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 69.79 69.79 69.79 69.79 13.8K
09:35 69.87 69.87 69.87 69.87 0.9K
09:40 69.90 69.90 69.90 69.90 2.4K
09:43 69.79 69.81 69.79 69.81 6.7K
09:46 69.86 69.86 69.84 69.83 0.8K
09:50 69.77 69.77 69.77 69.77 0.9K
09:52 69.77 69.77 69.77 69.77 0.2K
09:53 69.75 69.75 69.75 69.75 2.7K
09:54 69.77 69.77 69.77 69.77 0.5K
09:55 69.77 69.77 69.76 69.76 1.2K
09:56 69.75 69.75 69.75 69.75 0.1K
09:57 69.71 69.71 69.71 69.71 0.7K
10:02 69.80 69.80 69.80 69.80 0.5K
10:03 69.81 69.81 69.81 69.81 0.3K
10:04 69.83 69.83 69.83 69.83 0.2K
10:05 69.84 69.84 69.84 69.84 0.2K
10:06 69.90 69.90 69.90 69.90 1.2K
10:07 69.90 69.90 69.90 69.90 0.3K
10:08 69.92 69.92 69.92 69.92 0.5K
10:09 69.96 69.96 69.96 69.96 0.7K
10:11 69.95 69.95 69.95 69.95 1.3K
10:16 69.90 69.90 69.90 69.90 0.3K
10:20 69.92 69.92 69.91 69.91 2.4K
10:21 69.92 69.92 69.92 69.92 0.1K
10:23 69.90 69.90 69.90 69.90 0.8K
10:24 69.92 69.92 69.92 69.92 1.9K
10:25 69.95 69.95 69.95 69.95 0.1K
10:26 69.94 69.94 69.94 69.94 0.3K
10:28 69.94 69.94 69.94 69.94 0.3K
10:29 69.94 69.94 69.94 69.94 1.4K
10:30 69.92 69.92 69.92 69.92 0.2K
10:31 69.93 69.93 69.93 69.93 0.6K
10:34 69.91 69.91 69.91 69.91 1.0K
10:38 69.94 69.94 69.94 69.94 1.4K
10:39 69.93 69.93 69.93 69.93 0.5K
10:43 69.92 69.92 69.92 69.92 0.6K
10:51 69.86 69.87 69.86 69.87 0.6K
10:52 69.88 69.88 69.88 69.88 0.2K
10:53 69.91 69.91 69.91 69.91 0.4K
10:55 69.92 69.92 69.92 69.92 0.7K
10:59 69.89 69.89 69.89 69.89 1.6K
11:01 69.90 69.90 69.90 69.90 2.4K
11:02 69.90 69.90 69.90 69.90 0.2K
11:03 69.91 69.91 69.91 69.91 0.3K
11:04 69.92 69.92 69.92 69.92 1.0K
11:05 69.94 69.94 69.94 69.94 0.3K
11:06 69.94 69.94 69.93 69.93 0.7K
11:07 69.94 69.94 69.94 69.94 0.2K
11:08 69.95 69.95 69.95 69.95 0.2K
11:12 69.91 69.91 69.91 69.91 1.6K
11:13 69.91 69.91 69.91 69.91 0.3K
11:15 69.91 69.91 69.91 69.91 2.3K
11:18 69.89 69.89 69.89 69.89 0.4K
11:19 69.89 69.90 69.89 69.90 1.3K
11:20 69.90 69.90 69.90 69.90 1.7K
11:24 69.90 69.90 69.90 69.90 0.5K
11:26 69.91 69.91 69.90 69.90 1.3K
11:29 69.89 69.89 69.89 69.89 0.2K
11:30 69.89 69.90 69.89 69.90 1.6K
11:31 69.91 69.91 69.91 69.91 0.3K
11:32 69.90 69.90 69.90 69.90 2.2K
11:34 69.88 69.88 69.88 69.88 1.3K
11:35 69.87 69.89 69.87 69.89 1.3K
11:36 69.87 69.87 69.87 69.87 0.2K
11:37 69.86 69.86 69.83 69.83 0.5K
11:38 69.84 69.84 69.84 69.84 0.4K
11:40 69.83 69.83 69.83 69.83 0.3K
11:42 69.84 69.84 69.82 69.82 2.6K
11:43 69.84 69.84 69.84 69.84 0.9K
11:44 69.83 69.83 69.83 69.83 0.6K
11:46 69.89 69.89 69.88 69.88 0.5K
11:47 69.87 69.89 69.87 69.89 1.2K
