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 69.03 69.03 69.03 69.03 3.5K
09:35 68.94 68.94 68.92 68.92 0.4K
09:37 68.91 68.91 68.91 68.91 2.1K
09:41 68.95 68.95 68.95 68.95 0.7K
09:43 68.87 68.87 68.85 68.85 0.7K
09:45 68.91 68.92 68.91 68.92 2.0K
09:49 68.95 68.95 68.95 68.95 0.2K
09:50 68.95 68.95 68.95 68.95 0.5K
09:52 68.93 68.93 68.93 68.93 0.7K
09:56 68.89 68.89 68.89 68.89 0.6K
09:59 68.95 68.95 68.95 68.95 0.3K
10:01 68.96 68.96 68.96 68.96 2.3K
10:12 68.93 68.93 68.93 68.93 1.2K
10:13 68.90 68.91 68.90 68.91 0.4K
10:14 68.92 68.92 68.92 68.92 0.2K
10:15 68.89 68.89 68.89 68.89 0.1K
10:16 68.90 68.90 68.90 68.90 1.0K
10:18 68.93 68.93 68.93 68.93 0.5K
10:19 68.93 68.93 68.93 68.93 0.3K
10:20 68.93 68.93 68.91 68.91 1.5K
10:21 68.93 68.93 68.93 68.93 0.2K
10:22 68.93 68.93 68.93 68.93 4.0K
10:26 68.98 68.99 68.98 68.99 0.9K
10:27 68.97 68.98 68.97 68.98 0.8K
10:32 69.03 69.03 69.01 69.03 5.7K
10:33 69.03 69.03 69.03 69.03 0.8K
10:35 69.04 69.04 69.04 69.04 0.5K
10:38 69.07 69.07 69.07 69.07 0.1K
10:39 69.08 69.08 69.08 69.08 0.4K
10:40 69.09 69.10 69.09 69.10 1.1K
10:43 69.12 69.12 69.12 69.12 0.2K
10:44 69.09 69.09 69.00 69.00 1.4K
10:45 68.92 68.92 68.92 68.92 0.6K
10:46 68.91 68.91 68.91 68.91 0.9K
10:47 68.93 68.93 68.91 68.91 3.7K
10:48 68.94 68.94 68.94 68.94 0.3K
10:49 68.96 68.96 68.96 68.96 1.8K
10:53 69.04 69.04 69.04 69.03 0.7K
10:56 68.99 68.99 68.99 68.99 0.3K
10:57 68.98 68.98 68.98 68.98 3.7K
10:58 69.02 69.02 69.02 69.02 5.5K
11:07 69.02 69.02 69.02 69.02 0.4K
11:08 69.06 69.06 69.06 69.06 0.7K
11:09 69.06 69.06 69.06 69.06 1.4K
11:10 69.02 69.02 69.02 69.02 1.7K
11:15 69.06 69.06 69.06 69.06 0.6K
11:16 69.09 69.09 69.09 69.09 0.2K
11:17 69.09 69.09 69.09 69.09 0.2K
11:18 69.09 69.09 69.09 69.09 0.5K
11:19 69.10 69.10 69.09 69.09 0.7K
11:21 69.12 69.12 69.12 69.12 1.4K
11:22 69.12 69.13 69.12 69.13 2.5K
11:23 69.13 69.13 69.13 69.13 1.6K
11:24 69.14 69.14 69.14 69.14 1.8K
11:30 69.13 69.13 69.13 69.13 0.7K
11:31 69.15 69.15 69.15 69.15 0.1K
11:32 69.15 69.15 69.15 69.15 2.6K
11:33 69.14 69.14 69.14 69.14 0.7K
11:34 69.13 69.13 69.13 69.13 1.1K
11:36 69.17 69.17 69.17 69.17 0.4K
11:37 69.19 69.19 69.19 69.19 2.7K
11:38 69.19 69.19 69.19 69.19 0.9K
11:39 69.19 69.19 69.17 69.17 8.8K
11:43 69.19 69.19 69.19 69.19 0.9K
11:50 69.20 69.21 69.20 69.21 1.7K
11:51 69.21 69.21 69.21 69.21 0.5K
11:54 69.19 69.19 69.19 69.19 0.6K
11:55 69.18 69.18 69.18 69.18 0.7K
11:57 69.16 69.17 69.16 69.17 0.5K
