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 70.39 70.39 70.39 70.39 5.0K
09:31 70.27 70.27 70.27 70.27 0.9K
09:33 70.27 70.27 70.27 70.27 0.1K
09:34 70.28 70.28 70.28 70.28 1.1K
09:37 70.23 70.23 70.23 70.23 0.7K
09:38 70.22 70.23 70.22 70.23 1.5K
09:43 70.21 70.21 70.21 70.21 3.6K
09:47 70.25 70.25 70.25 70.25 0.5K
09:51 70.17 70.17 70.17 70.17 0.7K
09:55 70.16 70.16 70.16 70.16 0.3K
09:57 70.19 70.19 70.19 70.19 0.3K
09:59 70.18 70.18 70.18 70.18 2.5K
10:01 70.20 70.20 70.20 70.19 0.2K
10:05 70.24 70.24 70.24 70.24 2.9K
10:09 70.23 70.24 70.23 70.24 0.4K
10:10 70.23 70.23 70.23 70.22 0.3K
10:12 70.27 70.27 70.27 70.27 0.7K
10:20 70.29 70.29 70.27 70.27 0.6K
10:22 70.26 70.29 70.26 70.29 0.9K
10:23 70.27 70.29 70.27 70.29 6.0K
10:28 70.26 70.26 70.26 70.26 0.3K
10:29 70.30 70.30 70.30 70.30 0.3K
10:30 70.28 70.28 70.28 70.28 0.3K
10:31 70.29 70.30 70.29 70.30 2.3K
10:34 70.24 70.24 70.23 70.23 3.5K
10:37 70.20 70.20 70.18 70.19 0.6K
10:38 70.21 70.22 70.21 70.22 1.0K
10:40 70.23 70.23 70.23 70.23 2.2K
10:41 70.22 70.22 70.22 70.22 0.7K
10:43 70.20 70.20 70.20 70.19 0.4K
10:45 70.16 70.16 70.16 70.16 0.8K
10:46 70.13 70.14 70.13 70.14 3.3K
10:48 70.13 70.13 70.13 70.13 0.4K
10:50 70.16 70.16 70.16 70.16 0.2K
10:51 70.17 70.17 70.17 70.17 1.3K
10:52 70.10 70.10 70.10 70.10 0.2K
10:53 70.11 70.12 70.10 70.10 0.6K
10:54 70.12 70.12 70.12 70.12 0.6K
10:55 70.10 70.10 70.10 70.10 1.0K
10:58 70.10 70.10 70.10 70.10 1.2K
11:00 70.13 70.13 70.13 70.13 0.6K
11:03 70.11 70.11 70.11 70.11 0.2K
11:06 70.11 70.11 70.11 70.11 0.6K
11:16 70.11 70.11 70.11 70.11 0.2K
11:17 70.11 70.11 70.11 70.11 0.5K
11:21 70.08 70.08 70.08 70.08 0.9K
11:22 70.08 70.08 70.08 70.08 9.9K
11:24 70.11 70.11 70.11 70.11 0.7K
11:25 70.09 70.09 70.09 70.09 0.3K
11:26 70.09 70.09 70.09 70.09 1.3K
11:28 70.04 70.04 70.04 70.04 0.9K
11:29 70.01 70.01 70.01 70.01 1.1K
11:31 70.01 70.01 70.01 70.00 0.4K
11:32 69.99 69.99 69.99 69.99 0.2K
11:33 70.00 70.00 70.00 70.00 0.2K
11:35 69.99 69.99 69.98 69.98 0.6K
11:37 70.01 70.01 70.01 70.01 1.6K
11:39 69.97 69.97 69.97 69.97 0.6K
11:41 69.95 69.95 69.91 69.91 0.8K
11:42 69.93 69.93 69.93 69.93 1.0K
11:47 69.96 69.98 69.96 69.98 2.4K
11:48 69.99 69.99 69.99 69.99 0.7K
11:52 70.05 70.05 70.05 70.05 1.9K
11:55 70.04 70.04 70.02 70.02 1.1K
12:00 70.01 70.01 70.00 70.00 2.3K
12:02 70.00 70.00 70.00 70.00 0.7K
12:05 70.01 70.02 70.01 70.02 4.0K
12:09 69.99 69.99 69.99 69.99 0.3K
12:10 70.00 70.00 70.00 70.00 0.7K
12:14 69.97 69.98 69.97 69.98 2.4K
