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 69.54 69.54 69.54 69.54 3.2K
09:36 69.37 69.37 69.37 69.37 1.4K
09:45 69.29 69.29 69.29 69.29 0.4K
09:47 69.29 69.29 69.29 69.29 2.2K
09:49 69.33 69.33 69.33 69.33 1.2K
09:51 69.35 69.35 69.35 69.35 0.5K
09:54 69.35 69.35 69.35 69.35 0.3K
09:56 69.40 69.40 69.40 69.40 0.4K
10:01 69.37 69.37 69.37 69.37 1.4K
10:02 69.35 69.35 69.35 69.35 0.8K
10:06 69.39 69.39 69.39 69.39 1.4K
10:07 69.40 69.40 69.40 69.40 0.2K
10:08 69.37 69.37 69.37 69.36 0.4K
10:09 69.38 69.38 69.37 69.37 2.1K
10:11 69.38 69.38 69.38 69.38 0.6K
10:12 69.36 69.36 69.36 69.36 3.1K
10:13 69.36 69.37 69.36 69.37 0.4K
10:14 69.36 69.37 69.36 69.36 3.8K
10:17 69.36 69.38 69.36 69.38 0.8K
10:20 69.37 69.37 69.37 69.37 1.7K
10:21 69.39 69.42 69.39 69.42 1.9K
10:23 69.42 69.42 69.42 69.42 0.1K
10:24 69.42 69.42 69.42 69.42 0.6K
10:25 69.43 69.43 69.43 69.43 0.2K
10:26 69.42 69.42 69.42 69.42 0.7K
10:27 69.44 69.44 69.44 69.44 0.6K
10:31 69.44 69.44 69.44 69.44 0.4K
10:32 69.45 69.45 69.45 69.45 2.4K
10:33 69.46 69.46 69.46 69.46 1.2K
10:39 69.46 69.46 69.46 69.45 0.9K
10:40 69.41 69.41 69.41 69.41 0.4K
10:42 69.38 69.38 69.38 69.38 1.1K
10:45 69.39 69.39 69.39 69.39 0.1K
10:46 69.37 69.37 69.37 69.37 0.2K
10:47 69.37 69.37 69.37 69.36 0.6K
10:51 69.39 69.39 69.37 69.39 1.9K
10:52 69.35 69.35 69.35 69.35 2.9K
10:53 69.35 69.35 69.35 69.35 1.1K
10:56 69.41 69.41 69.41 69.41 0.5K
10:58 69.42 69.42 69.42 69.42 0.7K
11:00 69.43 69.43 69.43 69.43 0.8K
11:05 69.42 69.42 69.41 69.41 1.2K
11:11 69.41 69.41 69.41 69.41 1.7K
11:17 69.38 69.38 69.37 69.37 2.1K
11:18 69.37 69.37 69.37 69.37 1.1K
11:20 69.44 69.44 69.44 69.44 0.2K
11:21 69.46 69.46 69.46 69.46 0.5K
11:22 69.46 69.46 69.46 69.46 0.4K
11:25 69.42 69.42 69.40 69.40 1.6K
11:28 69.41 69.41 69.41 69.41 0.3K
11:30 69.42 69.42 69.42 69.42 0.3K
11:31 69.41 69.41 69.41 69.41 0.5K
11:34 69.45 69.45 69.45 69.45 0.2K
11:36 69.49 69.49 69.49 69.49 0.1K
11:38 69.49 69.49 69.49 69.49 1.8K
11:39 69.50 69.50 69.50 69.50 0.7K
11:41 69.49 69.49 69.49 69.49 0.2K
11:42 69.53 69.53 69.53 69.53 0.2K
11:43 69.52 69.52 69.52 69.52 0.3K
11:45 69.52 69.52 69.52 69.52 0.2K
11:46 69.49 69.49 69.49 69.49 0.1K
11:47 69.46 69.46 69.46 69.46 1.6K
11:53 69.44 69.44 69.43 69.43 1.1K
11:55 69.44 69.44 69.44 69.44 0.6K
11:57 69.42 69.42 69.42 69.42 1.5K
