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 69.52 69.61 69.52 69.61 1.8K
09:32 69.52 69.52 69.52 69.52 0.5K
09:33 69.42 69.42 69.42 69.42 0.6K
09:35 69.52 69.52 69.52 69.52 0.7K
09:37 69.51 69.51 69.51 69.51 0.6K
09:38 69.52 69.52 69.52 69.52 0.1K
09:39 69.48 69.48 69.48 69.48 0.4K
09:45 69.51 69.51 69.51 69.51 1.1K
09:47 69.51 69.52 69.50 69.50 0.8K
09:51 69.55 69.55 69.55 69.55 0.4K
09:52 69.58 69.58 69.58 69.58 0.5K
09:54 69.52 69.52 69.51 69.51 2.5K
09:57 69.48 69.48 69.48 69.48 0.3K
09:59 69.48 69.48 69.48 69.47 0.7K
10:00 69.51 69.51 69.51 69.51 0.4K
10:03 69.48 69.48 69.48 69.48 0.2K
10:06 69.50 69.50 69.50 69.50 0.7K
10:08 69.43 69.43 69.43 69.43 0.2K
10:09 69.46 69.46 69.46 69.46 1.6K
10:10 69.44 69.44 69.44 69.44 0.1K
10:12 69.44 69.44 69.43 69.43 0.8K
10:18 69.43 69.43 69.43 69.43 3.4K
10:21 69.43 69.43 69.43 69.43 0.4K
10:24 69.43 69.43 69.43 69.43 0.2K
10:26 69.42 69.43 69.42 69.43 1.0K
10:27 69.43 69.43 69.41 69.41 0.9K
10:28 69.41 69.41 69.41 69.41 2.3K
10:32 69.29 69.29 69.29 69.29 1.0K
10:34 69.31 69.31 69.31 69.31 1.5K
10:38 69.31 69.32 69.31 69.32 4.2K
10:42 69.27 69.27 69.27 69.27 5.5K
10:45 69.28 69.30 69.28 69.30 3.3K
10:46 69.31 69.31 69.31 69.31 0.9K
10:51 69.27 69.27 69.27 69.27 0.7K
10:56 69.23 69.23 69.23 69.23 1.0K
10:59 69.20 69.20 69.20 69.20 0.2K
11:00 69.21 69.25 69.21 69.25 1.7K
11:01 69.27 69.27 69.27 69.27 1.7K
11:03 69.30 69.30 69.30 69.30 0.1K
11:04 69.30 69.30 69.30 69.30 1.0K
11:06 69.29 69.29 69.29 69.29 2.3K
11:07 69.27 69.27 69.27 69.27 0.9K
11:08 69.29 69.29 69.29 69.29 0.6K
11:10 69.26 69.26 69.26 69.26 0.7K
11:11 69.24 69.24 69.24 69.24 0.6K
11:13 69.20 69.20 69.18 69.18 4.3K
11:14 69.20 69.20 69.20 69.19 0.3K
11:16 69.16 69.16 69.16 69.16 2.2K
11:25 69.25 69.25 69.25 69.25 4.2K
11:27 69.28 69.28 69.28 69.28 0.1K
11:29 69.28 69.28 69.28 69.28 1.7K
11:35 69.30 69.30 69.30 69.30 0.7K
11:36 69.30 69.30 69.30 69.30 1.0K
11:37 69.29 69.29 69.29 69.29 0.4K
11:38 69.24 69.24 69.24 69.24 0.6K
11:39 69.31 69.32 69.31 69.32 0.9K
11:41 69.32 69.32 69.32 69.32 1.1K
11:42 69.35 69.35 69.35 69.35 2.2K
11:43 69.35 69.35 69.33 69.33 1.0K
11:45 69.35 69.35 69.35 69.35 0.5K
11:48 69.35 69.35 69.35 69.35 0.5K
11:49 69.36 69.36 69.36 69.36 1.3K
11:50 69.34 69.34 69.34 69.34 0.3K
11:51 69.34 69.34 69.34 69.34 1.6K
11:52 69.31 69.32 69.31 69.32 1.7K
11:53 69.33 69.33 69.33 69.33 0.6K
11:54 69.32 69.32 69.31 69.31 2.0K
11:56 69.33 69.33 69.33 69.33 0.6K
