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 69.19 69.25 69.19 69.25 4.4K
09:36 69.21 69.21 69.21 69.21 0.5K
09:40 69.24 69.24 69.24 69.24 0.2K
09:42 69.21 69.21 69.21 69.21 0.6K
09:43 69.17 69.17 69.17 69.17 0.2K
09:48 69.21 69.22 69.21 69.22 0.6K
09:49 69.22 69.22 69.22 69.22 1.1K
09:57 69.27 69.27 69.27 69.27 0.9K
09:58 69.28 69.28 69.28 69.28 0.2K
09:59 69.29 69.29 69.29 69.29 2.2K
10:07 69.30 69.30 69.30 69.30 0.2K
10:08 69.31 69.31 69.31 69.31 0.5K
10:10 69.25 69.27 69.24 69.27 0.8K
10:11 69.24 69.24 69.24 69.24 0.3K
10:13 69.25 69.28 69.25 69.28 1.4K
10:14 69.28 69.28 69.28 69.28 0.2K
10:16 69.26 69.26 69.24 69.24 0.6K
10:17 69.25 69.25 69.25 69.25 0.3K
10:18 69.22 69.22 69.22 69.22 0.3K
10:20 69.28 69.28 69.28 69.28 0.9K
10:21 69.31 69.32 69.31 69.32 1.6K
10:22 69.34 69.34 69.34 69.34 0.3K
10:23 69.36 69.36 69.35 69.35 8.3K
10:25 69.39 69.39 69.38 69.38 2.9K
10:29 69.37 69.37 69.37 69.37 0.2K
10:30 69.35 69.35 69.35 69.35 0.5K
10:31 69.36 69.37 69.36 69.37 1.1K
10:33 69.34 69.34 69.34 69.34 0.1K
10:34 69.30 69.30 69.30 69.30 2.1K
10:35 69.31 69.31 69.31 69.31 1.0K
10:39 69.32 69.32 69.32 69.32 0.2K
10:40 69.33 69.33 69.31 69.31 1.4K
10:42 69.34 69.34 69.34 69.34 1.5K
10:44 69.36 69.36 69.36 69.36 0.5K
10:46 69.32 69.32 69.32 69.32 0.3K
10:47 69.32 69.32 69.32 69.32 1.8K
10:52 69.29 69.31 69.29 69.31 0.6K
10:53 69.31 69.31 69.31 69.31 0.4K
10:54 69.30 69.30 69.30 69.30 0.8K
10:56 69.30 69.31 69.30 69.31 1.1K
10:59 69.34 69.34 69.33 69.33 0.3K
11:00 69.34 69.34 69.34 69.34 0.6K
11:01 69.35 69.35 69.35 69.35 0.3K
11:02 69.35 69.35 69.35 69.35 0.1K
11:03 69.36 69.36 69.36 69.36 1.6K
11:05 69.33 69.33 69.33 69.33 1.4K
11:07 69.36 69.36 69.36 69.36 0.1K
11:08 69.36 69.36 69.36 69.36 0.1K
11:09 69.38 69.38 69.38 69.38 0.1K
11:10 69.38 69.38 69.38 69.38 0.2K
11:12 69.38 69.39 69.38 69.39 2.2K
11:13 69.39 69.39 69.39 69.39 0.1K
11:14 69.38 69.38 69.37 69.37 2.9K
11:15 69.36 69.36 69.36 69.36 0.9K
11:18 69.35 69.35 69.35 69.35 0.1K
11:20 69.35 69.35 69.35 69.35 1.8K
11:21 69.37 69.37 69.37 69.37 0.2K
11:22 69.36 69.36 69.36 69.36 0.9K
11:24 69.37 69.37 69.37 69.37 0.5K
11:30 69.40 69.40 69.40 69.40 0.5K
11:32 69.39 69.39 69.39 69.39 0.4K
11:34 69.40 69.40 69.40 69.40 0.5K
11:36 69.39 69.39 69.39 69.39 0.8K
11:38 69.39 69.39 69.39 69.39 0.7K
11:40 69.38 69.38 69.38 69.38 1.6K
11:41 69.37 69.37 69.37 69.37 3.1K
11:48 69.39 69.40 69.38 69.40 3.1K
11:49 69.39 69.39 69.39 69.39 1.0K
11:50 69.38 69.38 69.37 69.37 0.4K
