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 70.26 70.26 70.26 70.26 3.8K
09:32 70.14 70.14 70.14 70.14 1.1K
09:35 70.05 70.05 70.05 70.05 0.2K
09:37 70.09 70.09 70.08 70.08 1.4K
09:38 70.06 70.06 70.06 70.06 0.8K
09:47 70.17 70.17 70.17 70.17 0.3K
09:54 70.20 70.20 70.20 70.20 0.8K
09:55 70.18 70.18 70.18 70.18 2.0K
09:56 70.15 70.15 70.15 70.15 0.7K
09:58 70.20 70.23 70.20 70.23 1.1K
10:01 70.29 70.30 70.29 70.29 1.3K
10:05 70.27 70.27 70.24 70.24 1.7K
10:08 70.24 70.24 70.23 70.23 2.4K
10:09 70.22 70.22 70.22 70.22 4.6K
10:10 70.23 70.24 70.23 70.24 3.5K
10:17 70.13 70.13 70.13 70.13 0.2K
10:18 70.12 70.12 70.12 70.12 0.3K
10:20 70.17 70.17 70.17 70.17 0.2K
10:21 70.15 70.16 70.15 70.16 0.4K
10:22 70.16 70.16 70.16 70.16 1.0K
10:23 70.16 70.18 70.16 70.18 3.2K
10:24 70.20 70.21 70.20 70.21 1.0K
10:26 70.18 70.18 70.17 70.17 0.5K
10:27 70.19 70.19 70.19 70.19 0.3K
10:28 70.22 70.25 70.22 70.25 0.6K
10:29 70.26 70.26 70.26 70.26 0.8K
10:32 70.22 70.25 70.22 70.25 1.1K
10:33 70.28 70.28 70.28 70.28 0.1K
10:34 70.30 70.30 70.30 70.30 1.1K
10:36 70.29 70.29 70.29 70.29 2.1K
10:37 70.31 70.31 70.31 70.31 0.3K
10:38 70.29 70.29 70.29 70.29 0.5K
10:43 70.32 70.32 70.32 70.32 0.6K
10:44 70.32 70.32 70.32 70.32 1.1K
10:46 70.28 70.28 70.28 70.28 0.4K
10:48 70.30 70.30 70.30 70.30 0.2K
10:50 70.33 70.33 70.33 70.33 1.6K
10:52 70.30 70.30 70.30 70.30 0.8K
10:53 70.31 70.31 70.31 70.31 0.2K
10:54 70.34 70.34 70.34 70.34 0.9K
10:55 70.32 70.32 70.32 70.32 0.3K
10:56 70.32 70.32 70.32 70.32 0.7K
10:59 70.30 70.30 70.30 70.30 0.2K
11:00 70.31 70.33 70.31 70.33 1.5K
11:02 70.34 70.35 70.34 70.35 1.4K
11:03 70.32 70.32 70.32 70.32 1.0K
11:09 70.32 70.32 70.32 70.32 0.3K
11:10 70.32 70.32 70.32 70.32 0.2K
11:12 70.33 70.33 70.33 70.33 0.6K
11:13 70.31 70.31 70.31 70.31 0.2K
11:15 70.29 70.29 70.29 70.29 0.1K
11:17 70.23 70.23 70.23 70.23 0.5K
11:19 70.26 70.26 70.26 70.26 1.3K
11:22 70.22 70.22 70.20 70.20 1.3K
11:24 70.17 70.17 70.17 70.17 0.5K
11:26 70.16 70.16 70.16 70.16 0.1K
11:27 70.16 70.16 70.16 70.16 0.3K
11:31 70.20 70.20 70.20 70.20 0.4K
11:32 70.20 70.20 70.20 70.20 0.2K
11:33 70.19 70.19 70.19 70.19 0.2K
11:34 70.16 70.16 70.16 70.16 2.0K
11:38 70.15 70.16 70.15 70.16 1.0K
11:39 70.18 70.18 70.18 70.18 0.7K
11:40 70.15 70.15 70.15 70.15 0.4K
11:43 70.16 70.16 70.16 70.16 0.3K
11:44 70.16 70.16 70.16 70.16 4.0K
11:45 70.16 70.16 70.16 70.16 0.8K
11:46 70.16 70.16 70.16 70.16 0.7K
11:49 70.16 70.16 70.16 70.16 0.1K
11:52 70.17 70.17 70.17 70.17 0.6K
11:53 70.18 70.18 70.18 70.18 1.4K
11:54 70.18 70.18 70.18 70.18 2.3K
