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 69.14 69.14 69.14 69.14 4.9K
09:33 69.13 69.13 69.13 69.13 0.2K
09:35 69.10 69.10 69.10 69.10 0.5K
09:36 69.13 69.13 69.13 69.13 1.1K
09:37 69.13 69.13 69.13 69.13 0.2K
09:38 69.11 69.11 69.11 69.11 1.2K
09:41 69.16 69.18 69.16 69.18 0.4K
09:45 69.20 69.26 69.20 69.26 1.1K
09:47 69.26 69.26 69.26 69.26 0.5K
09:48 69.27 69.27 69.27 69.27 0.7K
09:50 69.19 69.19 69.19 69.19 1.8K
09:54 69.21 69.21 69.21 69.21 0.8K
09:55 69.19 69.19 69.19 69.19 0.6K
09:58 69.21 69.22 69.21 69.22 0.8K
10:00 69.20 69.20 69.20 69.20 0.8K
10:05 69.09 69.09 69.09 69.09 0.2K
10:06 69.09 69.09 69.09 69.09 1.3K
10:09 69.10 69.10 69.10 69.10 1.2K
10:11 69.10 69.10 69.10 69.10 2.8K
10:15 69.13 69.17 69.13 69.17 4.6K
10:17 69.19 69.19 69.19 69.19 0.4K
10:18 69.15 69.17 69.15 69.17 0.8K
10:20 69.16 69.17 69.16 69.17 1.2K
10:21 69.14 69.14 69.14 69.14 0.7K
10:24 69.07 69.07 69.07 69.07 1.9K
10:30 69.13 69.15 69.13 69.15 2.9K
10:32 69.19 69.23 69.19 69.23 1.8K
10:34 69.23 69.23 69.23 69.23 1.2K
10:41 69.27 69.27 69.27 69.27 0.4K
10:42 69.25 69.25 69.25 69.25 0.8K
10:43 69.25 69.25 69.25 69.25 0.8K
10:45 69.25 69.25 69.22 69.22 1.2K
10:48 69.24 69.26 69.24 69.26 4.8K
10:50 69.26 69.26 69.26 69.26 0.5K
10:51 69.28 69.28 69.27 69.27 0.7K
10:53 69.19 69.22 69.19 69.22 0.9K
10:55 69.18 69.18 69.18 69.18 0.1K
10:56 69.16 69.16 69.16 69.16 1.4K
11:05 69.28 69.28 69.28 69.28 0.8K
11:07 69.31 69.31 69.31 69.31 0.2K
11:08 69.34 69.34 69.34 69.34 0.6K
11:10 69.33 69.33 69.33 69.33 0.2K
11:11 69.35 69.35 69.35 69.35 4.1K
11:12 69.36 69.36 69.33 69.33 5.1K
11:13 69.33 69.33 69.33 69.33 0.5K
11:15 69.33 69.33 69.33 69.33 0.4K
11:16 69.33 69.34 69.33 69.34 1.9K
11:17 69.34 69.34 69.34 69.34 0.2K
11:18 69.35 69.35 69.32 69.32 1.0K
11:22 69.25 69.25 69.25 69.25 0.5K
11:24 69.22 69.22 69.22 69.22 0.1K
11:25 69.24 69.24 69.24 69.24 0.4K
11:26 69.23 69.23 69.23 69.23 0.2K
11:27 69.21 69.21 69.21 69.21 0.5K
11:28 69.18 69.18 69.18 69.18 0.3K
11:29 69.19 69.19 69.19 69.19 0.5K
11:31 69.19 69.21 69.19 69.21 3.4K
11:32 69.21 69.21 69.21 69.21 0.6K
11:33 69.26 69.26 69.25 69.25 1.2K
11:34 69.23 69.23 69.23 69.23 1.0K
11:35 69.26 69.26 69.26 69.26 0.2K
11:36 69.26 69.26 69.26 69.26 0.1K
11:39 69.29 69.31 69.29 69.31 0.9K
11:43 69.33 69.33 69.33 69.33 0.8K
11:51 69.38 69.38 69.37 69.38 0.7K
11:52 69.37 69.37 69.37 69.36 0.5K
11:56 69.40 69.41 69.40 69.41 2.0K
11:58 69.39 69.39 69.39 69.39 0.4K
12:00 69.38 69.38 69.38 69.38 1.4K
12:05 69.33 69.33 69.33 69.33 0.2K
12:07 69.30 69.30 69.29 69.29 0.7K
12:09 69.26 69.26 69.26 69.26 0.6K
