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 69.44 69.44 69.44 69.44 3.7K
09:35 69.46 69.46 69.46 69.46 0.9K
09:37 69.42 69.42 69.42 69.42 0.4K
09:41 69.39 69.39 69.39 69.39 3.1K
09:42 69.39 69.39 69.39 69.39 0.6K
09:43 69.40 69.40 69.40 69.40 0.6K
09:45 69.42 69.46 69.42 69.45 4.1K
09:50 69.47 69.47 69.47 69.47 0.2K
09:51 69.49 69.49 69.49 69.49 0.1K
09:53 69.48 69.48 69.48 69.48 0.1K
09:54 69.51 69.51 69.51 69.51 0.3K
09:57 69.56 69.56 69.56 69.56 0.2K
09:58 69.58 69.58 69.58 69.58 0.1K
09:59 69.56 69.56 69.56 69.56 0.3K
10:00 69.61 69.61 69.61 69.61 0.9K
10:03 69.67 69.67 69.67 69.67 0.5K
10:05 69.69 69.69 69.69 69.69 0.4K
10:08 69.69 69.69 69.69 69.69 0.5K
10:09 69.70 69.70 69.70 69.70 1.3K
10:12 69.73 69.73 69.73 69.73 0.1K
10:13 69.73 69.73 69.73 69.72 0.3K
10:14 69.75 69.75 69.75 69.75 0.2K
10:15 69.77 69.78 69.76 69.78 5.4K
10:23 69.80 69.80 69.80 69.80 4.6K
10:24 69.77 69.78 69.77 69.78 4.6K
10:25 69.78 69.78 69.78 69.78 0.5K
10:26 69.77 69.77 69.77 69.77 1.1K
10:27 69.76 69.76 69.76 69.76 3.7K
10:36 69.90 69.90 69.90 69.90 0.6K
10:38 69.91 69.91 69.91 69.91 5.6K
10:40 69.93 69.94 69.93 69.94 4.3K
10:41 69.96 69.96 69.96 69.96 5.9K
10:42 69.97 69.97 69.97 69.97 0.9K
10:43 69.96 69.96 69.96 69.96 0.3K
10:44 69.95 69.95 69.95 69.95 0.4K
10:46 69.92 69.94 69.92 69.92 1.4K
10:47 69.89 69.89 69.86 69.86 1.9K
10:48 69.88 69.88 69.88 69.88 4.1K
10:50 69.88 69.90 69.88 69.90 1.0K
10:51 69.90 69.90 69.90 69.90 0.9K
10:52 69.89 69.89 69.89 69.89 0.4K
10:53 69.88 69.88 69.88 69.88 1.1K
10:55 69.88 69.88 69.88 69.88 0.1K
10:56 69.89 69.89 69.89 69.89 0.2K
10:57 69.88 69.88 69.88 69.88 1.1K
10:58 69.87 69.88 69.87 69.88 0.8K
11:00 69.89 69.89 69.89 69.89 0.1K
11:01 69.91 69.91 69.91 69.91 1.4K
11:04 69.92 69.94 69.92 69.94 1.3K
11:09 69.95 69.95 69.95 69.95 0.2K
11:10 69.94 69.94 69.94 69.94 1.1K
11:11 69.94 69.94 69.94 69.94 0.6K
11:12 69.94 69.95 69.94 69.95 0.8K
11:14 69.97 69.97 69.96 69.96 0.6K
11:15 69.98 69.98 69.98 69.98 0.3K
11:16 69.98 69.98 69.98 69.98 1.5K
11:20 69.98 69.98 69.98 69.98 0.3K
11:23 69.94 69.94 69.94 69.94 0.4K
11:26 69.93 69.93 69.93 69.93 0.7K
11:27 69.95 69.95 69.95 69.95 0.2K
11:29 69.94 69.94 69.94 69.94 0.2K
11:30 69.96 69.96 69.96 69.96 2.1K
11:31 69.99 69.99 69.98 69.98 1.3K
11:34 69.95 69.95 69.95 69.95 0.3K
11:35 69.93 69.94 69.93 69.94 0.9K
11:36 69.95 69.95 69.95 69.95 0.6K
11:38 69.93 69.93 69.93 69.93 0.7K
11:40 69.95 69.95 69.95 69.94 0.7K
11:46 69.96 69.96 69.96 69.96 1.9K
11:47 69.93 69.93 69.93 69.93 0.4K
11:49 69.91 69.91 69.91 69.91 0.3K
11:51 69.91 69.91 69.91 69.91 0.7K
11:53 69.92 69.92 69.92 69.91 1.0K
11:55 69.90 69.90 69.90 69.90 0.6K
11:56 69.92 69.92 69.92 69.92 0.5K
11:57 69.92 69.92 69.92 69.92 0.4K
