67.37 67.37 67.37 67.37 0.5K
10:59 67.35 67.35 67.35 67.35 0.5K
11:08 67.27 67.27 67.27 67.27 0.1K
11:11 67.26 67.26 67.26 67.26 1.0K
11:13 67.24 67.26 67.24 67.26 0.6K
11:16 67.28 67.28 67.26 67.26 23.6K
11:17 67.25 67.25 67.25 67.25 0.8K
11:20 67.27 67.27 67.27 67.27 2.3K
11:21 67.29 67.29 67.29 67.29 2.2K
11:23 67.26 67.26 67.26 67.26 0.6K
11:25 67.28 67.28 67.26 67.27 2.4K
11:26 67.24 67.24 67.24 67.24 0.1K
11:27 67.23 67.23 67.22 67.22 1.6K
11:29 67.22 67.22 67.22 67.22 0.4K
11:30 67.24 67.24 67.23 67.23 1.7K
11:33 67.22 67.22 67.22 67.22 1.5K
11:37 67.25 67.25 67.25 67.25 0.4K
11:40 67.26 67.26 67.26 67.26 0.1K
11:42 67.25 67.26 67.25 67.26 0.7K
11:50 67.24 67.24 67.24 67.24 0.9K
11:55 67.21 67.21 67.21 67.21 23.5K
11:56 67.16 67.18 67.16 67.18 3.1K
11:57 67.18 67.18 67.18 67.18 0.3K
11:59 67.20 67.20 67.20 67.20 0.2K
12:01 67.19 67.19 67.19 67.19 1.0K
12:09 67.16 67.16 67.16 67.16 0.4K
12:11 67.17 67.17 67.17 67.17 0.4K
12:13 67.20 67.20 67.20 67.20 1.1K
12:14 67.20 67.20 67.20 67.19 0.5K
12:16 67.20 67.20 67.20 67.20 0.5K
12:17 67.20 67.20 67.20 67.20 0.3K
12:18 67.21 67.21 67.21 67.21 0.2K
12:19 67.23 67.23 67.23 67.23 0.2K
12:20 67.22 67.24 67.22 67.24 1.0K
12:21 67.26 67.26 67.26 67.26 0.2K
12:22 67.26 67.26 67.26 67.26 0.6K
12:23 67.25 67.26 67.25 67.26 2.2K
12:24 67.23 67.24 67.23 67.24 0.8K
12:25 67.24 67.24 67.23 67.23 0.9K
12:26 67.22 67.22 67.22 67.22 1.9K
12:27 67.21 67.21 67.21 67.21 0.9K
12:28 67.20 67.22 67.20 67.22 4.4K
12:29 67.22 67.22 67.22 67.22 6.6K
12:30 67.20 67.20 67.20 67.20 0.6K
12:32 67.23 67.23 67.23 67.23 1.1K
12:33 67.23 67.23 67.23 67.23 0.4K
12:34 67.23 67.23 67.22 67.22 0.6K
12:36 67.19 67.19 67.19 67.19 2.0K
12:39 67.22 67.22 67.22 67.22 0.2K
12:40 67.19 67.19 67.19 67.19 0.7K
12:41 67.21 67.21 67.21 67.21 0.3K
12:42 67.20 67.20 67.20 67.20 0.2K
12:43 67.20 67.20 67.20 67.20 1.2K
12:44 67.19 67.19 67.18 67.18 0.4K
12:46 67.19 67.19 67.19 67.19 7.2K
12:50 67.21 67.21 67.21 67.21 0.3K
12:52 67.22 67.23 67.22 67.23 0.8K
12:54 67.23 67.23 67.23 67.23 0.3K
12:55 67.22 67.22 67.22 67.22 0.4K
12:58 67.19 67.19 67.19 67.19 0.4K
13:02 67.22 67.22 67.22 67.22 0.5K
13:04 67.20 67.21 67.20 67.21 1.5K
13:13 67.22 67.22 67.22 67.21 0.5K
13:16 67.22 67.22 67.22 67.22 1.1K
13:18 67.21 67.21 67.21 67.21 0.7K
13:20 67.23 67.23 67.23 67.23 1.0K
13:23 67.22 67.22 67.22 67.22 0.7K
13:28 67.30 67.30 67.30 67.30 0.8K
13:31 67.32 67.32 67.32 67.32 0.5K
13:32 67.33 67.33 67.33 67.33 0.1K
13:34 67.34 67.34 67.34 67.34 0.4K
13:35 67.34 67.34 67.34 67.34 0.1K
13:36 67.34 67.34 67.34 67.34 0.2K
13:38 67.34 67.34 67.33 67.33 12.0K
13:39 67.33 67.33 67.31 67.31 0.4K
13:41 67.33 67.34 67.33 67.34 2.1K
13:44 67.32 67.32 67.32 67.32 0.2K
13:45 67.34 67.34 67.34 67.34 0.4K
13:46 67.32 67.32 67.32 67.32 0.1K
13:47 67.31 67.31 67.31 67.31 0.4K
13:49 67.30 67.30 67.30 67.30 0.1K
13:50 67.30 67.30 67.30 67.30 0.1K
13:52 67.30 67.30 67.29 67.29 1.1K
13:55 67.26 67.26 67.25 67.25 1.4K
13:57 67.25 67.25 67.25 67.25 0.5K