12:10 69.27 69.27 69.27 69.27 0.7K
12:13 69.31 69.32 69.30 69.30 2.5K
12:16 69.31 69.31 69.31 69.31 0.3K
12:18 69.33 69.33 69.33 69.33 1.7K
12:21 69.34 69.34 69.34 69.34 0.4K
12:23 69.40 69.40 69.40 69.40 0.6K
12:24 69.40 69.40 69.40 69.40 0.1K
12:26 69.45 69.45 69.45 69.45 1.2K
12:29 69.44 69.44 69.44 69.44 0.4K
12:31 69.46 69.46 69.46 69.46 0.1K
12:32 69.47 69.47 69.39 69.39 0.7K
12:33 69.41 69.41 69.41 69.41 1.1K
12:34 69.41 69.41 69.40 69.40 0.2K
12:35 69.35 69.35 69.32 69.32 0.5K
12:36 69.36 69.36 69.36 69.36 0.8K
12:37 69.40 69.40 69.40 69.40 1.0K
12:38 69.42 69.42 69.42 69.42 0.7K
12:40 69.39 69.39 69.39 69.39 0.5K
12:42 69.36 69.37 69.36 69.37 0.4K
12:44 69.38 69.38 69.38 69.38 0.4K
12:45 69.38 69.38 69.38 69.38 0.5K
12:46 69.36 69.36 69.36 69.36 0.3K
12:47 69.36 69.36 69.36 69.36 0.2K
12:48 69.37 69.37 69.37 69.37 0.7K
12:49 69.33 69.33 69.33 69.33 0.1K
12:50 69.34 69.35 69.34 69.35 1.2K
12:51 69.35 69.35 69.35 69.35 0.6K
12:52 69.32 69.32 69.32 69.32 1.9K
12:55 69.33 69.33 69.33 69.33 0.7K
12:56 69.34 69.34 69.34 69.34 1.0K
12:58 69.37 69.37 69.34 69.34 0.6K
12:59 69.34 69.34 69.34 69.34 0.2K
13:01 69.34 69.34 69.34 69.34 2.0K
13:04 69.35 69.35 69.34 69.34 0.9K
13:07 69.32 69.32 69.32 69.32 0.4K
13:08 69.31 69.31 69.31 69.31 1.7K
13:10 69.28 69.28 69.28 69.28 0.2K
13:11 69.29 69.29 69.29 69.29 0.2K
13:13 69.30 69.30 69.30 69.30 0.2K
13:14 69.31 69.33 69.31 69.33 1.1K
13:17 69.29 69.29 69.29 69.29 0.4K
13:20 69.28 69.28 69.28 69.28 1.5K
13:24 69.32 69.32 69.32 69.32 0.3K
13:25 69.32 69.32 69.32 69.32 0.7K
13:29 69.32 69.32 69.32 69.32 0.2K
13:30 69.37 69.37 69.37 69.37 0.3K
13:34 69.26 69.27 69.26 69.27 10.5K
13:35 69.28 69.28 69.28 69.28 1.2K
13:36 69.29 69.29 69.27 69.27 5.7K
13:41 69.28 69.28 69.28 69.28 1.2K
13:45 69.28 69.29 69.28 69.29 0.5K
13:46 69.29 69.29 69.29 69.29 0.5K
13:48 69.28 69.28 69.28 69.28 1.0K
13:53 69.34 69.35 69.34 69.35 2.7K
13:56 69.36 69.36 69.36 69.36 1.2K
13:57 69.36 69.36 69.36 69.36 0.7K
13:59 69.35 69.35 69.35 69.35 0.9K
14:01 69.34 69.34 69.34 69.34 9.5K
14:02 69.31 69.31 69.31 69.31 16.5K
14:07 69.35 69.35 69.35 69.35 0.1K
14:08 69.34 69.34 69.34 69.34 2.0K
14:09 69.35 69.35 69.35 69.35 0.3K
14:10 69.36 69.36 69.36 69.36 1.1K
14:11 69.35 69.35 69.35 69.35 0.3K
14:12 69.37 69.37 69.37 69.36 0.4K
14:15 69.37 69.37 69.36 69.36 0.6K
14:16 69.37 69.37 69.37 69.37 0.4K
14:17 69.37 69.37 69.37 69.37 0.2K
14:18 69.38 69.38 69.38 69.38 0.9K
14:20 69.36 69.36 69.36 69.36 0.8K
14:21 69.35 69.35 69.35 69.35 1.1K
14:22 69.34 69.34 69.34 69.34 1.0K
14:30 69.30 69.30 69.30 69.30 1.8K
14:32 69.29 69.29 69.29 69.29 2.0K