11:58 69.92 69.92 69.92 69.92 3.9K
12:00 69.92 69.92 69.92 69.92 0.3K
12:02 69.94 69.94 69.94 69.94 1.2K
12:10 69.98 69.98 69.98 69.97 0.4K
12:11 69.98 69.98 69.98 69.98 0.4K
12:12 69.98 69.98 69.98 69.98 0.1K
12:13 69.97 69.98 69.97 69.98 1.2K
12:15 69.96 69.96 69.96 69.96 0.5K
12:17 69.94 69.96 69.94 69.96 7.8K
12:20 69.93 69.93 69.93 69.93 0.7K
12:22 69.91 69.91 69.91 69.91 1.8K
12:23 69.93 69.93 69.93 69.93 0.7K
12:26 69.96 69.96 69.96 69.96 0.3K
12:29 69.95 69.95 69.95 69.94 0.9K
12:30 69.93 69.93 69.93 69.93 0.6K
12:31 69.94 69.94 69.94 69.94 3.2K
12:33 69.94 69.94 69.94 69.94 0.6K
12:35 69.94 69.94 69.93 69.93 0.8K
12:39 69.96 69.96 69.96 69.96 0.3K
12:41 69.96 69.96 69.96 69.96 0.6K
12:45 69.95 69.95 69.95 69.95 0.2K
12:48 69.94 69.94 69.94 69.94 0.7K
12:49 69.96 69.96 69.96 69.96 0.5K
12:50 69.96 69.96 69.96 69.96 2.6K
12:53 69.95 69.95 69.95 69.94 0.5K
12:54 69.94 69.94 69.94 69.94 0.2K
12:56 69.97 69.97 69.97 69.96 0.4K
13:00 69.94 69.94 69.94 69.94 1.3K
13:05 69.96 69.99 69.96 69.99 3.1K
13:06 69.99 69.99 69.99 69.99 0.7K
13:07 69.99 69.99 69.98 69.97 1.1K
13:10 70.00 70.00 70.00 70.00 0.8K
13:12 70.00 70.00 70.00 70.00 0.1K
13:13 70.00 70.01 70.00 70.01 0.9K
13:17 70.01 70.01 70.01 70.01 1.9K
13:18 70.00 70.01 70.00 70.01 0.9K
13:19 70.01 70.02 70.01 70.02 0.6K
13:20 70.01 70.02 70.01 70.02 1.8K
13:21 70.02 70.02 70.02 70.02 0.3K
13:23 70.02 70.02 70.01 70.01 0.4K
13:24 70.03 70.03 70.03 70.03 0.3K
13:25 70.01 70.01 70.01 70.01 0.6K
13:26 70.01 70.01 70.01 70.01 0.5K
13:28 70.01 70.01 70.01 70.01 1.3K
13:30 70.00 70.01 70.00 70.01 0.5K
13:32 70.02 70.02 70.02 70.02 0.5K
13:35 70.04 70.04 70.04 70.04 0.8K
13:38 70.04 70.04 70.04 70.04 3.6K
13:39 70.03 70.03 70.03 70.03 2.2K
13:40 70.02 70.02 70.02 70.02 1.4K
13:45 70.03 70.03 70.03 70.03 0.2K
13:46 70.02 70.02 70.02 70.02 0.1K
13:48 70.02 70.03 70.02 70.02 3.6K
13:50 70.03 70.03 70.03 70.03 0.1K
13:51 70.02 70.02 70.01 70.01 6.3K
13:53 70.03 70.04 70.03 70.03 9.5K
13:54 70.05 70.05 70.05 70.05 1.1K
13:55 70.05 70.05 70.05 70.05 0.2K
13:56 70.03 70.05 70.03 70.05 2.8K
13:59 70.03 70.03 70.02 70.02 0.8K
14:00 70.02 70.02 70.02 70.02 0.7K
14:02 70.03 70.03 70.03 70.03 0.4K
14:03 70.02 70.02 70.02 70.02 0.1K
14:04 70.02 70.02 70.01 70.01 0.7K
14:05 70.01 70.01 69.99 69.99 0.7K
14:06 70.00 70.01 69.99 70.01 0.4K
14:07 70.01 70.01 70.01 70.01 0.4K
14:09 69.99 69.99 69.99 69.99 1.4K
14:14 69.99 69.99 69.99 69.99 0.5K
14:15 69.99 69.99 69.99 69.99 0.5K
14:17 69.98 69.98 69.98 69.98 1.3K
14:19 70.01 70.01 70.01 70.01 0.6K
14:21 70.02 70.02 70.02 70.02 0.8K
14:24 70.00 70.00 70.00 70.00 0.4K
14:25 70.02 70.02 70.02 70.02 0.4K
14:26 70.02 70.02 70.02 70.02 0.1K
14:28 70.02 70.02 70.02 70.02 0.6K