11:49 69.90 69.90 69.90 69.90 1.3K
11:50 69.90 69.90 69.89 69.88 1.3K
11:52 69.89 69.89 69.89 69.89 1.6K
11:54 69.92 69.99 69.92 69.99 2.2K
11:55 69.94 69.96 69.94 69.96 0.8K
11:58 70.05 70.05 70.05 70.05 0.2K
11:59 70.06 70.06 70.06 70.06 1.3K
12:09 70.09 70.09 70.09 70.09 0.2K
12:11 70.04 70.04 70.04 70.04 1.1K
12:14 70.06 70.07 70.06 70.07 1.7K
12:15 70.08 70.08 70.08 70.08 1.2K
12:16 70.07 70.07 70.07 70.07 0.7K
12:17 70.08 70.08 70.08 70.08 0.6K
12:18 70.07 70.07 70.07 70.07 0.4K
12:24 70.07 70.07 70.07 70.07 0.1K
12:26 70.07 70.07 70.07 70.07 4.9K
12:28 70.09 70.09 70.09 70.09 3.3K
12:29 70.07 70.07 70.07 70.07 0.3K
12:30 70.07 70.07 70.07 70.07 0.5K
12:31 70.04 70.04 70.04 70.03 0.4K
12:32 70.05 70.05 70.05 70.05 0.2K
12:34 70.03 70.03 70.03 70.03 1.3K
12:35 70.02 70.02 70.01 70.01 1.7K
12:36 70.06 70.06 70.06 70.06 0.1K
12:37 70.06 70.06 70.06 70.06 3.4K
12:40 70.02 70.02 70.02 70.02 0.3K
12:41 70.03 70.03 70.03 70.03 0.9K
12:47 70.06 70.06 70.06 70.06 0.6K
12:51 70.04 70.04 70.04 70.04 1.1K
12:52 70.06 70.06 70.06 70.06 3.5K
13:02 70.06 70.07 70.06 70.07 2.0K
13:05 70.09 70.09 70.09 70.09 0.6K
13:06 70.09 70.10 70.09 70.10 2.6K
13:07 70.09 70.10 70.09 70.10 2.2K
13:09 70.09 70.10 70.09 70.10 1.4K
13:10 70.09 70.09 70.09 70.09 0.6K
13:11 70.08 70.08 70.08 70.08 1.4K
13:12 70.09 70.09 70.09 70.09 0.4K
13:13 70.05 70.06 70.05 70.06 4.4K
13:14 70.06 70.06 70.06 70.06 11.0K
13:16 70.06 70.06 70.06 70.06 0.5K
13:18 70.06 70.06 70.06 70.06 1.5K
13:20 70.08 70.08 70.08 70.08 0.3K
13:21 70.07 70.10 70.07 70.10 2.4K
13:23 70.10 70.10 70.10 70.10 0.1K
13:24 70.11 70.11 70.11 70.11 0.2K
13:25 70.09 70.09 70.09 70.09 6.1K
13:26 70.10 70.10 70.10 70.10 0.2K
13:28 70.12 70.12 70.12 70.12 0.2K
13:29 70.12 70.12 70.12 70.12 0.8K
13:35 70.10 70.10 70.10 70.10 0.1K
13:37 70.12 70.12 70.10 70.11 1.9K
13:38 70.13 70.13 70.13 70.13 0.3K
13:39 70.14 70.15 70.14 70.15 0.7K
13:40 70.15 70.15 70.15 70.15 0.5K
13:42 70.16 70.16 70.16 70.16 0.4K
13:43 70.18 70.18 70.18 70.18 0.4K
13:45 70.20 70.20 70.20 70.19 0.6K
13:50 70.20 70.20 70.14 70.14 3.0K
13:58 70.12 70.12 70.12 70.12 0.5K
13:59 70.11 70.11 70.11 70.11 0.6K
14:00 70.14 70.14 70.14 70.14 0.7K
14:02 70.13 70.14 70.13 70.14 0.6K
14:05 70.14 70.15 70.14 70.15 1.8K
14:06 70.16 70.16 70.16 70.16 0.2K
14:09 70.15 70.15 70.15 70.15 0.5K
14:12 70.18 70.18 70.18 70.18 0.4K
14:13 70.17 70.17 70.17 70.17 0.4K
14:14 70.19 70.19 70.19 70.19 0.9K
14:15 70.19 70.19 70.17 70.17 1.9K
14:16 70.17 70.17 70.17 70.17 0.4K
14:21 70.18 70.18 70.17 70.17 6.8K
14:22 70.16 70.16 70.16 70.16 0.5K