14:34 69.30 69.30 69.30 69.30 0.4K
14:35 69.30 69.30 69.30 69.30 0.7K
14:36 69.30 69.30 69.29 69.29 2.0K
14:38 69.32 69.32 69.32 69.32 0.2K
14:39 69.33 69.34 69.33 69.34 0.7K
14:41 69.31 69.31 69.31 69.31 0.7K
14:42 69.27 69.27 69.27 69.27 0.7K
14:43 69.29 69.29 69.29 69.29 0.4K
14:45 69.27 69.27 69.27 69.27 2.4K
14:46 69.30 69.30 69.30 69.30 0.5K
14:47 69.29 69.29 69.29 69.29 1.0K
14:49 69.30 69.30 69.30 69.30 0.7K
14:50 69.31 69.31 69.31 69.31 1.0K
14:51 69.31 69.31 69.31 69.31 0.5K
14:52 69.32 69.32 69.32 69.32 0.3K
14:54 69.31 69.31 69.31 69.31 0.4K
14:55 69.31 69.31 69.31 69.31 0.5K
14:57 69.30 69.30 69.30 69.30 1.0K
14:59 69.29 69.29 69.29 69.28 1.6K
15:00 69.29 69.29 69.29 69.29 9.6K
15:01 69.30 69.30 69.29 69.30 0.5K
15:03 69.29 69.29 69.29 69.29 0.5K
15:04 69.30 69.30 69.30 69.29 0.5K
15:05 69.29 69.29 69.29 69.29 0.4K
15:06 69.29 69.29 69.29 69.29 0.4K
15:07 69.30 69.30 69.29 69.29 0.6K
15:08 69.29 69.29 69.29 69.29 0.4K
15:09 69.29 69.29 69.29 69.29 1.3K
15:10 69.28 69.28 69.28 69.28 0.4K
15:11 69.26 69.26 69.26 69.26 1.8K
15:12 69.27 69.29 69.27 69.29 2.5K
15:13 69.30 69.30 69.30 69.30 0.7K
15:14 69.29 69.29 69.29 69.29 0.5K
15:16 69.27 69.27 69.27 69.27 0.7K
15:17 69.28 69.28 69.28 69.28 1.0K
15:18 69.26 69.27 69.26 69.27 1.2K
15:19 69.26 69.26 69.26 69.26 1.1K
15:20 69.29 69.29 69.28 69.29 2.0K
15:21 69.27 69.27 69.27 69.27 0.7K
15:22 69.26 69.26 69.26 69.26 0.2K
15:23 69.28 69.28 69.26 69.28 10.9K
15:24 69.26 69.27 69.26 69.27 6.0K
15:25 69.28 69.29 69.28 69.29 0.7K
15:26 69.32 69.32 69.31 69.31 0.7K
15:27 69.31 69.31 69.31 69.31 1.2K
15:28 69.31 69.31 69.31 69.31 0.3K
15:29 69.31 69.32 69.31 69.32 1.0K
15:30 69.32 69.32 69.31 69.31 2.8K
15:31 69.32 69.32 69.31 69.31 0.9K
15:32 69.32 69.32 69.32 69.32 0.8K
15:33 69.32 69.32 69.32 69.32 1.7K
15:34 69.32 69.32 69.32 69.32 1.0K
15:35 69.32 69.33 69.31 69.32 1.6K
15:36 69.32 69.32 69.32 69.32 3.5K
15:37 69.32 69.32 69.32 69.32 0.2K
15:38 69.31 69.31 69.31 69.31 0.7K
15:39 69.30 69.30 69.29 69.29 6.6K
15:40 69.31 69.31 69.30 69.30 56.6K
15:41 69.31 69.31 69.30 69.31 3.4K
15:43 69.29 69.29 69.29 69.29 3.5K
15:44 69.29 69.29 69.29 69.29 1.2K
15:45 69.30 69.30 69.30 69.30 0.5K
15:46 69.30 69.30 69.30 69.30 1.1K
15:47 69.28 69.28 69.28 69.28 1.0K
15:48 69.30 69.30 69.30 69.29 3.3K
15:50 69.32 69.32 69.32 69.32 2.0K
15:51 69.26 69.26 69.26 69.26 2.9K
15:53 69.25 69.25 69.25 69.25 0.6K
15:54 69.23 69.23 69.23 69.23 0.8K
15:55 69.25 69.26 69.25 69.26 2.2K
15:57 69.26 69.27 69.26 69.27 2.8K
15:59 69.26 69.26 69.23 69.23 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available