11:57 69.31 69.33 69.31 69.33 1.2K
12:00 69.32 69.32 69.32 69.32 0.7K
12:01 69.34 69.34 69.34 69.34 1.3K
12:02 69.35 69.36 69.35 69.36 1.3K
12:09 69.36 69.36 69.36 69.36 0.5K
12:10 69.36 69.36 69.36 69.36 3.3K
12:12 69.32 69.33 69.32 69.33 0.9K
12:13 69.31 69.31 69.31 69.31 1.3K
12:14 69.33 69.33 69.33 69.33 0.1K
12:17 69.32 69.32 69.32 69.32 0.2K
12:18 69.32 69.32 69.32 69.32 0.8K
12:22 69.26 69.26 69.26 69.26 0.2K
12:23 69.28 69.28 69.28 69.28 1.9K
12:25 69.26 69.26 69.26 69.26 0.4K
12:27 69.28 69.28 69.28 69.28 1.1K
12:28 69.28 69.28 69.28 69.28 1.9K
12:31 69.28 69.28 69.28 69.28 0.2K
12:32 69.28 69.28 69.28 69.28 1.0K
12:34 69.27 69.27 69.27 69.27 0.1K
12:35 69.26 69.26 69.26 69.26 2.7K
12:39 69.26 69.26 69.26 69.26 0.6K
12:45 69.25 69.25 69.25 69.25 1.1K
12:46 69.23 69.23 69.23 69.23 1.2K
12:47 69.25 69.25 69.25 69.25 0.1K
12:50 69.24 69.24 69.24 69.24 1.4K
12:52 69.25 69.25 69.25 69.25 4.0K
12:55 69.28 69.28 69.28 69.28 0.3K
12:56 69.28 69.28 69.28 69.28 2.4K
12:57 69.28 69.28 69.28 69.28 1.2K
13:03 69.27 69.27 69.27 69.27 0.1K
13:05 69.25 69.27 69.25 69.27 1.5K
13:06 69.26 69.26 69.26 69.26 4.0K
13:08 69.29 69.29 69.29 69.29 87.0K
13:09 69.31 69.31 69.31 69.31 3.5K
13:10 69.29 69.29 69.29 69.29 1.3K
13:12 69.30 69.30 69.30 69.30 0.2K
13:13 69.30 69.30 69.30 69.30 0.7K
13:14 69.32 69.32 69.32 69.32 0.4K
13:16 69.32 69.34 69.31 69.31 2.1K
13:18 69.33 69.33 69.33 69.33 1.2K
13:25 69.34 69.34 69.34 69.34 1.8K
13:28 69.29 69.31 69.29 69.31 1.6K
13:29 69.31 69.31 69.31 69.31 1.4K
13:33 69.27 69.27 69.25 69.25 2.6K
13:35 69.27 69.28 69.27 69.27 3.8K
13:38 69.30 69.30 69.30 69.30 0.3K
13:40 69.32 69.32 69.32 69.32 1.1K
13:41 69.31 69.31 69.31 69.31 86.9K
13:42 69.32 69.32 69.31 69.31 1.0K
13:44 69.30 69.30 69.30 69.30 2.7K
13:50 69.33 69.33 69.33 69.33 0.5K
13:52 69.34 69.34 69.34 69.34 2.5K
13:53 69.34 69.34 69.34 69.34 0.8K
13:54 69.34 69.34 69.34 69.34 0.7K
13:55 69.32 69.32 69.32 69.32 0.7K
13:56 69.33 69.33 69.33 69.33 1.2K
13:58 69.35 69.35 69.35 69.35 0.6K
14:02 69.37 69.37 69.37 69.36 0.3K
14:03 69.36 69.36 69.36 69.37 1.7K
14:04 69.37 69.38 69.37 69.38 13.2K
14:05 69.38 69.39 69.38 69.39 0.9K
14:09 69.41 69.41 69.41 69.40 1.5K
14:11 69.37 69.37 69.37 69.37 1.8K
14:12 69.37 69.37 69.37 69.36 1.5K
14:13 69.37 69.38 69.36 69.36 1.0K
14:14 69.36 69.36 69.36 69.36 4.8K
14:16 69.35 69.35 69.35 69.35 3.5K
14:17 69.33 69.34 69.33 69.34 1.1K
14:20 69.32 69.32 69.32 69.32 0.9K