14:23 70.16 70.16 70.16 70.15 2.9K
14:26 70.18 70.18 70.18 70.18 0.5K
14:27 70.18 70.19 70.18 70.19 0.5K
14:28 70.18 70.19 70.18 70.19 0.7K
14:29 70.18 70.18 70.18 70.18 0.8K
14:30 70.17 70.17 70.17 70.17 0.3K
14:31 70.16 70.18 70.16 70.18 2.5K
14:32 70.18 70.18 70.18 70.18 0.7K
14:33 70.18 70.18 70.15 70.15 0.9K
14:35 70.16 70.16 70.16 70.16 1.5K
14:37 70.16 70.16 70.16 70.16 1.8K
14:40 70.19 70.19 70.19 70.19 0.4K
14:45 70.20 70.20 70.20 70.20 0.9K
14:47 70.19 70.19 70.19 70.19 0.1K
14:48 70.19 70.19 70.19 70.19 0.5K
14:50 70.17 70.17 70.17 70.17 0.3K
14:51 70.19 70.19 70.18 70.18 1.1K
14:53 70.19 70.19 70.19 70.19 1.1K
14:54 70.20 70.20 70.20 70.20 2.1K
14:56 70.17 70.17 70.17 70.17 0.2K
14:57 70.17 70.17 70.17 70.17 2.4K
14:58 70.17 70.17 70.16 70.16 0.8K
14:59 70.15 70.15 70.12 70.12 1.1K
15:01 70.15 70.16 70.15 70.16 0.9K
15:02 70.17 70.17 70.17 70.17 0.4K
15:03 70.17 70.17 70.16 70.16 0.8K
15:04 70.16 70.16 70.16 70.16 1.4K
15:05 70.16 70.17 70.16 70.17 1.4K
15:06 70.16 70.16 70.16 70.16 1.0K
15:07 70.16 70.16 70.16 70.16 1.4K
15:08 70.17 70.17 70.17 70.17 0.8K
15:10 70.15 70.16 70.15 70.16 1.1K
15:13 70.15 70.16 70.15 70.16 0.9K
15:15 70.15 70.15 70.15 70.15 0.8K
15:16 70.14 70.14 70.14 70.14 0.4K
15:17 70.15 70.15 70.15 70.15 1.0K
15:18 70.16 70.16 70.16 70.16 2.1K
15:20 70.15 70.15 70.15 70.15 0.7K
15:21 70.16 70.16 70.16 70.16 0.4K
15:24 70.17 70.17 70.16 70.16 3.1K
15:25 70.17 70.17 70.17 70.17 0.2K
15:26 70.18 70.18 70.18 70.18 2.7K
15:27 70.18 70.18 70.18 70.18 7.5K
15:28 70.19 70.19 70.19 70.19 0.4K
15:29 70.19 70.19 70.18 70.19 4.5K
15:30 70.19 70.19 70.19 70.19 1.8K
15:31 70.19 70.19 70.19 70.19 1.2K
15:32 70.18 70.18 70.18 70.18 0.9K
15:34 70.19 70.19 70.18 70.18 1.0K
15:37 70.19 70.19 70.19 70.19 0.5K
15:38 70.20 70.20 70.20 70.19 0.8K
15:39 70.19 70.19 70.19 70.19 0.4K
15:40 70.19 70.19 70.19 70.19 1.5K
15:41 70.20 70.20 70.20 70.20 0.7K
15:42 70.19 70.19 70.18 70.18 1.9K
15:43 70.18 70.19 70.18 70.19 0.8K
15:44 70.18 70.18 70.18 70.18 1.1K
15:45 70.17 70.18 70.17 70.18 2.4K
15:46 70.20 70.20 70.20 70.20 3.1K
15:47 70.21 70.22 70.21 70.22 3.1K
15:48 70.20 70.20 70.20 70.20 0.7K
15:49 70.21 70.21 70.21 70.21 2.2K
15:51 70.26 70.26 70.26 70.26 0.6K
15:52 70.25 70.26 70.25 70.26 1.1K
15:53 70.26 70.26 70.26 70.26 3.6K
15:54 70.26 70.26 70.25 70.25 1.8K
15:55 70.25 70.25 70.23 70.23 2.0K
15:56 70.24 70.24 70.24 70.24 1.0K
15:57 70.23 70.23 70.23 70.23 0.7K
15:58 70.21 70.22 70.21 70.22 5.2K
15:59 70.23 70.28 70.23 70.28 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available