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 67.05 67.05 67.04 67.04 2.5K
09:33 67.10 67.10 67.10 67.10 0.2K
09:35 67.09 67.09 67.09 67.08 1.2K
09:38 67.07 67.07 67.02 67.02 0.3K
09:42 67.16 67.16 67.16 67.16 1.1K
09:47 67.20 67.20 67.19 67.19 1.2K
09:48 67.14 67.14 67.14 67.14 0.2K
09:50 67.16 67.16 67.16 67.16 0.9K
09:51 67.15 67.18 67.15 67.18 1.2K
09:56 67.23 67.23 67.23 67.23 0.3K
09:59 67.24 67.24 67.24 67.24 0.7K
10:00 67.23 67.24 67.23 67.24 1.1K
10:04 67.17 67.17 67.17 67.17 0.5K
10:05 67.22 67.22 67.22 67.22 0.3K
10:07 67.24 67.24 67.18 67.18 1.8K
10:12 67.24 67.25 67.24 67.25 4.0K
10:13 67.27 67.27 67.27 67.27 0.5K
10:14 67.28 67.28 67.28 67.28 0.9K
10:15 67.26 67.26 67.26 67.26 0.3K
10:20 67.23 67.23 67.23 67.22 0.8K
10:23 67.25 67.25 67.25 67.25 1.8K
10:24 67.25 67.25 67.25 67.25 2.9K
10:27 67.22 67.22 67.22 67.22 0.1K
10:28 67.24 67.24 67.24 67.24 0.6K
10:35 67.21 67.21 67.21 67.21 0.2K
10:38 67.23 67.23 67.23 67.22 1.2K
10:40 67.22 67.22 67.21 67.21 0.7K
10:43 67.18 67.18 67.18 67.18 0.9K
10:45 67.15 67.15 67.15 67.15 0.4K
10:47 67.21 67.21 67.19 67.21 2.2K
10:49 67.19 67.19 67.19 67.19 0.5K
10:52 67.19 67.19 67.19 67.19 0.8K
10:55 67.18 67.18 67.18 67.18 0.7K
10:57 67.18 67.18 67.18 67.18 0.7K
11:00 67.15 67.15 67.15 67.15 8.3K
11:01 67.14 67.16 67.14 67.16 0.3K
11:04 67.18 67.19 67.18 67.19 0.6K
11:08 67.21 67.21 67.21 67.21 0.3K
11:09 67.18 67.18 67.18 67.18 0.8K
11:12 67.23 67.23 67.23 67.23 0.3K
11:15 67.23 67.23 67.21 67.21 0.9K
11:16 67.18 67.18 67.18 67.18 1.5K
11:19 67.20 67.20 67.20 67.20 0.4K
11:20 67.20 67.20 67.20 67.20 1.9K
11:22 67.16 67.17 67.16 67.17 2.3K
11:27 67.14 67.14 67.14 67.14 0.4K
11:29 67.11 67.11 67.11 67.11 1.2K
11:30 67.10 67.10 67.10 67.10 1.4K
11:31 67.08 67.08 67.08 67.08 0.3K
11:35 67.07 67.07 67.06 67.06 3.7K
11:36 67.08 67.08 67.08 67.08 0.6K
11:37 67.10 67.10 67.10 67.10 0.3K
11:39 67.09 67.09 67.09 67.09 0.6K
11:40 67.09 67.09 67.09 67.09 0.3K
11:41 67.10 67.10 67.10 67.10 0.7K
11:43 67.12 67.12 67.12 67.12 1.1K
11:45 67.14 67.14 67.14 67.14 0.3K
11:46 67.13 67.13 67.13 67.13 0.6K
11:48 67.12 67.12 67.12 67.11 0.7K
11:49 67.11 67.12 67.11 67.12 1.4K
11:50 67.13 67.13 67.13 67.13 1.8K
11:51 67.12 67.12 67.12 67.12 0.3K
11:53 67.15 67.15 67.15 67.15 0.4K
11:55 67.13 67.13 67.13 67.13 0.7K
11:58 67.09 67.10 67.09 67.10 2.5K
11:59 67.10 67.10 67.10 67.10 0.4K
12:03 67.15 67.16 67.15 67.16 1.2K
12:04 67.17 67.17 67.17 67.17 0.2K
12:05 67.17 67.17 67.16 67.16 40.7K
12:06 67.15 67.15 67.15 67.15 2.6K
12:07 67.16 67.16 67.16 67.16 1.3K
12:08 67.16 67.16 67.16 67.16 2.0K