11:58 69.15 69.15 69.15 69.15 0.4K
12:00 69.18 69.18 69.18 69.18 4.6K
12:02 69.14 69.14 69.14 69.14 3.1K
12:03 69.15 69.15 69.15 69.15 3.5K
12:04 69.15 69.15 69.15 69.15 0.7K
12:06 69.15 69.15 69.15 69.15 0.6K
12:07 69.14 69.14 69.13 69.13 3.9K
12:08 69.14 69.15 69.14 69.15 17.1K
12:10 69.13 69.13 69.13 69.13 0.2K
12:12 69.16 69.16 69.16 69.15 0.9K
12:13 69.14 69.14 69.14 69.14 0.2K
12:14 69.16 69.16 69.13 69.13 5.3K
12:15 69.13 69.13 69.13 69.13 0.4K
12:18 69.14 69.14 69.14 69.14 0.2K
12:19 69.15 69.15 69.15 69.15 1.6K
12:21 69.13 69.13 69.13 69.13 19.2K
12:22 69.15 69.15 69.15 69.15 0.3K
12:24 69.14 69.16 69.14 69.16 1.4K
12:25 69.16 69.16 69.16 69.16 0.1K
12:26 69.15 69.15 69.15 69.15 0.1K
12:27 69.14 69.14 69.14 69.14 0.6K
12:30 69.12 69.12 69.12 69.12 0.6K
12:33 69.11 69.11 69.11 69.11 0.9K
12:34 69.13 69.13 69.13 69.13 0.5K
12:35 69.13 69.13 69.13 69.13 0.7K
12:41 69.16 69.16 69.16 69.16 0.8K
12:42 69.18 69.18 69.18 69.17 1.0K
12:43 69.18 69.18 69.18 69.18 0.3K
12:44 69.18 69.18 69.18 69.18 1.4K
12:45 69.17 69.18 69.17 69.18 12.8K
12:47 69.19 69.19 69.19 69.19 1.7K
12:49 69.19 69.19 69.19 69.19 0.4K
12:52 69.16 69.16 69.16 69.16 1.1K
12:54 69.15 69.15 69.15 69.15 1.4K
12:56 69.15 69.15 69.15 69.15 1.7K
12:57 69.15 69.15 69.14 69.14 1.3K
13:00 69.16 69.16 69.15 69.16 0.6K
13:02 69.14 69.14 69.14 69.14 1.4K
13:05 69.14 69.14 69.14 69.14 1.9K
13:08 69.13 69.13 69.13 69.13 0.5K
13:10 69.12 69.12 69.12 69.12 0.5K
13:13 69.12 69.12 69.12 69.12 5.6K
13:14 69.12 69.12 69.12 69.12 0.5K
13:15 69.13 69.13 69.13 69.13 1.4K
13:17 69.11 69.11 69.11 69.11 0.4K
13:18 69.10 69.10 69.10 69.10 0.1K
13:19 69.11 69.11 69.11 69.11 0.3K
13:22 69.13 69.13 69.13 69.13 0.4K
13:24 69.14 69.16 69.14 69.16 1.0K
13:25 69.15 69.15 69.15 69.15 0.8K
13:29 69.15 69.15 69.15 69.15 0.2K
13:31 69.17 69.17 69.17 69.17 0.4K
13:34 69.18 69.18 69.18 69.18 0.5K
13:37 69.17 69.17 69.17 69.17 0.4K
13:39 69.16 69.16 69.16 69.16 0.1K
13:40 69.17 69.17 69.17 69.17 0.4K
13:42 69.16 69.16 69.16 69.16 0.4K
13:44 69.17 69.17 69.17 69.17 0.6K
13:45 69.16 69.16 69.16 69.16 0.1K
13:46 69.17 69.17 69.17 69.17 0.2K
13:47 69.17 69.17 69.17 69.17 0.3K
13:49 69.17 69.17 69.17 69.17 0.7K
13:50 69.17 69.17 69.17 69.17 0.7K
13:52 69.19 69.19 69.19 69.19 6.1K
13:53 69.19 69.19 69.19 69.19 0.4K
13:54 69.20 69.20 69.20 69.20 2.0K
13:57 69.19 69.19 69.19 69.19 2.7K
14:01 69.17 69.17 69.17 69.17 0.4K
14:02 69.18 69.18 69.18 69.18 2.2K
14:04 69.18 69.19 69.18 69.19 7.2K
14:05 69.19 69.19 69.19 69.19 0.2K
