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 69.31 69.31 69.31 69.31 2.4K
09:35 69.27 69.27 69.27 69.27 0.8K
09:36 69.30 69.31 69.30 69.31 0.6K
09:38 69.30 69.30 69.30 69.30 0.4K
09:42 69.35 69.35 69.34 69.34 0.4K
09:43 69.28 69.28 69.28 69.28 0.4K
09:44 69.35 69.35 69.35 69.35 0.3K
09:45 69.35 69.35 69.35 69.35 1.0K
09:47 69.39 69.39 69.39 69.39 0.2K
09:48 69.45 69.45 69.45 69.45 3.4K
09:49 69.47 69.47 69.47 69.47 0.3K
09:50 69.48 69.48 69.43 69.43 3.9K
09:55 69.41 69.41 69.41 69.41 0.4K
09:59 69.32 69.32 69.32 69.32 1.2K
10:05 69.31 69.31 69.31 69.31 0.3K
10:06 69.28 69.28 69.28 69.28 0.2K
10:08 69.34 69.34 69.31 69.31 3.8K
10:13 69.28 69.28 69.28 69.28 0.4K
10:15 69.31 69.31 69.31 69.31 1.8K
10:16 69.33 69.33 69.33 69.33 5.7K
10:17 69.35 69.35 69.35 69.35 0.8K
10:18 69.37 69.37 69.37 69.37 0.1K
10:20 69.34 69.34 69.34 69.34 0.1K
10:21 69.37 69.37 69.37 69.37 0.2K
10:22 69.38 69.38 69.38 69.38 0.1K
10:23 69.37 69.38 69.37 69.37 2.7K
10:24 69.35 69.35 69.35 69.35 0.5K
10:26 69.30 69.31 69.29 69.31 1.4K
10:28 69.27 69.27 69.24 69.24 2.6K
10:29 69.24 69.24 69.24 69.24 1.1K
10:30 69.25 69.25 69.25 69.25 0.4K
10:32 69.24 69.24 69.24 69.24 0.6K
10:33 69.23 69.23 69.23 69.23 0.9K
10:34 69.26 69.26 69.26 69.26 0.6K
10:37 69.33 69.33 69.33 69.33 4.8K
10:38 69.32 69.32 69.32 69.32 0.4K
10:39 69.32 69.32 69.32 69.32 0.1K
10:40 69.33 69.34 69.33 69.34 0.7K
10:43 69.37 69.37 69.37 69.37 0.3K
10:45 69.34 69.34 69.34 69.34 0.2K
10:46 69.34 69.34 69.34 69.34 1.4K
10:50 69.21 69.21 69.21 69.21 0.5K
10:52 69.23 69.23 69.23 69.23 0.3K
10:54 69.23 69.23 69.23 69.23 0.7K
10:55 69.24 69.28 69.24 69.28 1.8K
10:57 69.28 69.28 69.28 69.28 0.2K
10:58 69.31 69.31 69.31 69.31 0.4K
11:00 69.27 69.27 69.27 69.27 0.7K
11:01 69.30 69.30 69.30 69.30 0.4K
11:02 69.30 69.30 69.30 69.30 0.8K
11:05 69.22 69.22 69.22 69.22 0.4K
11:06 69.21 69.21 69.18 69.18 2.8K
11:07 69.19 69.19 69.19 69.19 0.4K
11:08 69.20 69.21 69.20 69.21 1.0K
11:11 69.25 69.25 69.25 69.25 0.1K
11:12 69.26 69.26 69.26 69.26 0.2K
11:14 69.22 69.22 69.22 69.22 3.2K
11:17 69.16 69.16 69.16 69.16 1.9K
11:18 69.17 69.18 69.17 69.18 0.4K
11:19 69.18 69.18 69.18 69.18 1.1K
11:21 69.22 69.22 69.21 69.21 1.6K
11:25 69.25 69.25 69.25 69.25 2.1K
11:27 69.26 69.26 69.26 69.26 0.4K
11:30 69.32 69.32 69.31 69.31 1.0K
11:31 69.32 69.32 69.31 69.32 4.3K
11:38 69.32 69.32 69.32 69.32 1.0K
11:40 69.35 69.35 69.35 69.35 0.1K
11:41 69.35 69.35 69.35 69.35 0.3K
11:46 69.33 69.33 69.33 69.33 0.9K
11:54 69.29 69.30 69.29 69.29 0.9K