12:09 67.17 67.17 67.10 67.11 3.6K
12:10 67.16 67.16 67.16 67.16 0.6K
12:11 67.17 67.17 67.17 67.17 0.6K
12:12 67.18 67.18 67.17 67.17 0.6K
12:13 67.17 67.17 67.17 67.17 0.4K
12:14 67.17 67.17 67.17 67.17 0.1K
12:15 67.19 67.19 67.18 67.18 24.4K
12:16 67.17 67.19 67.17 67.18 8.7K
12:17 67.19 67.19 67.19 67.19 0.3K
12:18 67.19 67.19 67.19 67.19 0.6K
12:19 67.21 67.21 67.20 67.20 1.4K
12:20 67.21 67.21 67.20 67.20 0.4K
12:21 67.19 67.19 67.19 67.19 0.2K
12:22 67.19 67.19 67.19 67.19 0.2K
12:23 67.16 67.16 67.16 67.16 0.4K
12:24 67.19 67.19 67.19 67.19 0.2K
12:26 67.18 67.18 67.18 67.18 0.7K
12:27 67.18 67.19 67.18 67.19 2.6K
12:28 67.19 67.19 67.19 67.19 0.4K
12:30 67.19 67.19 67.19 67.19 0.9K
12:32 67.20 67.20 67.20 67.20 0.4K
12:35 67.21 67.21 67.21 67.21 0.5K
12:38 67.22 67.22 67.22 67.22 0.3K
12:40 67.19 67.19 67.19 67.19 1.6K
12:41 67.17 67.17 67.17 67.17 0.2K
12:42 67.16 67.17 67.16 67.17 0.7K
12:43 67.16 67.16 67.16 67.16 1.0K
12:44 67.16 67.16 67.15 67.15 0.6K
12:45 67.15 67.16 67.15 67.16 1.8K
12:46 67.16 67.16 67.16 67.16 0.3K
12:47 67.15 67.15 67.15 67.15 0.9K
12:48 67.14 67.14 67.14 67.14 0.2K
12:49 67.11 67.12 67.11 67.12 0.7K
12:52 67.14 67.14 67.11 67.11 1.0K
12:53 67.11 67.12 67.11 67.12 0.8K
12:57 67.07 67.07 67.07 67.07 2.2K
12:58 67.06 67.06 67.06 67.06 0.7K
13:00 67.03 67.03 67.03 67.03 1.4K
13:11 67.04 67.04 67.01 67.01 0.7K
13:14 67.05 67.05 67.05 67.05 12.0K
13:19 67.01 67.01 67.01 67.01 0.7K
13:21 66.98 66.98 66.98 66.98 2.3K
13:22 66.97 66.97 66.97 66.97 0.5K
13:24 66.97 66.97 66.97 66.97 0.6K
13:25 66.95 66.95 66.95 66.95 0.4K
13:26 66.93 66.94 66.93 66.94 1.4K
13:28 66.92 66.92 66.92 66.92 0.4K
13:30 66.90 66.90 66.90 66.90 0.8K
13:33 66.98 66.98 66.97 66.97 1.5K
13:34 66.98 66.99 66.98 66.99 2.4K
13:35 67.01 67.01 67.01 67.01 0.4K
13:39 66.95 66.96 66.95 66.95 3.1K
13:40 66.96 66.98 66.96 66.98 0.7K
13:41 67.02 67.02 67.02 67.02 0.3K
13:42 66.98 66.99 66.98 66.99 0.8K
13:46 66.90 66.90 66.86 66.87 1.4K
13:49 66.83 66.83 66.83 66.83 0.2K
13:50 66.81 66.81 66.81 66.81 0.2K
13:51 66.79 66.79 66.79 66.79 1.0K
13:53 66.81 66.83 66.81 66.83 0.7K
13:54 66.81 66.81 66.81 66.81 0.6K
13:55 66.86 66.86 66.86 66.86 0.8K
13:59 66.83 66.83 66.83 66.83 1.3K
14:00 66.75 66.75 66.75 66.75 1.0K
14:01 66.74 66.74 66.74 66.74 1.1K
14:02 66.76 66.76 66.76 66.76 0.4K
14:04 66.74 66.74 66.74 66.74 0.8K
14:08 66.79 66.79 66.78 66.78 1.3K
14:11 66.82 66.83 66.82 66.82 1.9K
14:13 66.80 66.80 66.80 66.80 0.4K
14:16 66.77 66.77 66.77 66.77 0.5K
14:17 66.76 66.76 66.76 66.76 0.5K
14:18 66.79 66.79 66.79 66.79 0.1K
14:20 66.78 66.78 66.78 66.78 0.7K