14:06 69.19 69.19 69.19 69.18 1.0K
14:10 69.21 69.21 69.21 69.21 0.8K
14:11 69.20 69.21 69.20 69.21 1.7K
14:12 69.23 69.23 69.23 69.23 2.3K
14:19 69.26 69.26 69.26 69.26 2.0K
14:22 69.25 69.26 69.25 69.26 0.8K
14:23 69.27 69.27 69.27 69.27 2.3K
14:25 69.27 69.28 69.27 69.28 3.4K
14:26 69.27 69.27 69.27 69.27 0.4K
14:28 69.28 69.28 69.28 69.28 0.5K
14:29 69.27 69.27 69.27 69.27 2.7K
14:31 69.28 69.28 69.27 69.27 2.5K
14:33 69.30 69.30 69.30 69.29 0.8K
14:34 69.29 69.30 69.29 69.30 1.6K
14:35 69.29 69.29 69.29 69.29 0.6K
14:37 69.30 69.30 69.30 69.30 0.5K
14:38 69.32 69.32 69.32 69.32 0.3K
14:39 69.33 69.34 69.33 69.34 1.4K
14:41 69.32 69.33 69.32 69.33 1.6K
14:42 69.34 69.34 69.34 69.34 1.2K
14:43 69.35 69.35 69.35 69.35 0.4K
14:45 69.33 69.33 69.33 69.33 0.9K
14:47 69.34 69.34 69.34 69.34 1.2K
14:48 69.34 69.34 69.34 69.34 0.7K
14:50 69.34 69.34 69.34 69.34 0.3K
14:53 69.33 69.33 69.33 69.33 1.5K
14:55 69.34 69.34 69.34 69.34 1.3K
15:00 69.32 69.32 69.32 69.32 1.0K
15:02 69.34 69.34 69.34 69.34 0.1K
15:04 69.34 69.34 69.34 69.34 1.0K
15:05 69.35 69.36 69.35 69.35 2.3K
15:06 69.37 69.37 69.37 69.37 1.8K
15:09 69.36 69.37 69.36 69.37 1.0K
15:11 69.37 69.38 69.37 69.38 1.2K
15:13 69.38 69.38 69.38 69.38 0.7K
15:14 69.36 69.36 69.36 69.36 0.3K
15:15 69.38 69.38 69.38 69.38 1.7K
15:16 69.38 69.38 69.38 69.37 0.3K
15:18 69.38 69.38 69.38 69.38 0.6K
15:20 69.36 69.38 69.36 69.38 3.0K
15:21 69.38 69.38 69.37 69.37 2.0K
15:22 69.37 69.37 69.37 69.36 0.8K
15:24 69.36 69.36 69.36 69.36 4.9K
15:25 69.35 69.35 69.35 69.35 0.1K
15:26 69.32 69.33 69.32 69.33 2.6K
15:27 69.32 69.32 69.32 69.32 0.3K
15:29 69.31 69.31 69.31 69.31 1.6K
15:31 69.30 69.30 69.30 69.30 1.3K
15:32 69.31 69.31 69.30 69.30 2.7K
15:33 69.31 69.31 69.31 69.31 0.3K
15:34 69.32 69.32 69.32 69.32 1.0K
15:35 69.33 69.33 69.32 69.32 2.3K
15:36 69.33 69.33 69.33 69.32 2.5K
15:37 69.31 69.31 69.31 69.31 0.8K
15:38 69.31 69.31 69.31 69.31 6.9K
15:39 69.31 69.31 69.30 69.30 3.1K
15:40 69.30 69.30 69.29 69.29 1.8K
15:41 69.29 69.29 69.29 69.29 8.7K
15:43 69.32 69.32 69.32 69.32 2.1K
15:44 69.31 69.31 69.31 69.31 0.4K
15:45 69.33 69.33 69.33 69.33 1.2K
15:48 69.34 69.34 69.34 69.34 1.2K
15:50 69.31 69.31 69.31 69.31 1.3K
15:51 69.33 69.35 69.33 69.35 5.4K
15:52 69.34 69.34 69.34 69.34 2.5K
15:53 69.34 69.34 69.34 69.34 2.0K
15:55 69.34 69.36 69.34 69.36 3.3K
15:58 69.38 69.38 69.38 69.38 2.5K
15:59 69.38 69.38 69.36 69.36 5.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available