11:52 69.37 69.37 69.37 69.37 0.3K
11:54 69.36 69.36 69.36 69.36 0.6K
11:55 69.37 69.37 69.36 69.36 0.5K
11:57 69.38 69.38 69.38 69.38 0.6K
12:00 69.37 69.37 69.36 69.36 0.9K
12:01 69.37 69.37 69.37 69.37 0.7K
12:02 69.36 69.36 69.36 69.36 1.2K
12:05 69.36 69.36 69.36 69.36 0.2K
12:09 69.36 69.36 69.36 69.36 0.4K
12:10 69.36 69.36 69.36 69.36 0.4K
12:12 69.34 69.34 69.34 69.34 2.9K
12:13 69.33 69.33 69.33 69.33 0.3K
12:14 69.34 69.34 69.34 69.34 0.2K
12:15 69.34 69.34 69.34 69.34 0.7K
12:17 69.35 69.35 69.35 69.35 0.5K
12:20 69.36 69.36 69.36 69.36 0.5K
12:23 69.38 69.38 69.38 69.38 0.5K
12:25 69.35 69.35 69.35 69.35 0.2K
12:27 69.34 69.34 69.34 69.34 0.1K
12:28 69.32 69.33 69.32 69.33 0.9K
12:30 69.30 69.30 69.30 69.30 0.3K
12:31 69.31 69.32 69.31 69.32 0.4K
12:32 69.32 69.32 69.32 69.32 0.2K
12:33 69.32 69.32 69.32 69.32 3.5K
12:34 69.32 69.32 69.32 69.32 1.0K
12:35 69.33 69.33 69.33 69.33 0.6K
12:36 69.35 69.35 69.35 69.35 0.1K
12:37 69.35 69.35 69.35 69.35 0.8K
12:39 69.31 69.31 69.31 69.31 0.7K
12:40 69.31 69.31 69.31 69.31 0.3K
12:41 69.32 69.32 69.32 69.32 0.5K
12:42 69.32 69.33 69.32 69.33 1.6K
12:51 69.34 69.34 69.34 69.34 0.7K
12:53 69.31 69.31 69.31 69.31 0.2K
12:55 69.31 69.32 69.31 69.31 1.8K
12:56 69.32 69.32 69.32 69.32 0.1K
12:57 69.34 69.34 69.34 69.34 1.1K
12:59 69.34 69.34 69.34 69.34 0.4K
13:00 69.34 69.34 69.34 69.34 0.9K
13:04 69.36 69.36 69.36 69.36 0.9K
13:06 69.33 69.34 69.33 69.34 0.7K
13:10 69.36 69.36 69.36 69.36 0.1K
13:11 69.37 69.37 69.37 69.36 0.9K
13:13 69.36 69.36 69.36 69.36 0.8K
13:16 69.33 69.34 69.33 69.34 1.2K
13:17 69.33 69.33 69.33 69.32 1.7K
13:25 69.34 69.34 69.34 69.34 1.2K
13:26 69.33 69.33 69.33 69.33 1.3K
13:27 69.35 69.35 69.35 69.35 1.2K
13:28 69.34 69.34 69.34 69.34 0.5K
13:31 69.34 69.35 69.34 69.35 1.7K
13:32 69.35 69.35 69.35 69.35 1.8K
13:35 69.34 69.34 69.34 69.34 0.9K
13:39 69.32 69.32 69.31 69.31 1.1K
13:40 69.32 69.32 69.31 69.31 0.8K
13:41 69.30 69.30 69.30 69.30 0.3K
13:42 69.28 69.28 69.28 69.28 1.3K
13:46 69.28 69.28 69.28 69.28 0.9K
13:47 69.27 69.27 69.27 69.27 0.9K
13:55 69.28 69.29 69.28 69.28 16.0K
13:56 69.29 69.29 69.29 69.29 8.3K
13:58 69.30 69.30 69.30 69.30 1.9K
14:01 69.29 69.29 69.29 69.29 0.9K
14:02 69.29 69.29 69.29 69.29 2.2K
14:05 69.31 69.31 69.31 69.31 0.7K
14:10 69.26 69.26 69.26 69.26 0.5K
14:11 69.27 69.27 69.27 69.26 1.8K
14:14 69.30 69.30 69.30 69.30 1.0K
14:15 69.27 69.29 69.27 69.27 8.3K
14:17 69.27 69.27 69.27 69.27 0.4K
