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 67.19 67.22 67.19 67.22 9.8K
09:31 67.16 67.16 67.16 67.16 0.7K
09:33 67.15 67.15 67.15 67.15 0.7K
09:36 67.15 67.15 67.15 67.15 1.7K
09:38 67.18 67.18 67.18 67.18 0.4K
09:43 67.21 67.21 67.21 67.21 0.2K
09:44 67.24 67.24 67.24 67.24 3.4K
09:47 67.16 67.18 67.16 67.18 2.3K
09:48 67.16 67.16 67.16 67.16 1.5K
09:50 67.18 67.18 67.18 67.18 0.8K
09:51 67.18 67.18 67.16 67.16 0.3K
09:53 67.19 67.19 67.19 67.19 0.2K
09:55 67.15 67.15 67.15 67.15 0.5K
09:59 67.14 67.14 67.14 67.14 0.2K
10:00 67.22 67.22 67.22 67.22 30.2K
10:01 67.18 67.18 67.18 67.18 0.6K
10:02 67.17 67.17 67.17 67.17 0.7K
10:03 67.17 67.17 67.16 67.16 1.1K
10:06 67.15 67.15 67.15 67.15 2.1K
10:08 67.15 67.15 67.15 67.15 1.0K
10:09 67.16 67.16 67.16 67.16 0.2K
10:12 67.12 67.17 67.12 67.17 0.9K
10:13 67.20 67.20 67.20 67.20 1.0K
10:16 67.23 67.23 67.23 67.23 0.1K
10:18 67.21 67.25 67.21 67.25 3.7K
10:19 67.24 67.24 67.24 67.24 0.6K
10:20 67.25 67.25 67.25 67.25 0.5K
10:23 67.30 67.30 67.23 67.23 3.0K
10:24 67.24 67.24 67.24 67.24 0.6K
10:26 67.29 67.29 67.29 67.29 0.5K
10:28 67.32 67.32 67.32 67.32 0.2K
10:30 67.33 67.33 67.33 67.33 1.0K
10:31 67.34 67.34 67.34 67.34 0.7K
10:32 67.36 67.36 67.36 67.36 0.9K
10:34 67.36 67.36 67.36 67.36 2.1K
10:35 67.34 67.34 67.34 67.34 0.6K
10:38 67.37 67.37 67.37 67.37 1.1K
10:43 67.34 67.34 67.34 67.34 0.2K
10:45 67.33 67.33 67.33 67.33 0.5K
10:46 67.36 67.36 67.36 67.36 3.0K
10:48 67.36 67.36 67.36 67.36 1.4K
10:55 67.40 67.40 67.40 67.40 1.1K
11:02 67.45 67.46 67.45 67.46 0.6K
11:03 67.45 67.45 67.45 67.45 0.2K
11:04 67.49 67.49 67.49 67.49 0.8K
11:05 67.48 67.48 67.46 67.46 0.5K
11:07 67.47 67.47 67.47 67.47 0.3K
11:08 67.46 67.48 67.46 67.48 1.5K
11:09 67.47 67.47 67.47 67.47 0.7K
11:17 67.48 67.48 67.47 67.47 1.1K
11:18 67.48 67.48 67.48 67.48 0.6K
11:21 67.47 67.47 67.47 67.47 0.2K
11:22 67.46 67.46 67.46 67.46 1.0K
11:27 67.45 67.45 67.44 67.44 2.2K
11:28 67.43 67.43 67.43 67.43 0.9K
11:29 67.43 67.43 67.43 67.43 0.9K
11:31 67.43 67.43 67.43 67.43 0.5K
11:32 67.43 67.43 67.41 67.41 2.0K
11:36 67.46 67.46 67.44 67.44 0.8K
11:38 67.47 67.47 67.46 67.46 1.3K
11:39 67.45 67.45 67.45 67.45 0.2K
11:42 67.44 67.44 67.44 67.44 0.2K
11:46 67.43 67.44 67.43 67.44 1.5K
11:47 67.46 67.46 67.46 67.46 0.3K
11:48 67.43 67.43 67.43 67.43 1.0K
11:55 67.41 67.41 67.41 67.41 0.6K
11:58 67.42 67.42 67.42 67.42 0.6K
12:01 67.47 67.47 67.47 67.47 0.6K
12:04 67.47 67.47 67.47 67.47 0.1K