14:21 66.80 66.80 66.80 66.80 0.6K
14:25 66.78 66.78 66.76 66.76 0.4K
14:26 66.76 66.76 66.76 66.76 2.3K
14:28 66.72 66.74 66.72 66.74 1.4K
14:31 66.78 66.79 66.77 66.77 3.8K
14:33 66.77 66.77 66.77 66.77 1.5K
14:34 66.77 66.79 66.77 66.78 2.1K
14:35 66.80 66.80 66.80 66.80 0.7K
14:36 66.80 66.80 66.80 66.80 2.5K
14:37 66.78 66.78 66.78 66.78 0.1K
14:38 66.79 66.80 66.78 66.78 1.8K
14:40 66.73 66.73 66.73 66.73 0.4K
14:41 66.74 66.74 66.74 66.74 0.4K
14:43 66.74 66.74 66.74 66.74 0.7K
14:44 66.74 66.74 66.74 66.74 1.7K
14:46 66.76 66.76 66.76 66.76 0.4K
14:47 66.78 66.78 66.76 66.76 1.6K
14:48 66.75 66.75 66.75 66.75 0.8K
14:49 66.75 66.75 66.75 66.75 0.7K
14:50 66.76 66.76 66.76 66.76 2.2K
14:51 66.75 66.75 66.75 66.75 0.4K
14:52 66.74 66.74 66.74 66.74 1.5K
14:54 66.74 66.75 66.74 66.75 0.9K
14:55 66.76 66.76 66.76 66.76 0.9K
14:57 66.78 66.78 66.78 66.78 0.1K
14:58 66.80 66.80 66.80 66.80 4.8K
14:59 66.81 66.81 66.81 66.81 1.5K
15:02 66.77 66.78 66.77 66.78 2.6K
15:04 66.75 66.75 66.75 66.74 2.9K
15:05 66.71 66.72 66.71 66.72 1.6K
15:06 66.73 66.73 66.73 66.73 2.8K
15:07 66.72 66.72 66.72 66.72 5.8K
15:09 66.72 66.75 66.72 66.75 2.8K
15:10 66.73 66.73 66.73 66.73 0.2K
15:11 66.75 66.75 66.75 66.75 0.6K
15:12 66.77 66.77 66.77 66.77 1.1K
15:13 66.76 66.76 66.76 66.76 3.0K
15:14 66.74 66.74 66.74 66.74 0.3K
15:15 66.75 66.75 66.75 66.75 1.0K
15:16 66.75 66.75 66.75 66.75 1.6K
15:17 66.75 66.75 66.75 66.75 1.8K
15:20 66.73 66.73 66.73 66.73 0.8K
15:21 66.74 66.76 66.74 66.75 4.6K
15:22 66.76 66.78 66.76 66.78 0.8K
15:23 66.79 66.79 66.79 66.79 0.9K
15:24 66.77 66.77 66.77 66.77 0.2K
15:27 66.78 66.78 66.78 66.78 0.3K
15:28 66.76 66.77 66.76 66.77 1.7K
15:31 66.74 66.74 66.74 66.74 0.5K
15:32 66.75 66.76 66.75 66.76 1.4K
15:33 66.75 66.75 66.75 66.75 0.4K
15:34 66.75 66.75 66.74 66.75 1.6K
15:35 66.76 66.76 66.76 66.76 0.6K
15:36 66.78 66.78 66.76 66.76 1.7K
15:38 66.75 66.76 66.75 66.76 3.7K
15:39 66.71 66.71 66.71 66.71 1.3K
15:41 66.70 66.70 66.66 66.66 2.9K
15:42 66.68 66.68 66.66 66.66 2.1K
15:44 66.68 66.68 66.68 66.68 1.4K
15:45 66.69 66.69 66.69 66.69 0.7K
15:46 66.69 66.69 66.68 66.69 1.3K
15:47 66.70 66.70 66.70 66.70 19.9K
15:50 66.73 66.73 66.71 66.71 1.2K
15:51 66.71 66.71 66.71 66.71 1.2K
15:52 66.71 66.71 66.71 66.71 1.6K
15:53 66.72 66.72 66.72 66.73 0.5K
15:54 66.71 66.71 66.71 66.71 1.0K
15:55 66.66 66.71 66.65 66.71 2.8K
15:56 66.72 66.72 66.72 66.72 0.3K
15:57 66.71 66.71 66.71 66.71 0.4K
15:58 66.69 66.69 66.69 66.69 0.8K
15:59 66.69 66.71 66.69 66.71 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available