14:19 69.27 69.27 69.27 69.27 0.1K
14:21 69.28 69.28 69.28 69.28 0.2K
14:22 69.28 69.28 69.28 69.28 0.4K
14:24 69.29 69.29 69.29 69.29 0.5K
14:27 69.30 69.30 69.29 69.29 1.6K
14:28 69.29 69.29 69.29 69.29 0.1K
14:29 69.29 69.29 69.29 69.29 0.7K
14:30 69.28 69.29 69.28 69.29 3.5K
14:31 69.27 69.27 69.27 69.27 0.7K
14:32 69.27 69.27 69.27 69.27 0.4K
14:34 69.28 69.28 69.28 69.28 4.2K
14:37 69.28 69.28 69.28 69.28 0.4K
14:39 69.27 69.27 69.27 69.27 2.1K
14:41 69.27 69.27 69.27 69.27 0.2K
14:42 69.27 69.27 69.26 69.26 5.7K
14:44 69.27 69.27 69.27 69.27 1.9K
14:48 69.22 69.22 69.22 69.22 0.6K
14:49 69.21 69.21 69.21 69.21 0.7K
14:50 69.20 69.20 69.20 69.20 0.2K
14:51 69.21 69.22 69.21 69.21 0.9K
14:52 69.21 69.21 69.21 69.21 0.6K
14:54 69.23 69.23 69.23 69.23 0.3K
14:55 69.21 69.21 69.21 69.21 0.5K
14:56 69.21 69.21 69.21 69.21 0.5K
14:58 69.19 69.19 69.19 69.19 2.8K
14:59 69.20 69.20 69.18 69.19 1.8K
15:00 69.19 69.19 69.19 69.19 2.0K
15:01 69.18 69.18 69.18 69.18 1.8K
15:03 69.17 69.17 69.16 69.16 1.5K
15:05 69.16 69.16 69.15 69.15 1.1K
15:06 69.17 69.17 69.16 69.16 0.7K
15:07 69.15 69.15 69.15 69.15 1.5K
15:08 69.15 69.15 69.15 69.15 1.1K
15:09 69.15 69.15 69.13 69.13 2.9K
15:10 69.04 69.04 69.04 69.04 2.6K
15:11 69.08 69.08 69.07 69.07 1.3K
15:12 69.04 69.04 69.04 69.04 0.8K
15:13 69.08 69.08 69.07 69.07 1.2K
15:14 69.09 69.10 69.09 69.10 0.8K
15:15 69.07 69.10 69.07 69.10 1.5K
15:16 69.10 69.10 69.10 69.10 0.5K
15:18 69.10 69.11 69.10 69.11 0.7K
15:19 69.10 69.10 69.10 69.10 1.3K
15:21 69.11 69.11 69.11 69.11 0.7K
15:23 69.09 69.09 69.09 69.09 1.6K
15:26 69.06 69.06 69.04 69.04 0.5K
15:28 69.05 69.05 69.05 69.05 0.6K
15:30 69.06 69.06 69.06 69.06 0.2K
15:31 69.05 69.07 69.05 69.06 4.1K
15:32 69.06 69.06 69.06 69.06 1.9K
15:33 69.05 69.05 69.05 69.05 1.2K
15:34 69.03 69.03 69.03 69.03 1.9K
15:38 69.02 69.04 69.02 69.04 0.7K
15:41 69.03 69.03 69.03 69.03 0.7K
15:43 68.99 68.99 68.99 68.99 1.1K
15:44 68.98 68.98 68.97 68.97 1.2K
15:45 68.97 68.97 68.97 68.96 0.7K
15:46 68.96 68.96 68.96 68.96 5.3K
15:48 68.96 68.96 68.96 68.96 0.2K
15:49 68.96 68.96 68.96 68.96 1.4K
15:50 68.95 68.95 68.95 68.95 0.3K
15:51 68.98 68.99 68.98 68.99 2.8K
15:52 68.99 68.99 68.99 68.99 0.2K
15:54 68.99 68.99 68.99 68.99 0.4K
15:55 68.97 68.97 68.96 68.96 0.6K
15:56 68.95 68.95 68.95 68.95 0.3K
15:58 68.94 68.95 68.94 68.94 3.4K
15:59 68.94 68.94 68.93 68.93 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available