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
09:31 66.83 66.83 66.83 66.83 3.5K
09:32 66.84 66.84 66.84 66.84 0.2K
09:34 66.84 66.84 66.84 66.84 0.2K
09:35 66.81 66.88 66.81 66.88 2.9K
09:38 66.94 66.94 66.94 66.94 2.1K
09:39 66.95 66.96 66.95 66.96 0.5K
09:44 66.91 66.91 66.91 66.91 0.1K
09:45 66.91 66.91 66.91 66.91 1.2K
09:46 66.94 66.94 66.94 66.94 0.1K
09:47 66.94 66.94 66.94 66.94 0.1K
09:51 66.93 66.93 66.93 66.93 1.2K
09:53 66.93 66.95 66.93 66.95 1.2K
09:55 66.98 66.98 66.97 66.97 3.4K
09:58 66.97 66.97 66.97 66.97 0.9K
10:00 67.05 67.05 67.03 67.03 1.6K
10:01 67.04 67.04 67.04 67.04 0.2K
10:02 67.05 67.05 67.05 67.05 0.6K
10:05 67.07 67.07 67.07 67.07 1.4K
10:07 67.12 67.12 67.12 67.12 0.7K
10:08 67.11 67.11 67.11 67.11 0.5K
10:09 67.12 67.12 67.09 67.09 1.0K
10:10 67.09 67.09 67.09 67.08 0.1K
10:15 67.11 67.11 67.10 67.10 0.9K
10:16 67.08 67.08 67.08 67.08 0.3K
10:17 67.09 67.09 67.09 67.09 1.1K
10:18 67.11 67.11 67.11 67.11 0.8K
10:19 67.14 67.14 67.09 67.09 5.3K
10:20 67.09 67.09 67.09 67.09 1.8K
10:23 67.07 67.07 67.07 67.07 0.6K
10:26 67.05 67.05 67.04 67.04 0.9K
10:28 67.07 67.07 67.07 67.06 1.1K
10:31 67.01 67.04 67.01 67.04 4.4K
10:35 67.06 67.06 67.06 67.06 0.7K
10:38 66.98 67.00 66.98 67.00 0.6K
10:39 66.99 66.99 66.99 66.99 0.5K
10:41 66.99 66.99 66.99 66.99 1.2K
10:43 66.97 66.97 66.97 66.97 0.3K
10:47 66.91 66.91 66.91 66.91 0.4K
10:50 66.89 66.89 66.89 66.89 0.3K
10:53 66.88 66.88 66.88 66.88 0.4K
10:54 66.87 66.87 66.87 66.87 0.4K
10:57 66.84 66.84 66.84 66.84 0.4K
10:59 66.84 66.84 66.84 66.84 0.5K
11:00 66.81 66.81 66.81 66.81 0.7K
11:05 66.91 66.91 66.91 66.91 0.4K
11:06 66.90 66.90 66.90 66.90 0.3K
11:09 66.89 66.89 66.89 66.89 0.5K
11:11 66.91 66.91 66.91 66.91 0.4K
11:13 66.88 66.88 66.87 66.87 1.1K
11:14 66.89 66.89 66.89 66.89 2.7K
11:21 66.88 66.88 66.88 66.88 0.7K
11:25 66.83 66.83 66.83 66.83 1.2K
11:26 66.82 66.82 66.82 66.82 0.4K
11:29 66.81 66.81 66.81 66.81 2.5K
11:30 66.79 66.81 66.79 66.81 1.5K
11:31 66.81 66.81 66.80 66.80 0.3K
11:32 66.79 66.79 66.79 66.79 2.3K
11:34 66.78 66.81 66.78 66.80 4.6K
11:35 66.79 66.79 66.79 66.79 1.0K
11:40 66.77 66.78 66.77 66.78 13.6K
11:41 66.78 66.78 66.78 66.78 1.0K
11:42 66.77 66.77 66.77 66.77 0.5K
11:43 66.78 66.78 66.78 66.78 4.0K
11:45 66.74 66.74 66.74 66.74 0.2K
11:46 66.76 66.76 66.76 66.76 2.1K
11:54 66.72 66.72 66.72 66.72 0.7K
12:00 66.72 66.72 66.72 66.72 1.9K
12:11 66.71 66.72 66.70 66.72 3.1K
12:12 66.72 66.72 66.72 66.72 0.5K
12:18 66.70 66.70 66.70 66.69 0.7K
12:19 66.69 66.69 66.69 66.69 0.8K
12:20 66.69 66.69 66.69 66.69 0.8K