13:59 67.23 67.23 67.23 67.22 0.3K
14:01 67.26 67.26 67.26 67.26 0.3K
14:06 67.31 67.31 67.31 67.31 0.5K
14:07 67.29 67.29 67.29 67.29 1.2K
14:08 67.28 67.28 67.28 67.28 0.6K
14:10 67.28 67.28 67.28 67.28 1.2K
14:12 67.26 67.26 67.26 67.26 0.4K
14:13 67.28 67.28 67.26 67.26 2.2K
14:14 67.28 67.29 67.28 67.29 0.3K
14:16 67.29 67.29 67.29 67.29 0.9K
14:18 67.27 67.27 67.27 67.27 0.2K
14:19 67.26 67.26 67.26 67.26 0.3K
14:22 67.25 67.27 67.25 67.27 0.5K
14:23 67.25 67.25 67.25 67.25 0.4K
14:24 67.27 67.27 67.27 67.27 0.2K
14:26 67.27 67.27 67.27 67.27 0.7K
14:27 67.27 67.27 67.27 67.27 0.7K
14:30 67.25 67.25 67.25 67.25 0.1K
14:31 67.26 67.26 67.26 67.26 0.4K
14:32 67.24 67.24 67.24 67.24 0.4K
14:33 67.27 67.27 67.26 67.26 1.1K
14:34 67.27 67.27 67.27 67.27 0.5K
14:35 67.25 67.25 67.25 67.25 0.7K
14:36 67.24 67.24 67.22 67.22 2.7K
14:39 67.23 67.23 67.23 67.23 0.4K
14:40 67.25 67.26 67.25 67.26 0.9K
14:41 67.25 67.25 67.25 67.25 0.8K
14:45 67.25 67.25 67.24 67.24 0.5K
14:46 67.24 67.24 67.24 67.24 1.1K
14:49 67.24 67.24 67.24 67.24 1.0K
14:52 67.24 67.24 67.24 67.24 0.6K
14:54 67.25 67.25 67.25 67.25 0.4K
14:56 67.28 67.28 67.28 67.28 1.8K
14:58 67.28 67.28 67.28 67.28 1.1K
14:59 67.27 67.27 67.27 67.27 0.2K
15:01 67.26 67.27 67.26 67.26 1.6K
15:02 67.26 67.26 67.26 67.26 2.1K
15:04 67.23 67.25 67.23 67.25 2.6K
15:06 67.25 67.25 67.23 67.24 1.0K
15:07 67.23 67.23 67.23 67.23 1.2K
15:08 67.22 67.22 67.22 67.22 0.6K
15:09 67.21 67.21 67.20 67.20 1.2K
15:10 67.21 67.21 67.20 67.20 2.9K
15:11 67.20 67.20 67.20 67.20 3.7K
15:12 67.21 67.21 67.21 67.21 0.2K
15:13 67.22 67.22 67.22 67.22 1.0K
15:14 67.24 67.24 67.22 67.22 2.5K
15:15 67.20 67.20 67.20 67.20 2.0K
15:16 67.21 67.22 67.21 67.22 0.9K
15:17 67.20 67.20 67.20 67.20 0.3K
15:18 67.20 67.20 67.20 67.20 0.4K
15:19 67.21 67.21 67.19 67.19 3.7K
15:20 67.18 67.18 67.18 67.18 0.9K
15:21 67.20 67.22 67.20 67.22 1.2K
15:22 67.25 67.25 67.24 67.24 1.2K
15:23 67.25 67.25 67.25 67.25 3.2K
15:25 67.21 67.21 67.21 67.21 11.7K
15:26 67.21 67.21 67.21 67.21 3.5K
15:27 67.21 67.23 67.21 67.23 1.6K
15:29 67.20 67.20 67.20 67.20 0.7K
15:30 67.19 67.19 67.19 67.19 9.6K
15:31 67.18 67.18 67.18 67.18 1.3K
15:32 67.18 67.18 67.15 67.15 11.4K
15:33 67.15 67.15 67.14 67.14 5.4K
15:35 67.18 67.18 67.18 67.18 0.1K
15:36 67.17 67.17 67.17 67.17 1.1K
15:37 67.17 67.17 67.17 67.17 6.8K
15:39 67.17 67.17 67.17 67.17 0.4K
15:40 67.18 67.18 67.18 67.18 1.9K
15:41 67.18 67.18 67.18 67.18 0.3K
15:42 67.20 67.20 67.20 67.20 4.7K
15:43 67.20 67.20 67.20 67.20 0.5K
15:45 67.22 67.23 67.22 67.23 1.9K
15:46 67.23 67.25 67.23 67.25 2.5K
15:47 67.25 67.25 67.25 67.25 2.3K
15:48 67.25 67.26 67.25 67.26 0.9K
15:50 67.21 67.22 67.21 67.22 3.6K
15:51 67.25 67.25 67.25 67.25 1.4K
15:52 67.26 67.28 67.26 67.28 1.0K
15:53 67.27 67.27 67.27 67.27 1.1K
15:55 67.30 67.31 67.29 67.29 2.9K
15:56 67.30 67.30 67.29 67.29 3.9K
15:57 67.28 67.28 67.27 67.27 1.2K
15:59 67.22 67.32 67.22 67.32 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available