12:15 69.98 69.98 69.97 69.97 1.5K
12:18 69.98 69.98 69.97 69.97 1.9K
12:19 69.96 69.96 69.96 69.96 4.1K
12:20 69.97 69.98 69.97 69.97 1.8K
12:21 69.95 69.95 69.95 69.94 0.4K
12:26 69.97 69.97 69.97 69.97 0.3K
12:27 69.99 69.99 69.95 69.95 1.3K
12:28 69.96 69.96 69.96 69.96 0.3K
12:29 69.98 69.98 69.98 69.98 0.3K
12:30 70.00 70.00 70.00 70.00 0.8K
12:32 69.99 69.99 69.99 69.99 0.4K
12:33 69.96 69.96 69.96 69.96 0.6K
12:34 69.96 69.97 69.96 69.97 1.3K
12:36 69.97 69.97 69.97 69.97 0.6K
12:37 69.96 69.96 69.96 69.96 0.7K
12:40 69.95 69.95 69.95 69.95 2.6K
12:41 69.97 70.00 69.97 70.00 1.1K
12:42 69.99 69.99 69.98 69.98 0.6K
12:43 69.98 69.98 69.98 69.97 1.3K
12:46 69.98 69.98 69.98 69.98 2.3K
12:49 69.97 69.97 69.97 69.97 0.6K
12:50 69.97 69.97 69.97 69.97 0.1K
12:51 69.98 69.98 69.98 69.98 0.2K
12:52 69.99 69.99 69.99 69.99 0.7K
12:53 70.01 70.01 70.01 70.01 0.8K
12:54 70.02 70.02 70.02 70.02 0.2K
12:55 70.03 70.03 70.03 70.03 0.2K
12:56 70.02 70.02 70.02 70.02 0.1K
12:57 70.02 70.04 70.02 70.04 0.6K
12:58 70.04 70.04 70.04 70.04 0.2K
13:00 70.03 70.03 70.03 70.03 1.0K
13:02 70.03 70.03 70.03 70.03 0.7K
13:04 70.09 70.09 70.09 70.09 0.2K
13:06 70.08 70.08 70.08 70.08 1.5K
13:12 70.07 70.07 70.07 70.07 0.7K
13:14 70.07 70.07 70.07 70.07 0.3K
13:15 70.08 70.08 70.08 70.08 1.4K
13:18 70.06 70.06 70.06 70.06 0.1K
13:19 70.07 70.07 70.07 70.07 0.3K
13:20 70.07 70.07 70.06 70.06 1.9K
13:22 70.06 70.06 70.06 70.06 1.2K
13:25 70.07 70.07 70.07 70.07 0.7K
13:27 70.06 70.06 70.06 70.06 0.6K
13:28 70.07 70.07 70.05 70.05 1.5K
13:30 70.06 70.08 70.06 70.08 5.5K
13:33 70.08 70.08 70.08 70.08 0.4K
13:34 70.07 70.08 70.07 70.08 2.9K
13:36 70.06 70.06 70.06 70.06 0.9K
13:38 70.01 70.01 70.01 70.01 1.6K
13:39 70.02 70.02 70.02 70.02 0.3K
13:41 70.02 70.02 70.02 70.02 0.8K
13:42 69.97 69.97 69.97 69.97 1.5K
13:47 70.00 70.00 70.00 70.00 0.4K
13:51 69.97 69.97 69.97 69.97 0.3K
13:52 70.01 70.01 69.98 69.98 0.6K
13:53 69.98 69.98 69.98 69.98 0.4K
13:56 70.02 70.02 70.02 70.02 0.9K
14:01 70.02 70.02 70.02 70.02 0.4K
14:04 70.04 70.04 70.04 70.04 0.4K
14:05 70.01 70.03 70.01 70.03 0.7K
14:08 70.00 70.00 70.00 69.99 0.8K
14:09 69.97 69.97 69.97 69.97 0.2K
14:10 69.97 69.97 69.97 69.97 0.8K
14:11 69.97 69.97 69.97 69.97 0.5K
14:12 69.97 69.97 69.97 69.97 0.5K
14:13 69.96 69.96 69.96 69.96 0.4K
14:14 69.97 69.97 69.97 69.97 0.4K
14:15 69.98 69.98 69.98 69.98 0.7K
14:16 69.97 69.97 69.97 69.97 0.3K
14:18 69.99 69.99 69.99 69.99 0.1K
14:20 70.01 70.01 70.01 70.01 0.4K