11:58 69.27 69.27 69.27 69.27 0.2K
12:00 69.26 69.26 69.26 69.26 0.4K
12:01 69.27 69.27 69.27 69.27 2.4K
12:08 69.33 69.33 69.33 69.33 1.1K
12:09 69.33 69.33 69.33 69.34 0.2K
12:10 69.33 69.33 69.31 69.31 1.0K
12:11 69.28 69.28 69.28 69.28 0.1K
12:12 69.25 69.25 69.25 69.25 0.5K
12:13 69.28 69.28 69.28 69.28 0.8K
12:14 69.27 69.27 69.27 69.27 0.5K
12:16 69.27 69.27 69.26 69.26 1.0K
12:17 69.26 69.26 69.26 69.26 0.7K
12:19 69.25 69.26 69.25 69.26 0.7K
12:21 69.26 69.26 69.26 69.26 0.7K
12:24 69.27 69.27 69.27 69.27 0.8K
12:25 69.27 69.27 69.27 69.27 4.7K
12:30 69.30 69.30 69.30 69.30 0.7K
12:31 69.25 69.25 69.25 69.25 0.1K
12:32 69.24 69.24 69.24 69.24 0.3K
12:33 69.25 69.25 69.25 69.25 0.1K
12:35 69.25 69.25 69.25 69.25 1.8K
12:36 69.25 69.25 69.25 69.25 0.3K
12:37 69.25 69.25 69.25 69.25 0.1K
12:38 69.24 69.24 69.24 69.24 0.8K
12:40 69.25 69.25 69.25 69.25 2.9K
12:46 69.29 69.29 69.29 69.29 0.3K
12:48 69.29 69.29 69.29 69.29 1.2K
12:50 69.32 69.32 69.30 69.30 0.4K
12:54 69.33 69.33 69.33 69.33 0.6K
12:55 69.32 69.32 69.31 69.31 0.2K
12:56 69.32 69.32 69.32 69.32 1.0K
12:57 69.32 69.32 69.32 69.32 0.5K
12:58 69.33 69.34 69.33 69.33 1.4K
13:00 69.34 69.34 69.34 69.33 1.1K
13:02 69.34 69.34 69.34 69.34 1.3K
13:05 69.37 69.37 69.37 69.37 0.8K
13:06 69.36 69.36 69.36 69.36 0.2K
13:07 69.35 69.35 69.35 69.35 0.3K
13:08 69.37 69.37 69.37 69.37 0.7K
13:12 69.35 69.35 69.35 69.35 0.3K
13:13 69.34 69.34 69.33 69.33 0.9K
13:15 69.37 69.37 69.37 69.37 0.6K
13:16 69.34 69.34 69.34 69.34 1.7K
13:18 69.36 69.36 69.36 69.36 0.3K
13:19 69.36 69.36 69.36 69.36 1.8K
13:24 69.33 69.33 69.33 69.33 0.1K
13:25 69.33 69.34 69.33 69.34 2.5K
13:30 69.37 69.37 69.37 69.37 0.7K
13:31 69.36 69.36 69.36 69.36 0.2K
13:37 69.40 69.40 69.40 69.40 2.5K
13:41 69.38 69.38 69.38 69.38 0.7K
13:44 69.38 69.38 69.38 69.38 1.0K
13:45 69.37 69.37 69.37 69.37 4.0K
13:46 69.35 69.35 69.35 69.35 1.1K
13:47 69.34 69.36 69.34 69.36 1.2K
13:53 69.39 69.39 69.39 69.38 0.5K
13:57 69.40 69.40 69.40 69.40 1.8K
14:00 69.37 69.37 69.37 69.37 0.3K
14:01 69.37 69.37 69.37 69.37 1.7K
14:07 69.44 69.44 69.42 69.42 3.0K
14:08 69.43 69.43 69.43 69.43 0.2K
14:09 69.43 69.43 69.43 69.43 0.6K
14:10 69.42 69.43 69.42 69.43 3.6K
14:13 69.40 69.42 69.40 69.42 2.0K
14:14 69.42 69.42 69.42 69.42 3.2K
14:17 69.42 69.42 69.42 69.42 0.2K
14:19 69.40 69.41 69.40 69.41 2.5K
14:20 69.43 69.43 69.43 69.43 1.5K
14:27 69.42 69.42 69.42 69.42 0.6K
14:28 69.44 69.44 69.44 69.44 0.3K
14:29 69.44 69.44 69.44 69.44 0.9K
14:30 69.45 69.45 69.45 69.45 0.3K