12:22 66.68 66.68 66.68 66.68 0.5K
12:24 66.66 66.66 66.66 66.65 0.6K
12:27 66.57 66.61 66.57 66.61 3.2K
12:29 66.58 66.58 66.58 66.58 0.2K
12:30 66.55 66.55 66.55 66.55 0.3K
12:31 66.55 66.55 66.55 66.55 0.9K
12:33 66.54 66.54 66.54 66.54 0.1K
12:35 66.46 66.46 66.46 66.46 0.5K
12:36 66.45 66.45 66.45 66.44 0.1K
12:37 66.38 66.48 66.38 66.48 1.6K
12:38 66.45 66.45 66.45 66.45 0.1K
12:39 66.49 66.49 66.48 66.48 0.9K
12:40 66.45 66.50 66.45 66.50 2.2K
12:41 66.52 66.52 66.52 66.52 0.5K
12:42 66.51 66.51 66.51 66.51 0.9K
12:45 66.62 66.62 66.62 66.62 0.3K
12:47 66.61 66.61 66.60 66.60 2.5K
12:48 66.47 66.47 66.47 66.47 0.2K
12:49 66.52 66.52 66.52 66.52 0.5K
12:50 66.51 66.51 66.51 66.51 0.4K
12:52 66.46 66.47 66.46 66.47 0.6K
12:53 66.54 66.54 66.54 66.54 0.2K
12:56 66.43 66.43 66.43 66.43 0.4K
12:57 66.49 66.49 66.41 66.41 0.5K
12:59 66.43 66.43 66.41 66.41 0.4K
13:01 66.42 66.44 66.42 66.44 0.6K
13:02 66.46 66.47 66.46 66.47 4.0K
13:03 66.45 66.45 66.45 66.45 0.4K
13:04 66.45 66.45 66.45 66.44 0.5K
13:08 66.51 66.53 66.51 66.53 1.6K
13:10 66.58 66.59 66.58 66.59 2.0K
13:11 66.59 66.63 66.59 66.63 0.4K
13:13 66.55 66.55 66.55 66.55 7.8K
13:14 66.61 66.61 66.59 66.59 1.1K
13:15 66.59 66.59 66.59 66.59 0.4K
13:16 66.60 66.60 66.60 66.60 0.4K
13:17 66.65 66.65 66.65 66.65 2.9K
13:19 66.66 66.66 66.66 66.66 0.3K
13:20 66.66 66.66 66.65 66.65 0.3K
13:21 66.66 66.66 66.66 66.66 0.2K
13:22 66.67 66.67 66.67 66.67 0.8K
13:26 66.72 66.74 66.72 66.74 1.8K
13:28 66.77 66.78 66.77 66.78 1.2K
13:31 66.88 66.88 66.88 66.88 0.2K
13:33 66.88 66.88 66.86 66.86 9.6K
13:35 66.88 66.88 66.88 66.88 4.1K
13:37 66.92 66.93 66.91 66.93 3.7K
13:38 66.92 66.92 66.92 66.92 3.2K
13:39 66.96 66.96 66.95 66.95 2.4K
13:43 66.89 66.89 66.89 66.89 0.4K
13:44 66.90 66.90 66.88 66.90 0.4K
13:45 66.90 66.90 66.90 66.90 0.9K
13:46 66.93 66.93 66.93 66.93 0.3K
13:47 66.92 66.92 66.92 66.92 0.1K
13:48 66.91 66.91 66.91 66.91 2.9K
13:49 66.90 66.91 66.88 66.88 0.4K
13:50 66.87 66.87 66.85 66.85 0.8K
13:51 66.86 66.86 66.86 66.86 0.4K
13:52 66.91 66.91 66.91 66.90 1.5K
13:53 66.88 66.90 66.88 66.90 2.9K
13:56 66.92 66.92 66.92 66.92 0.4K
13:57 66.92 66.92 66.92 66.92 1.7K
13:58 66.92 66.92 66.92 66.92 0.9K
14:01 66.86 66.86 66.86 66.86 0.8K
14:02 66.87 66.88 66.87 66.88 2.1K
14:03 66.89 66.89 66.88 66.88 2.3K
14:04 66.89 66.89 66.89 66.89 0.6K
14:06 66.90 66.90 66.90 66.90 0.7K
14:07 66.92 66.92 66.89 66.89 3.6K
14:08 66.90 66.90 66.90 66.90 2.6K
14:09 66.90 66.90 66.90 66.90 1.4K
14:10 66.91 66.91 66.90 66.90 15.0K
14:11 66.91 66.91 66.91 66.91 1.3K