12:05 67.49 67.49 67.49 67.49 0.1K
12:06 67.48 67.48 67.48 67.48 1.3K
12:14 67.49 67.49 67.49 67.49 0.5K
12:16 67.51 67.51 67.51 67.51 0.7K
12:18 67.50 67.50 67.50 67.50 0.7K
12:20 67.51 67.51 67.51 67.51 0.3K
12:23 67.51 67.51 67.51 67.51 0.9K
12:31 67.51 67.52 67.51 67.52 1.1K
12:32 67.54 67.54 67.54 67.54 1.3K
12:34 67.55 67.55 67.55 67.55 0.9K
12:35 67.55 67.55 67.55 67.55 0.8K
12:38 67.55 67.55 67.54 67.54 0.5K
12:41 67.54 67.54 67.54 67.54 0.3K
12:43 67.53 67.53 67.53 67.53 0.4K
12:47 67.53 67.53 67.53 67.53 0.5K
12:48 67.52 67.54 67.52 67.52 2.7K
12:49 67.54 67.54 67.54 67.54 0.2K
12:52 67.52 67.52 67.52 67.52 0.5K
12:56 67.51 67.51 67.51 67.51 0.1K
12:58 67.52 67.52 67.52 67.52 0.7K
12:59 67.51 67.51 67.51 67.51 1.3K
13:01 67.52 67.53 67.51 67.51 2.4K
13:03 67.51 67.51 67.51 67.51 1.1K
13:07 67.48 67.48 67.48 67.48 1.0K
13:08 67.48 67.48 67.48 67.48 0.3K
13:11 67.50 67.50 67.50 67.50 0.6K
13:14 67.50 67.50 67.48 67.48 0.9K
13:15 67.49 67.49 67.49 67.49 0.4K
13:17 67.48 67.48 67.48 67.48 2.4K
13:18 67.44 67.46 67.44 67.46 1.2K
13:19 67.45 67.45 67.45 67.45 0.1K
13:20 67.47 67.47 67.46 67.47 1.2K
13:21 67.48 67.48 67.48 67.48 0.5K
13:22 67.48 67.48 67.48 67.48 0.1K
13:23 67.48 67.48 67.48 67.48 0.4K
13:24 67.46 67.48 67.46 67.48 1.6K
13:25 67.49 67.49 67.49 67.49 0.8K
13:28 67.48 67.49 67.48 67.49 1.6K
13:29 67.49 67.49 67.49 67.49 0.3K
13:31 67.50 67.50 67.50 67.50 0.4K
13:32 67.50 67.50 67.50 67.50 0.6K
13:34 67.52 67.52 67.52 67.52 0.8K
13:35 67.53 67.53 67.53 67.53 0.4K
13:37 67.53 67.53 67.53 67.53 0.5K
13:40 67.52 67.52 67.52 67.52 1.2K
13:43 67.55 67.55 67.55 67.55 0.2K
13:46 67.54 67.54 67.54 67.54 2.4K
13:48 67.52 67.52 67.52 67.52 0.2K
13:49 67.52 67.52 67.50 67.50 1.1K
13:51 67.51 67.51 67.50 67.50 0.3K
13:55 67.50 67.50 67.50 67.50 0.1K
13:57 67.51 67.51 67.51 67.51 0.7K
14:03 67.50 67.51 67.50 67.51 1.1K
14:05 67.51 67.55 67.51 67.55 1.2K
14:06 67.52 67.52 67.52 67.52 0.2K
14:07 67.51 67.51 67.51 67.51 0.1K
14:08 67.50 67.50 67.49 67.49 1.1K
14:10 67.49 67.50 67.49 67.50 1.7K
14:12 67.49 67.49 67.49 67.49 1.1K
14:13 67.52 67.52 67.52 67.52 0.8K
14:16 67.54 67.54 67.54 67.54 0.3K
14:18 67.53 67.53 67.53 67.53 0.4K
14:20 67.54 67.54 67.53 67.53 0.6K
14:21 67.55 67.55 67.55 67.55 2.2K
14:22 67.55 67.55 67.53 67.53 1.1K
14:23 67.53 67.56 67.53 67.56 0.4K
14:24 67.55 67.55 67.55 67.55 0.4K
14:27 67.53 67.53 67.53 67.53 0.9K
14:28 67.52 67.53 67.52 67.53 0.5K
14:29 67.53 67.53 67.52 67.53 0.7K
14:30 67.54 67.54 67.54 67.54 10.1K