12:00 69.43 69.43 69.43 69.43 1.9K
12:01 69.44 69.44 69.44 69.44 0.5K
12:06 69.38 69.38 69.38 69.38 2.9K
12:07 69.36 69.36 69.36 69.36 1.9K
12:10 69.36 69.36 69.34 69.34 2.2K
12:13 69.36 69.36 69.36 69.36 2.7K
12:16 69.41 69.41 69.41 69.41 0.4K
12:18 69.41 69.41 69.41 69.41 0.9K
12:19 69.38 69.39 69.38 69.39 0.3K
12:20 69.39 69.39 69.39 69.39 0.6K
12:22 69.41 69.41 69.41 69.41 0.5K
12:24 69.40 69.41 69.40 69.41 7.1K
12:25 69.40 69.41 69.40 69.41 8.1K
12:26 69.41 69.41 69.41 69.41 3.9K
12:30 69.42 69.42 69.42 69.42 0.5K
12:31 69.44 69.44 69.42 69.42 1.7K
12:32 69.43 69.43 69.42 69.42 1.1K
12:33 69.41 69.41 69.41 69.41 0.6K
12:35 69.44 69.44 69.44 69.44 1.2K
12:37 69.45 69.45 69.45 69.45 4.2K
12:39 69.44 69.44 69.44 69.44 1.2K
12:40 69.46 69.46 69.46 69.46 0.2K
12:42 69.44 69.44 69.43 69.43 3.5K
12:43 69.44 69.44 69.44 69.44 1.0K
12:44 69.43 69.43 69.43 69.43 1.5K
12:46 69.46 69.46 69.46 69.46 0.8K
12:48 69.43 69.43 69.43 69.43 0.7K
12:55 69.49 69.49 69.49 69.49 0.2K
12:59 69.51 69.51 69.51 69.50 2.3K
13:01 69.48 69.48 69.48 69.48 0.2K
13:03 69.50 69.50 69.50 69.50 0.6K
13:06 69.47 69.47 69.47 69.47 0.2K
13:10 69.49 69.49 69.49 69.49 0.6K
13:11 69.49 69.49 69.49 69.49 0.2K
13:12 69.50 69.50 69.50 69.50 0.6K
13:13 69.51 69.51 69.51 69.51 0.7K
13:14 69.52 69.52 69.52 69.52 0.3K
13:15 69.49 69.49 69.49 69.49 0.8K
13:19 69.50 69.50 69.50 69.49 0.8K
13:20 69.51 69.51 69.51 69.51 0.1K
13:21 69.50 69.50 69.50 69.50 0.3K
13:23 69.50 69.51 69.50 69.51 0.5K
13:25 69.51 69.51 69.51 69.51 0.1K
13:26 69.52 69.52 69.52 69.52 0.3K
13:27 69.51 69.52 69.51 69.52 1.3K
13:29 69.52 69.52 69.52 69.52 2.9K
13:32 69.50 69.51 69.50 69.51 0.3K
13:34 69.53 69.53 69.53 69.53 0.4K
13:36 69.53 69.53 69.53 69.53 1.1K
13:37 69.51 69.51 69.51 69.51 1.1K
13:38 69.51 69.51 69.51 69.51 0.5K
13:41 69.50 69.50 69.50 69.50 0.8K
13:42 69.48 69.48 69.48 69.48 0.2K
13:43 69.50 69.50 69.50 69.50 0.5K
13:46 69.51 69.51 69.51 69.51 1.5K
13:50 69.50 69.50 69.49 69.49 0.9K
13:53 69.51 69.51 69.51 69.51 0.4K
13:58 69.53 69.54 69.53 69.54 1.1K
13:59 69.53 69.53 69.53 69.53 2.7K
14:02 69.54 69.54 69.54 69.54 0.9K
14:05 69.52 69.52 69.52 69.52 0.7K
14:06 69.51 69.51 69.51 69.51 0.2K
14:08 69.52 69.52 69.52 69.52 0.9K
14:10 69.51 69.51 69.50 69.50 1.0K
14:12 69.51 69.51 69.51 69.51 1.4K
14:13 69.53 69.53 69.53 69.53 0.6K