11:56 70.18 70.18 70.18 70.18 0.4K
11:57 70.19 70.19 70.19 70.19 0.1K
11:58 70.17 70.17 70.17 70.17 0.4K
12:00 70.17 70.17 70.17 70.17 2.9K
12:09 70.13 70.13 70.13 70.13 0.6K
12:10 70.12 70.12 70.12 70.12 0.1K
12:11 70.13 70.13 70.11 70.11 1.5K
12:14 70.06 70.06 70.06 70.06 1.5K
12:15 70.05 70.05 70.05 70.05 0.3K
12:16 70.03 70.06 70.03 70.06 1.7K
12:18 70.08 70.08 70.08 70.08 0.7K
12:19 70.07 70.07 70.06 70.06 1.0K
12:21 70.07 70.07 70.07 70.07 0.8K
12:22 70.06 70.07 70.05 70.05 0.9K
12:24 70.04 70.04 70.04 70.04 0.5K
12:25 70.00 70.01 70.00 70.01 20.0K
12:26 69.99 69.99 69.99 69.99 0.1K
12:27 70.00 70.00 70.00 70.00 1.2K
12:31 70.04 70.04 70.04 70.04 1.0K
12:33 70.01 70.01 70.01 70.01 0.4K
12:35 69.99 69.99 69.99 69.99 0.3K
12:40 70.03 70.04 70.03 70.04 1.5K
12:41 70.06 70.06 70.06 70.06 0.9K
12:42 70.04 70.04 70.04 70.04 0.7K
12:43 70.07 70.07 70.07 70.07 1.7K
12:44 70.07 70.07 70.07 70.07 2.6K
12:45 70.07 70.07 70.07 70.07 0.2K
12:48 70.05 70.05 70.05 70.05 1.1K
12:49 70.01 70.01 70.01 70.01 0.5K
12:50 70.02 70.02 70.02 70.02 1.2K
12:54 70.03 70.03 70.03 70.03 2.2K
12:58 69.99 69.99 69.99 69.99 1.6K
13:01 70.01 70.01 70.01 70.01 1.4K
13:05 70.04 70.06 70.04 70.06 0.6K
13:07 70.07 70.07 70.06 70.06 0.4K
13:08 70.06 70.06 70.06 70.06 0.6K
13:09 70.08 70.08 70.08 70.08 0.9K
13:11 70.09 70.09 70.08 70.08 0.3K
13:12 70.09 70.09 70.09 70.09 0.5K
13:13 70.10 70.10 70.10 70.10 0.7K
13:14 70.12 70.12 70.12 70.12 0.1K
13:15 70.12 70.13 70.12 70.13 1.9K
13:18 70.09 70.09 70.09 70.09 0.8K
13:19 70.10 70.10 70.10 70.10 0.9K
13:24 70.07 70.07 70.07 70.07 0.7K
13:25 70.08 70.08 70.08 70.08 1.0K
13:27 70.09 70.09 70.09 70.09 1.4K
13:29 70.06 70.07 70.06 70.07 0.4K
13:31 70.07 70.07 70.07 70.07 1.2K
13:32 70.06 70.06 70.06 70.06 2.1K
13:35 70.07 70.07 70.07 70.07 2.3K
13:36 70.07 70.07 70.07 70.07 0.6K
13:40 70.06 70.06 70.05 70.05 0.4K
13:41 70.05 70.05 70.05 70.05 0.4K
13:44 70.05 70.05 70.04 70.04 1.0K
13:47 70.05 70.05 70.05 70.05 0.7K
13:49 70.07 70.08 70.07 70.08 1.3K
13:50 70.08 70.08 70.08 70.08 0.9K
13:53 70.08 70.10 70.08 70.10 0.3K
13:55 70.09 70.09 70.09 70.09 0.2K
13:58 70.06 70.06 70.06 70.06 0.3K
14:00 70.08 70.08 70.07 70.07 9.5K
14:01 70.09 70.09 70.09 70.08 0.6K
14:02 70.10 70.10 70.10 70.10 0.3K
14:03 70.13 70.13 70.13 70.13 0.8K
14:05 70.12 70.12 70.12 70.12 0.3K
14:07 70.10 70.10 70.10 70.10 1.6K
14:08 70.10 70.10 70.10 70.10 2.4K
14:12 70.12 70.12 70.12 70.12 0.1K
14:13 70.13 70.13 70.13 70.13 0.7K
14:15 70.11 70.11 70.11 70.11 0.6K
14:18 70.13 70.13 70.13 70.13 0.1K
14:19 70.13 70.13 70.13 70.13 1.1K
14:25 70.10 70.10 70.10 70.10 0.6K