14:29 70.02 70.02 70.02 70.02 1.2K
14:30 70.01 70.02 70.01 70.02 0.4K
14:31 70.01 70.01 70.01 70.01 0.2K
14:32 70.00 70.00 70.00 70.00 0.2K
14:33 69.97 69.98 69.97 69.98 4.7K
14:34 69.97 69.97 69.97 69.97 0.3K
14:36 69.97 69.97 69.97 69.97 0.2K
14:37 69.97 69.97 69.97 69.97 0.2K
14:38 69.98 69.98 69.98 69.97 1.7K
14:39 69.97 69.97 69.97 69.97 0.8K
14:40 69.97 69.97 69.97 69.97 1.4K
14:42 69.98 69.98 69.98 69.98 0.4K
14:43 69.98 69.98 69.98 69.98 7.1K
14:44 69.99 69.99 69.99 69.99 0.5K
14:45 69.98 69.99 69.98 69.99 0.6K
14:46 69.97 69.97 69.97 69.97 0.3K
14:47 69.96 69.96 69.96 69.96 0.1K
14:48 69.95 69.95 69.95 69.95 1.0K
14:49 69.95 69.95 69.95 69.95 1.4K
14:50 69.94 69.94 69.94 69.94 0.3K
14:51 69.94 69.94 69.94 69.94 0.4K
14:53 69.93 69.93 69.93 69.93 2.3K
15:01 69.90 69.90 69.90 69.90 0.5K
15:02 69.90 69.90 69.90 69.90 0.5K
15:03 69.93 69.93 69.93 69.93 0.5K
15:04 69.93 69.93 69.93 69.93 1.7K
15:05 69.91 69.91 69.91 69.91 0.3K
15:07 69.92 69.93 69.92 69.93 0.5K
15:08 69.94 69.94 69.94 69.94 0.4K
15:09 69.96 69.96 69.96 69.96 1.3K
15:10 69.95 69.95 69.95 69.95 0.2K
15:11 69.95 69.96 69.95 69.96 1.5K
15:12 69.95 69.95 69.95 69.95 0.8K
15:13 69.95 69.96 69.95 69.96 0.5K
15:14 69.95 69.95 69.95 69.95 0.2K
15:16 69.96 69.96 69.96 69.96 0.3K
15:17 69.94 69.95 69.94 69.95 10.4K
15:18 69.94 69.95 69.94 69.95 9.3K
15:19 69.96 69.96 69.94 69.94 5.8K
15:20 69.95 69.95 69.95 69.95 1.6K
15:22 69.95 69.95 69.94 69.94 0.8K
15:23 69.94 69.94 69.94 69.94 1.2K
15:24 69.93 69.93 69.93 69.93 0.1K
15:25 69.94 69.94 69.92 69.92 6.2K
15:27 69.94 69.94 69.92 69.93 3.8K
15:28 69.92 69.92 69.90 69.90 3.7K
15:29 69.90 69.90 69.90 69.90 0.1K
15:30 69.92 69.93 69.92 69.93 2.5K
15:31 69.91 69.92 69.91 69.92 6.0K
15:32 69.91 69.91 69.91 69.91 0.8K
15:34 69.93 69.93 69.93 69.93 0.9K
15:35 69.93 69.93 69.93 69.93 0.5K
15:36 69.93 69.93 69.93 69.93 0.5K
15:37 69.93 69.94 69.93 69.94 2.9K
15:38 69.93 69.93 69.93 69.93 7.6K
15:39 69.93 69.93 69.93 69.93 1.8K
15:40 69.94 69.94 69.94 69.94 0.5K
15:41 69.95 69.95 69.95 69.95 0.9K
15:42 69.94 69.94 69.94 69.95 1.7K
15:43 69.96 69.96 69.96 69.96 0.3K
15:44 69.96 69.97 69.96 69.97 3.1K
15:45 69.97 69.97 69.96 69.96 2.7K
15:46 69.95 69.95 69.92 69.92 1.0K
15:47 69.93 69.93 69.92 69.92 5.2K
15:48 69.92 69.92 69.91 69.91 0.5K
15:49 69.91 69.91 69.91 69.91 1.0K
15:50 69.90 69.90 69.88 69.88 1.8K
15:51 69.87 69.87 69.82 69.82 1.9K
15:52 69.81 69.81 69.81 69.81 0.3K
15:53 69.82 69.82 69.81 69.81 2.1K
15:54 69.81 69.81 69.81 69.81 0.8K
15:55 69.80 69.85 69.80 69.85 1.7K
15:56 69.84 69.84 69.84 69.84 1.1K
15:57 69.85 69.86 69.85 69.86 1.1K
15:58 69.86 69.86 69.86 69.86 0.8K
15:59 69.87 69.88 69.84 69.88 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available