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
09:32 69.61 69.61 69.61 69.61 2.3K
09:34 69.68 69.68 69.68 69.68 0.2K
09:35 69.66 69.66 69.66 69.66 0.2K
09:36 69.68 69.68 69.68 69.68 0.4K
09:38 69.71 69.71 69.71 69.71 0.6K
09:40 69.73 69.73 69.73 69.73 0.2K
09:42 69.74 69.74 69.74 69.74 1.5K
09:43 69.73 69.73 69.73 69.73 1.2K
09:47 69.69 69.69 69.69 69.69 0.5K
09:48 69.68 69.68 69.68 69.68 1.0K
09:50 69.73 69.73 69.73 69.73 1.8K
09:52 69.75 69.75 69.75 69.75 3.7K
09:56 69.80 69.80 69.79 69.79 4.1K
10:00 69.66 69.73 69.66 69.73 9.4K
10:01 69.75 69.75 69.75 69.75 0.2K
10:07 69.77 69.77 69.77 69.77 0.3K
10:08 69.74 69.74 69.74 69.74 0.9K
10:09 69.72 69.74 69.72 69.73 2.9K
10:11 69.71 69.71 69.71 69.71 0.7K
10:13 69.69 69.69 69.69 69.69 0.8K
10:14 69.70 69.70 69.70 69.70 0.5K
10:15 69.65 69.66 69.65 69.66 5.3K
10:18 69.70 69.70 69.68 69.68 1.3K
10:21 69.70 69.70 69.70 69.69 3.8K
10:25 69.65 69.65 69.65 69.65 0.5K
10:26 69.67 69.67 69.67 69.67 1.1K
10:27 69.67 69.67 69.67 69.67 0.3K
10:28 69.68 69.68 69.68 69.68 1.0K
10:31 69.64 69.64 69.64 69.64 0.4K
10:32 69.66 69.66 69.66 69.66 0.9K
10:36 69.66 69.69 69.66 69.69 4.0K
10:41 69.74 69.77 69.74 69.77 0.9K
10:45 69.80 69.80 69.80 69.80 2.1K
10:46 69.78 69.78 69.78 69.78 2.1K
10:47 69.79 69.80 69.79 69.80 3.8K
10:50 69.77 69.77 69.77 69.77 0.5K
10:51 69.78 69.78 69.78 69.78 0.1K
10:52 69.77 69.78 69.77 69.78 1.6K
10:57 69.77 69.77 69.77 69.77 1.0K
10:59 69.76 69.76 69.76 69.76 0.6K
11:02 69.76 69.77 69.76 69.77 0.8K
11:03 69.77 69.77 69.77 69.77 0.8K
11:04 69.78 69.78 69.78 69.78 0.6K
11:05 69.78 69.78 69.78 69.78 0.4K
11:06 69.80 69.80 69.80 69.80 0.3K
11:07 69.79 69.80 69.79 69.80 1.4K
11:08 69.78 69.78 69.78 69.78 0.3K
11:11 69.76 69.76 69.76 69.76 1.1K
11:15 69.75 69.75 69.75 69.75 0.9K
11:16 69.74 69.74 69.74 69.74 1.1K
11:17 69.74 69.74 69.74 69.74 0.3K
11:18 69.71 69.71 69.71 69.71 0.3K
11:19 69.71 69.71 69.71 69.71 1.8K
11:21 69.71 69.71 69.71 69.71 1.3K
11:22 69.71 69.71 69.71 69.71 0.5K
11:23 69.70 69.70 69.69 69.70 2.6K
11:24 69.70 69.70 69.70 69.70 0.2K
11:25 69.68 69.69 69.68 69.70 1.0K
11:26 69.69 69.69 69.69 69.68 3.0K
11:27 69.68 69.68 69.68 69.68 1.4K
11:28 69.68 69.68 69.68 69.68 2.9K
11:29 69.70 69.70 69.70 69.70 3.9K
11:31 69.74 69.75 69.74 69.75 0.9K