14:14 69.53 69.53 69.53 69.53 0.3K
14:15 69.52 69.52 69.52 69.52 0.8K
14:18 69.49 69.49 69.49 69.49 0.3K
14:19 69.47 69.47 69.47 69.47 0.1K
14:20 69.48 69.48 69.48 69.48 0.2K
14:23 69.48 69.48 69.48 69.48 1.2K
14:25 69.50 69.50 69.50 69.50 0.2K
14:26 69.51 69.51 69.51 69.51 0.5K
14:28 69.48 69.48 69.48 69.48 2.3K
14:32 69.49 69.49 69.49 69.49 0.3K
14:33 69.52 69.52 69.52 69.52 1.6K
14:34 69.52 69.52 69.52 69.52 0.4K
14:35 69.53 69.53 69.53 69.53 1.8K
14:38 69.55 69.55 69.54 69.54 0.5K
14:40 69.58 69.58 69.57 69.57 0.7K
14:42 69.59 69.60 69.59 69.59 2.3K
14:45 69.61 69.61 69.61 69.61 0.4K
14:49 69.63 69.63 69.63 69.63 0.1K
14:51 69.63 69.63 69.62 69.62 1.2K
14:52 69.59 69.59 69.59 69.59 1.1K
14:53 69.63 69.63 69.63 69.63 0.4K
14:55 69.62 69.62 69.62 69.62 0.3K
14:56 69.63 69.63 69.63 69.63 1.5K
14:57 69.63 69.63 69.63 69.63 3.0K
14:58 69.64 69.64 69.64 69.63 1.0K
15:00 69.60 69.60 69.60 69.60 3.0K
15:03 69.57 69.57 69.57 69.57 1.8K
15:04 69.52 69.52 69.52 69.52 3.2K
15:05 69.50 69.50 69.50 69.50 0.4K
15:06 69.48 69.48 69.48 69.48 3.5K
15:07 69.51 69.51 69.51 69.51 3.7K
15:08 69.52 69.52 69.52 69.52 0.2K
15:09 69.56 69.56 69.56 69.56 0.1K
15:10 69.55 69.55 69.55 69.55 0.4K
15:11 69.54 69.55 69.54 69.55 1.5K
15:12 69.55 69.55 69.55 69.55 1.4K
15:18 69.57 69.57 69.57 69.57 3.7K
15:19 69.58 69.58 69.57 69.57 2.3K
15:20 69.58 69.58 69.57 69.58 2.4K
15:21 69.59 69.59 69.59 69.59 0.8K
15:23 69.61 69.61 69.59 69.59 1.3K
15:24 69.61 69.61 69.61 69.61 1.5K
15:26 69.61 69.61 69.61 69.61 3.1K
15:29 69.61 69.61 69.61 69.61 1.1K
15:30 69.60 69.60 69.60 69.60 1.3K
15:31 69.62 69.62 69.62 69.61 0.7K
15:35 69.63 69.64 69.63 69.64 1.0K
15:37 69.62 69.62 69.62 69.62 8.8K
15:38 69.63 69.63 69.63 69.63 2.3K
15:39 69.61 69.61 69.60 69.60 3.5K
15:41 69.62 69.62 69.62 69.61 1.2K
15:42 69.58 69.58 69.58 69.58 4.8K
15:46 69.56 69.56 69.54 69.54 1.7K
15:47 69.55 69.55 69.55 69.55 0.1K
15:48 69.57 69.57 69.57 69.57 2.2K
15:49 69.56 69.58 69.56 69.58 7.9K
15:50 69.56 69.56 69.52 69.53 3.6K
15:51 69.51 69.51 69.49 69.49 6.9K
15:52 69.49 69.49 69.48 69.48 0.3K
15:53 69.48 69.48 69.46 69.47 5.6K
15:54 69.45 69.45 69.45 69.45 0.4K
15:55 69.49 69.51 69.49 69.51 1.2K
15:56 69.50 69.50 69.48 69.48 1.0K
15:57 69.47 69.47 69.45 69.45 0.6K
15:59 69.47 69.47 69.45 69.45 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available