14:31 67.55 67.55 67.55 67.55 0.1K
14:32 67.54 67.54 67.54 67.54 0.2K
14:33 67.55 67.55 67.55 67.55 3.6K
14:34 67.54 67.54 67.54 67.54 1.3K
14:35 67.55 67.55 67.54 67.54 6.0K
14:37 67.53 67.53 67.53 67.53 0.7K
14:38 67.52 67.53 67.52 67.53 2.5K
14:40 67.52 67.52 67.51 67.51 4.0K
14:43 67.53 67.53 67.53 67.53 0.2K
14:44 67.51 67.52 67.51 67.52 0.9K
14:45 67.52 67.53 67.52 67.53 1.6K
14:48 67.51 67.51 67.50 67.50 2.8K
14:50 67.48 67.48 67.48 67.48 0.3K
14:54 67.49 67.49 67.49 67.49 0.1K
14:55 67.49 67.50 67.49 67.50 1.0K
14:56 67.50 67.50 67.50 67.50 0.5K
14:57 67.50 67.50 67.50 67.50 5.8K
14:58 67.51 67.51 67.51 67.51 0.9K
14:59 67.50 67.50 67.50 67.50 1.0K
15:01 67.54 67.54 67.54 67.54 1.1K
15:02 67.54 67.54 67.54 67.54 1.0K
15:03 67.54 67.54 67.54 67.54 1.0K
15:04 67.56 67.56 67.56 67.56 0.4K
15:05 67.55 67.56 67.55 67.55 6.0K
15:07 67.55 67.55 67.55 67.55 0.5K
15:08 67.54 67.54 67.54 67.54 0.2K
15:10 67.56 67.57 67.55 67.55 1.4K
15:11 67.56 67.57 67.56 67.56 2.9K
15:12 67.55 67.55 67.55 67.55 1.1K
15:13 67.55 67.56 67.55 67.56 4.8K
15:14 67.56 67.56 67.54 67.54 3.2K
15:16 67.55 67.55 67.55 67.55 1.3K
15:17 67.55 67.56 67.55 67.56 3.1K
15:19 67.57 67.57 67.56 67.56 0.5K
15:20 67.56 67.56 67.55 67.55 2.1K
15:21 67.56 67.56 67.55 67.55 3.1K
15:22 67.55 67.55 67.55 67.55 3.0K
15:24 67.57 67.57 67.57 67.57 1.2K
15:26 67.56 67.56 67.55 67.55 1.2K
15:27 67.54 67.55 67.54 67.55 1.6K
15:28 67.54 67.55 67.54 67.55 0.7K
15:29 67.54 67.55 67.54 67.55 1.1K
15:30 67.54 67.55 67.54 67.55 1.3K
15:31 67.55 67.55 67.54 67.54 0.8K
15:32 67.53 67.55 67.53 67.55 0.8K
15:33 67.52 67.53 67.52 67.53 1.9K
15:34 67.53 67.53 67.51 67.51 1.6K
15:36 67.52 67.52 67.52 67.52 1.5K
15:37 67.53 67.53 67.52 67.53 4.0K
15:38 67.53 67.53 67.52 67.53 1.4K
15:39 67.53 67.53 67.52 67.53 2.0K
15:40 67.52 67.53 67.52 67.53 2.4K
15:41 67.51 67.51 67.51 67.51 2.0K
15:43 67.52 67.52 67.52 67.52 0.5K
15:44 67.51 67.52 67.51 67.52 2.5K
15:45 67.52 67.52 67.52 67.52 0.8K
15:46 67.52 67.53 67.52 67.52 7.3K
15:47 67.53 67.53 67.53 67.53 0.7K
15:48 67.52 67.52 67.52 67.52 0.8K
15:49 67.54 67.54 67.51 67.51 1.7K
15:50 67.50 67.54 67.50 67.54 2.9K
15:51 67.57 67.57 67.57 67.57 7.9K
15:52 67.60 67.60 67.60 67.60 0.2K
15:53 67.60 67.60 67.60 67.60 0.9K
15:54 67.61 67.61 67.60 67.60 1.3K
15:55 67.61 67.61 67.60 67.60 1.4K
15:56 67.62 67.62 67.62 67.62 1.4K
15:57 67.65 67.65 67.65 67.65 1.9K
15:59 67.60 67.64 67.60 67.64 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available