11:32 69.75 69.75 69.75 69.75 0.4K
11:34 69.77 69.77 69.77 69.77 0.4K
11:35 69.76 69.76 69.76 69.76 0.5K
11:36 69.76 69.76 69.76 69.76 0.4K
11:37 69.78 69.78 69.78 69.78 0.6K
11:40 69.76 69.76 69.76 69.76 4.5K
11:45 69.74 69.74 69.74 69.74 1.1K
11:47 69.73 69.73 69.73 69.73 3.1K
11:50 69.76 69.76 69.76 69.76 1.9K
11:51 69.76 69.76 69.75 69.75 4.7K
11:52 69.74 69.76 69.74 69.76 1.0K
11:53 69.75 69.75 69.75 69.75 0.3K
11:54 69.75 69.75 69.75 69.75 0.8K
11:55 69.76 69.76 69.76 69.76 2.2K
11:56 69.75 69.75 69.75 69.75 1.3K
11:58 69.75 69.76 69.75 69.75 1.2K
11:59 69.76 69.76 69.76 69.76 1.4K
12:01 69.77 69.77 69.77 69.77 0.5K
12:02 69.76 69.76 69.76 69.76 2.7K
12:03 69.74 69.76 69.74 69.75 0.5K
12:04 69.76 69.76 69.76 69.76 1.1K
12:05 69.74 69.74 69.74 69.74 0.8K
12:06 69.75 69.75 69.75 69.75 0.8K
12:07 69.74 69.74 69.74 69.74 7.9K
12:09 69.75 69.75 69.75 69.75 0.8K
12:11 69.76 69.76 69.76 69.76 2.4K
12:12 69.76 69.76 69.76 69.76 0.3K
12:14 69.74 69.74 69.73 69.73 0.8K
12:15 69.71 69.71 69.71 69.71 9.8K
12:16 69.71 69.72 69.71 69.72 3.2K
12:17 69.72 69.73 69.72 69.73 3.3K
12:18 69.71 69.73 69.71 69.72 1.6K
12:19 69.73 69.73 69.73 69.73 0.6K
12:21 69.72 69.72 69.72 69.71 2.6K
12:22 69.71 69.73 69.71 69.73 2.1K
12:23 69.73 69.74 69.73 69.74 3.5K
12:26 69.72 69.74 69.72 69.74 2.1K
12:27 69.75 69.75 69.75 69.75 1.2K
12:28 69.75 69.75 69.75 69.75 0.4K
12:30 69.75 69.75 69.75 69.75 0.1K
12:31 69.75 69.77 69.75 69.77 2.4K
12:33 69.77 69.80 69.77 69.80 1.6K
12:34 69.79 69.79 69.79 69.79 7.0K
12:35 69.80 69.80 69.80 69.80 1.0K
12:36 69.81 69.81 69.80 69.80 1.4K
12:40 69.83 69.83 69.83 69.83 0.4K
12:42 69.85 69.85 69.84 69.84 1.4K
12:43 69.84 69.84 69.84 69.83 0.5K
12:44 69.85 69.85 69.85 69.85 0.3K
12:45 69.82 69.82 69.82 69.82 0.4K
12:46 69.81 69.81 69.81 69.81 1.1K
12:49 69.77 69.77 69.77 69.77 0.6K
12:50 69.80 69.80 69.79 69.79 1.6K
12:51 69.79 69.79 69.79 69.79 2.5K
12:52 69.78 69.78 69.75 69.75 5.1K
12:53 69.72 69.72 69.71 69.71 3.3K
12:56 69.73 69.75 69.72 69.75 1.1K
12:57 69.73 69.74 69.73 69.74 2.3K
12:58 69.74 69.75 69.74 69.75 0.3K
12:59 69.73 69.73 69.73 69.73 0.8K
13:00 69.73 69.73 69.73 69.73 0.1K
15:59 69.76 69.76 69.76 69.76 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available