14:26 70.10 70.12 70.10 70.12 3.9K
14:27 70.14 70.14 70.14 70.14 0.9K
14:28 70.14 70.14 70.13 70.13 0.5K
14:29 70.13 70.13 70.13 70.13 0.7K
14:31 70.15 70.15 70.15 70.15 1.1K
14:33 70.11 70.11 70.11 70.11 0.4K
14:34 70.10 70.11 70.10 70.11 5.2K
14:38 70.09 70.09 70.09 70.09 0.5K
14:39 70.08 70.08 70.08 70.08 0.4K
14:40 70.08 70.08 70.08 70.08 0.3K
14:41 70.07 70.09 70.07 70.08 2.9K
14:42 70.08 70.08 70.08 70.08 0.3K
14:44 70.08 70.08 70.07 70.07 1.5K
14:45 70.06 70.06 70.06 70.06 0.3K
14:46 70.02 70.02 70.02 70.02 0.8K
14:47 70.00 70.00 70.00 70.00 0.6K
14:49 70.02 70.04 70.02 70.04 1.2K
14:50 70.03 70.03 70.03 70.03 1.5K
14:51 70.01 70.01 70.01 70.01 1.8K
14:52 70.03 70.04 70.03 70.04 2.3K
14:55 70.04 70.04 70.04 70.04 1.2K
14:56 70.05 70.05 70.05 70.05 0.2K
14:57 70.07 70.07 70.07 70.07 0.2K
14:58 70.06 70.06 70.06 70.06 1.5K
14:59 70.05 70.05 70.05 70.05 1.8K
15:00 70.06 70.06 70.06 70.06 1.4K
15:01 70.04 70.04 70.04 70.04 0.1K
15:02 70.03 70.03 70.03 70.03 0.1K
15:03 70.04 70.06 70.04 70.06 21.0K
15:04 70.07 70.07 70.07 70.07 13.0K
15:05 70.07 70.07 70.07 70.07 0.2K
15:06 70.06 70.07 70.06 70.07 4.9K
15:07 70.07 70.07 70.07 70.07 0.8K
15:08 70.05 70.05 70.05 70.05 0.3K
15:09 70.07 70.07 70.06 70.06 1.6K
15:10 70.08 70.08 70.08 70.08 2.8K
15:11 70.08 70.08 70.08 70.08 5.0K
15:12 70.09 70.10 70.09 70.10 3.9K
15:13 70.10 70.10 70.09 70.09 1.0K
15:14 70.09 70.09 70.09 70.09 1.3K
15:15 70.09 70.10 70.09 70.10 1.4K
15:16 70.10 70.10 70.10 70.10 2.7K
15:17 70.08 70.08 70.08 70.09 1.3K
15:18 70.09 70.09 70.08 70.09 4.8K
15:19 70.10 70.10 70.10 70.10 1.2K
15:20 70.09 70.10 70.09 70.09 2.5K
15:21 70.10 70.11 70.10 70.11 0.8K
15:23 70.11 70.11 70.10 70.11 24.8K
15:25 70.12 70.12 70.12 70.11 1.2K
15:26 70.09 70.09 70.08 70.08 1.1K
15:27 70.08 70.08 70.07 70.07 1.9K
15:28 70.08 70.08 70.08 70.08 1.4K
15:29 70.08 70.08 70.08 70.08 1.9K
15:30 70.07 70.08 70.07 70.08 4.3K
15:31 70.08 70.08 70.06 70.06 1.2K
15:34 70.08 70.08 70.08 70.08 2.0K
15:35 70.08 70.08 70.07 70.07 8.9K
15:36 70.07 70.07 70.06 70.06 4.7K
15:37 70.06 70.06 70.06 70.06 0.2K
15:38 70.07 70.07 70.07 70.07 0.4K
15:39 70.06 70.06 70.05 70.05 1.1K
15:40 70.05 70.05 70.04 70.04 1.5K
15:42 70.01 70.01 70.00 70.01 3.5K
15:43 70.00 70.00 69.99 69.99 2.8K
15:44 70.02 70.02 70.02 70.02 1.2K
15:45 69.99 69.99 69.98 69.98 1.2K
15:47 70.01 70.01 70.01 70.01 0.5K
15:48 70.02 70.02 70.02 70.02 2.6K
15:52 70.01 70.01 70.01 70.01 3.2K
15:56 70.03 70.03 70.03 70.03 1.9K
15:57 70.03 70.03 70.02 70.02 1.7K
15:59 70.01 70.01 69.93 69.93 15.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available