14:21 69.98 69.98 69.98 69.98 0.4K
14:22 69.96 69.96 69.96 69.96 0.3K
14:24 69.95 69.95 69.95 69.95 0.4K
14:25 69.95 69.95 69.95 69.95 0.4K
14:26 69.96 69.96 69.96 69.96 0.4K
14:28 69.97 69.97 69.97 69.97 0.4K
14:31 70.00 70.00 70.00 70.00 0.1K
14:32 70.00 70.00 70.00 70.00 0.1K
14:33 70.02 70.02 70.01 70.01 3.2K
14:34 70.01 70.01 70.01 70.01 0.5K
14:35 70.00 70.01 70.00 70.01 15.5K
14:36 70.00 70.00 70.00 70.00 12.0K
14:38 70.02 70.02 70.02 70.02 0.3K
14:39 70.03 70.03 70.03 70.03 1.5K
14:41 70.02 70.03 70.02 70.03 0.6K
14:44 70.04 70.04 70.04 70.04 0.4K
14:45 70.06 70.06 70.06 70.06 0.5K
14:47 70.03 70.03 70.03 70.03 1.9K
14:48 70.03 70.03 70.03 70.03 1.4K
14:49 70.04 70.04 70.04 70.04 0.3K
14:50 70.04 70.04 70.04 70.04 0.5K
14:51 70.04 70.05 70.04 70.05 1.4K
14:53 70.04 70.04 70.04 70.04 0.4K
14:55 70.03 70.03 70.03 70.03 0.2K
14:57 70.01 70.01 70.01 70.01 0.5K
14:59 70.03 70.03 70.03 70.03 0.8K
15:00 70.04 70.04 70.02 70.02 1.1K
15:01 70.04 70.04 70.04 70.04 0.3K
15:02 70.04 70.04 70.04 70.04 2.4K
15:03 70.04 70.04 70.04 70.04 0.4K
15:04 70.04 70.04 70.04 70.04 0.7K
15:05 70.04 70.04 70.04 70.04 3.7K
15:06 70.05 70.05 70.05 70.05 0.2K
15:07 70.05 70.05 70.05 70.05 0.7K
15:10 70.03 70.03 70.03 70.03 0.7K
15:11 70.04 70.04 70.04 70.04 0.7K
15:12 70.03 70.04 70.03 70.04 1.9K
15:13 70.04 70.05 70.04 70.05 4.8K
15:15 70.06 70.06 70.06 70.06 0.6K
15:16 70.05 70.05 70.05 70.05 0.9K
15:17 70.05 70.05 70.05 70.05 0.4K
15:18 70.01 70.01 70.01 70.01 0.1K
15:19 70.03 70.03 70.03 70.03 1.6K
15:20 70.02 70.02 70.02 70.02 1.3K
15:21 70.02 70.02 70.02 70.02 0.2K
15:22 70.01 70.01 70.01 70.01 1.3K
15:24 70.02 70.02 70.02 70.02 0.2K
15:25 70.02 70.02 70.02 70.02 0.6K
15:26 70.02 70.02 70.02 70.02 0.7K
15:28 70.01 70.01 70.01 70.01 1.2K
15:30 70.00 70.01 70.00 70.01 3.5K
15:31 70.02 70.02 70.01 70.02 5.6K
15:32 70.02 70.02 70.02 70.02 0.8K
15:33 70.01 70.01 70.01 70.01 0.3K
15:34 70.02 70.02 70.02 70.02 1.4K
15:35 70.00 70.00 70.00 70.00 0.2K
15:36 69.97 69.99 69.97 69.99 1.8K
15:37 69.99 69.99 69.99 69.99 0.7K
15:38 69.99 69.99 69.99 69.99 0.3K
15:39 69.97 69.97 69.96 69.96 3.1K
15:43 69.94 69.94 69.94 69.94 0.4K
15:44 69.95 69.97 69.95 69.97 1.1K
15:45 69.97 69.98 69.97 69.98 4.1K
15:47 69.99 69.99 69.99 69.99 0.7K
15:49 70.00 70.01 70.00 70.01 0.5K
15:51 70.03 70.03 70.03 70.03 2.0K
15:54 70.03 70.03 70.03 70.03 1.7K
15:56 70.05 70.05 70.05 70.05 1.7K
15:58 70.07 70.07 70.07 70.07 0.3K
15:59 70.05 70.08 70.05 70.08 2.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available