14:22 69.31 69.31 69.30 69.30 1.5K
14:25 69.29 69.29 69.29 69.29 0.2K
14:26 69.31 69.31 69.31 69.31 1.1K
14:27 69.30 69.31 69.30 69.30 1.0K
14:29 69.29 69.29 69.29 69.29 0.8K
14:31 69.31 69.31 69.31 69.31 0.5K
14:32 69.35 69.35 69.35 69.35 0.9K
14:35 69.33 69.33 69.32 69.32 1.6K
14:36 69.34 69.34 69.34 69.33 1.3K
14:39 69.34 69.35 69.34 69.35 2.5K
14:40 69.33 69.33 69.33 69.33 0.2K
14:43 69.31 69.31 69.29 69.29 1.2K
14:45 69.33 69.33 69.33 69.33 0.9K
14:47 69.34 69.35 69.32 69.35 1.7K
14:50 69.34 69.34 69.34 69.34 2.9K
14:51 69.34 69.34 69.34 69.34 0.2K
14:52 69.35 69.36 69.35 69.36 1.4K
14:54 69.36 69.36 69.36 69.36 0.4K
14:55 69.36 69.36 69.36 69.36 0.5K
14:57 69.36 69.36 69.36 69.36 1.2K
14:58 69.36 69.36 69.36 69.36 0.5K
15:00 69.36 69.36 69.36 69.36 5.0K
15:02 69.38 69.38 69.38 69.37 0.5K
15:05 69.38 69.38 69.35 69.35 2.2K
15:06 69.36 69.36 69.36 69.36 0.9K
15:09 69.34 69.34 69.32 69.32 1.1K
15:10 69.33 69.33 69.33 69.33 0.1K
15:11 69.34 69.34 69.34 69.34 1.0K
15:12 69.32 69.32 69.32 69.32 1.9K
15:13 69.32 69.32 69.32 69.32 2.1K
15:14 69.32 69.33 69.32 69.33 0.8K
15:15 69.31 69.32 69.31 69.32 1.1K
15:16 69.32 69.33 69.32 69.33 0.8K
15:17 69.34 69.34 69.34 69.33 2.4K
15:18 69.33 69.34 69.33 69.34 1.4K
15:19 69.35 69.35 69.35 69.35 2.0K
15:20 69.35 69.36 69.35 69.36 4.3K
15:21 69.36 69.36 69.36 69.36 0.7K
15:23 69.38 69.38 69.37 69.37 0.8K
15:25 69.37 69.37 69.37 69.36 4.7K
15:26 69.39 69.39 69.39 69.38 3.0K
15:27 69.38 69.39 69.38 69.39 2.2K
15:28 69.39 69.39 69.38 69.38 0.9K
15:29 69.39 69.39 69.39 69.39 1.2K
15:30 69.38 69.38 69.38 69.38 0.4K
15:31 69.39 69.39 69.39 69.39 0.8K
15:33 69.39 69.39 69.39 69.39 1.3K
15:34 69.40 69.40 69.40 69.40 0.5K
15:36 69.37 69.39 69.37 69.39 0.6K
15:38 69.39 69.39 69.39 69.39 0.3K
15:39 69.38 69.38 69.38 69.38 0.8K
15:40 69.39 69.39 69.39 69.39 1.0K
15:41 69.39 69.39 69.39 69.39 0.4K
15:42 69.38 69.38 69.38 69.38 1.1K
15:43 69.38 69.38 69.38 69.38 0.3K
15:44 69.39 69.39 69.39 69.39 2.8K
15:46 69.38 69.38 69.37 69.37 2.1K
15:47 69.38 69.38 69.38 69.38 0.5K
15:49 69.40 69.40 69.40 69.40 0.4K
15:51 69.37 69.37 69.37 69.37 0.2K
15:52 69.38 69.38 69.38 69.38 1.9K
15:54 69.38 69.40 69.38 69.40 2.1K
15:55 69.44 69.44 69.43 69.44 1.6K
15:56 69.43 69.43 69.43 69.43 0.9K
15:57 69.42 69.42 69.42 69.42 1.6K
15:58 69.42 69.42 69.42 69.42 2.0K
15:59 69.42 69.42 69.37 69.37 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available