14:32 69.48 69.48 69.48 69.47 0.3K
14:33 69.48 69.48 69.48 69.47 1.3K
14:34 69.49 69.49 69.49 69.49 1.4K
14:35 69.49 69.49 69.48 69.48 0.2K
14:36 69.47 69.47 69.47 69.47 0.2K
14:38 69.46 69.47 69.46 69.46 0.8K
14:39 69.47 69.47 69.47 69.48 1.4K
14:40 69.47 69.47 69.47 69.48 2.8K
14:41 69.48 69.48 69.48 69.47 1.5K
14:43 69.46 69.46 69.46 69.46 1.8K
14:45 69.48 69.48 69.48 69.48 1.5K
14:47 69.48 69.48 69.48 69.48 2.7K
14:48 69.48 69.48 69.46 69.46 2.5K
14:50 69.46 69.46 69.46 69.46 0.4K
14:52 69.46 69.46 69.45 69.45 2.0K
14:53 69.46 69.46 69.46 69.46 0.6K
14:54 69.44 69.44 69.44 69.44 0.2K
14:55 69.45 69.45 69.45 69.45 0.5K
14:56 69.46 69.46 69.46 69.46 1.0K
14:59 69.46 69.47 69.46 69.46 2.4K
15:00 69.46 69.47 69.46 69.47 0.3K
15:01 69.47 69.47 69.47 69.47 2.3K
15:02 69.47 69.47 69.47 69.47 0.2K
15:03 69.45 69.46 69.45 69.46 1.6K
15:04 69.46 69.47 69.46 69.47 2.8K
15:07 69.47 69.47 69.45 69.45 0.4K
15:09 69.44 69.44 69.44 69.44 1.0K
15:10 69.46 69.46 69.45 69.45 0.9K
15:11 69.46 69.46 69.46 69.46 0.2K
15:12 69.45 69.45 69.45 69.45 2.2K
15:13 69.46 69.46 69.46 69.46 0.3K
15:14 69.48 69.48 69.48 69.47 1.1K
15:15 69.46 69.46 69.46 69.46 1.3K
15:16 69.46 69.46 69.46 69.46 1.4K
15:17 69.45 69.47 69.45 69.47 0.3K
15:18 69.46 69.46 69.45 69.45 2.1K
15:19 69.46 69.46 69.46 69.46 1.6K
15:20 69.47 69.47 69.46 69.46 5.9K
15:21 69.44 69.44 69.43 69.43 1.6K
15:25 69.44 69.44 69.44 69.44 3.9K
15:26 69.44 69.44 69.44 69.44 0.2K
15:27 69.46 69.46 69.46 69.46 1.1K
15:28 69.46 69.46 69.46 69.46 0.7K
15:29 69.46 69.46 69.45 69.45 1.6K
15:30 69.43 69.43 69.42 69.43 1.9K
15:31 69.42 69.42 69.42 69.42 2.8K
15:32 69.43 69.43 69.43 69.43 0.8K
15:33 69.42 69.43 69.42 69.43 0.4K
15:34 69.43 69.43 69.43 69.43 0.9K
15:35 69.42 69.42 69.42 69.42 2.1K
15:36 69.45 69.45 69.45 69.44 0.3K
15:37 69.44 69.45 69.44 69.45 1.7K
15:38 69.45 69.45 69.44 69.44 0.9K
15:39 69.46 69.46 69.45 69.44 1.2K
15:40 69.45 69.45 69.45 69.45 0.5K
15:41 69.45 69.46 69.45 69.46 5.8K
15:42 69.44 69.44 69.43 69.43 1.6K
15:43 69.44 69.44 69.44 69.44 3.9K
15:44 69.43 69.43 69.43 69.43 0.3K
15:45 69.42 69.42 69.41 69.42 1.0K
15:46 69.44 69.44 69.44 69.44 0.3K
15:48 69.44 69.44 69.44 69.44 0.8K
15:49 69.47 69.48 69.47 69.48 1.7K
15:50 69.42 69.42 69.42 69.41 1.9K
15:51 69.43 69.43 69.43 69.43 0.7K
15:52 69.43 69.43 69.43 69.43 2.3K
15:53 69.42 69.42 69.42 69.42 1.9K
15:55 69.43 69.44 69.43 69.44 1.8K
15:58 69.50 69.50 69.50 69.50 1.2K
15:59 69.49 69.49 69.47 69.48 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available