14:12 66.93 66.93 66.92 66.92 3.6K
14:13 66.92 66.92 66.92 66.92 0.5K
14:16 66.90 66.90 66.90 66.90 0.4K
14:17 66.90 66.90 66.90 66.90 0.5K
14:19 66.91 66.91 66.91 66.91 0.6K
14:20 66.91 66.91 66.91 66.91 1.7K
14:22 66.90 66.92 66.90 66.92 3.5K
14:23 66.91 66.91 66.91 66.91 0.9K
14:28 66.89 66.89 66.89 66.89 1.0K
14:31 66.90 66.90 66.90 66.90 0.5K
14:32 66.89 66.89 66.89 66.89 0.4K
14:34 66.92 66.92 66.92 66.92 0.5K
14:35 66.93 66.93 66.92 66.92 0.7K
14:36 66.92 66.92 66.92 66.92 0.3K
14:37 66.92 66.92 66.91 66.91 0.7K
14:38 66.92 66.92 66.92 66.92 0.5K
14:39 66.92 66.92 66.92 66.92 0.8K
14:40 66.92 66.92 66.91 66.91 6.1K
14:41 66.92 66.92 66.89 66.89 1.1K
14:42 66.89 66.91 66.89 66.91 1.5K
14:43 66.90 66.90 66.90 66.90 2.0K
14:45 66.91 66.91 66.90 66.90 1.7K
14:46 66.91 66.91 66.91 66.91 1.3K
14:53 66.88 66.88 66.88 66.88 0.5K
14:55 66.89 66.89 66.89 66.89 1.4K
14:56 66.89 66.89 66.89 66.89 4.0K
14:57 66.91 66.92 66.91 66.92 1.5K
14:58 66.91 66.91 66.91 66.91 1.4K
14:59 66.94 66.94 66.94 66.94 0.6K
15:00 66.97 66.97 66.97 66.97 0.5K
15:02 67.05 67.05 67.04 67.04 0.4K
15:03 67.03 67.03 67.03 67.03 0.4K
15:04 67.04 67.04 67.04 67.04 5.6K
15:07 67.04 67.04 67.04 67.04 0.9K
15:08 67.03 67.03 67.03 67.03 0.2K
15:09 67.03 67.04 67.03 67.04 2.7K
15:10 67.04 67.04 67.03 67.03 2.1K
15:11 67.03 67.05 67.03 67.05 8.6K
15:12 67.05 67.05 67.05 67.05 0.3K
15:13 67.04 67.05 67.04 67.05 2.5K
15:14 67.04 67.04 67.04 67.04 5.9K
15:15 67.04 67.04 67.04 67.04 2.5K
15:16 67.02 67.02 67.02 67.02 0.5K
15:18 66.98 67.00 66.98 67.00 0.7K
15:19 66.99 66.99 66.99 66.99 0.2K
15:20 66.98 66.99 66.96 66.96 0.8K
15:21 66.98 66.98 66.98 66.98 0.4K
15:22 66.99 66.99 66.99 66.99 1.7K
15:23 66.98 67.00 66.98 67.00 0.5K
15:26 67.01 67.01 67.01 67.01 0.6K
15:28 67.05 67.05 67.05 67.05 0.3K
15:29 67.04 67.04 67.04 67.04 0.4K
15:32 67.03 67.04 67.02 67.04 1.5K
15:35 67.05 67.05 67.05 67.05 1.4K
15:37 67.05 67.05 67.05 67.05 8.9K
15:38 67.04 67.04 67.04 67.04 1.8K
15:39 67.05 67.05 67.05 67.05 0.8K
15:41 67.03 67.04 67.03 67.04 0.4K
15:42 67.04 67.05 67.04 67.05 1.1K
15:43 67.04 67.04 67.04 67.04 10.4K
15:44 67.02 67.02 67.02 67.02 1.2K
15:46 67.02 67.02 67.02 67.02 0.3K
15:47 67.02 67.02 67.02 67.02 2.0K
15:48 67.02 67.02 67.02 67.02 0.6K
15:49 67.05 67.05 67.04 67.04 0.3K
15:50 67.03 67.06 67.03 67.06 2.2K
15:51 67.10 67.10 67.10 67.10 4.3K
15:52 67.10 67.10 67.10 67.10 1.8K
15:54 67.12 67.12 67.12 67.11 0.8K
15:56 67.14 67.14 67.13 67.13 3.5K
15:58 67.15 67.17 67.15 67.17 4.0K
15:59 67.14 67.15 67.12 67.12 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available