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 68.62 68.66 68.62 68.66 3.2K
09:34 68.44 68.44 68.44 68.44 0.3K
09:35 68.40 68.40 68.39 68.39 1.7K
09:38 68.42 68.42 68.42 68.42 0.8K
09:40 68.34 68.34 68.34 68.34 1.1K
09:44 68.22 68.22 68.22 68.22 2.3K
09:51 68.20 68.20 68.20 68.20 0.9K
09:54 68.13 68.13 68.13 68.13 0.9K
09:56 68.12 68.16 68.12 68.16 1.2K
09:58 68.12 68.12 68.12 68.11 0.2K
10:00 68.06 68.06 68.06 68.06 0.9K
10:01 67.91 67.97 67.91 67.97 1.3K
10:02 67.89 67.89 67.89 67.89 1.6K
10:04 67.99 67.99 67.99 67.99 0.8K
10:06 67.95 67.95 67.95 67.94 1.1K
10:09 68.04 68.04 68.04 68.04 1.2K
10:11 68.04 68.04 68.04 68.04 0.6K
10:12 68.07 68.13 68.07 68.13 2.4K
10:19 68.22 68.25 68.22 68.25 0.8K
10:20 68.27 68.27 68.27 68.27 0.8K
10:23 68.28 68.28 68.28 68.28 0.1K
10:25 68.27 68.27 68.27 68.27 1.4K
10:26 68.31 68.33 68.31 68.33 3.9K
10:27 68.28 68.28 68.28 68.28 0.5K
10:29 68.28 68.28 68.28 68.28 0.5K
10:30 68.28 68.28 68.28 68.28 0.6K
10:31 68.26 68.27 68.26 68.27 2.7K
10:35 68.33 68.33 68.33 68.32 0.8K
10:36 68.28 68.28 68.28 68.28 2.2K
10:37 68.29 68.29 68.29 68.29 0.2K
10:38 68.32 68.32 68.32 68.32 0.2K
10:40 68.24 68.24 68.24 68.24 0.3K
10:42 68.22 68.22 68.22 68.22 0.5K
10:44 68.20 68.23 68.20 68.23 3.2K
10:48 68.25 68.25 68.20 68.20 3.6K
10:49 68.20 68.20 68.20 68.20 0.3K
10:51 68.17 68.17 68.17 68.17 0.4K
10:52 68.22 68.22 68.22 68.22 0.9K
10:55 68.22 68.22 68.22 68.22 0.2K
10:57 68.24 68.24 68.22 68.22 0.4K
10:58 68.22 68.22 68.20 68.20 11.2K
10:59 68.20 68.21 68.20 68.21 0.7K
11:00 68.21 68.23 68.21 68.23 2.0K
11:02 68.24 68.24 68.24 68.24 2.5K
11:03 68.28 68.28 68.28 68.28 0.6K
11:06 68.24 68.24 68.24 68.24 0.7K
11:07 68.29 68.29 68.28 68.28 0.6K
11:08 68.27 68.27 68.27 68.27 1.2K
11:11 68.32 68.37 68.32 68.37 1.2K
11:12 68.38 68.38 68.36 68.36 1.5K
11:15 68.33 68.36 68.33 68.36 1.0K
11:16 68.37 68.37 68.37 68.37 0.5K
11:17 68.29 68.30 68.29 68.30 1.8K
11:18 68.28 68.28 68.28 68.28 0.3K
11:20 68.28 68.32 68.28 68.32 0.4K
11:21 68.30 68.30 68.29 68.29 3.4K
11:22 68.28 68.28 68.28 68.28 0.2K
11:23 68.24 68.24 68.24 68.24 0.4K
11:24 68.24 68.24 68.24 68.24 0.3K
11:25 68.21 68.21 68.19 68.19 1.1K
11:26 68.21 68.21 68.21 68.21 1.5K
11:27 68.17 68.17 68.17 68.17 0.5K
11:31 68.18 68.18 68.18 68.18 0.3K
11:32 68.17 68.22 68.17 68.22 0.6K
11:33 68.22 68.22 68.22 68.22 0.4K
11:38 68.24 68.25 68.24 68.25 0.7K
11:40 68.28 68.28 68.28 68.28 0.2K
11:41 68.33 68.33 68.33 68.33 1.2K
11:43 68.35 68.36 68.32 68.36 2.1K
11:44 68.35 68.37 68.35 68.37 0.3K
11:45 68.41 68.41 68.41 68.41 0.3K
11:46 68.40 68.40 68.40 68.40 0.4K
11:47 68.41 68.41 68.37 68.37 1.6K
11:48 68.38 68.38 68.38 68.38 0.1K
11:49 68.38 68.41 68.38 68.41 1.3K
11:51 68.40 68.40 68.40 68.39 0.2K
11:52 68.37 68.37 68.37 68.37 0.1K
11:53 68.41 68.41 68.40 68.40 1.2K
11:56 68.43 68.43 68.43 68.43 0.3K
11:58 68.44 68.44 68.44 68.44 1.1K
11:59 68.43 68.43 68.43 68.43 1.0K
12:02 68.46 68.48 68.46 68.48 0.5K
12:03 68.49 68.49 68.49 68.49 1.0K
12:04 68.50 68.50 68.50 68.50 0.4K
12:07 68.55 68.55 68.55 68.55 0.2K
12:08 68.52 68.52 68.52 68.52 0.1K
12:09 68.53 68.53 68.53 68.53 1.0K
12:13 68.51 68.51 68.51 68.51 0.3K
12:17 68.48 68.48 68.48 68.48 0.6K
12:19 68.50 68.50 68.50 68.50 0.1K
12:22 68.49 68.49 68.49 68.48 0.7K
12:25 68.52 68.52 68.52 68.52 1.5K
12:31 68.48 68.48 68.48 68.48 0.6K
12:33 68.51 68.52 68.51 68.52 1.7K
12:35 68.51 68.51 68.51 68.51 0.3K
12:36 68.53 68.53 68.53 68.53 0.6K
12:37 68.52 68.52 68.52 68.52 0.2K
12:38 68.49 68.49 68.49 68.49 1.0K
12:40 68.45 68.45 68.45 68.45 0.4K
12:41 68.44 68.44 68.43 68.43 0.6K
12:43 68.40 68.40 68.40 68.40 0.4K
12:44 68.40 68.40 68.40 68.40 0.2K
12:45 68.42 68.42 68.42 68.42 0.1K
12:50 68.40 68.40 68.39 68.39 8.0K
12:52 68.40 68.40 68.40 68.40 1.9K
12:53 68.39 68.39 68.39 68.39 1.6K
12:59 68.26 68.26 68.26 68.26 0.6K
13:00 68.29 68.29 68.29 68.29 0.5K
13:01 68.27 68.27 68.25 68.25 0.4K
13:02 68.25 68.25 68.23 68.23 0.4K
13:03 68.21 68.21 68.21 68.21 0.1K
13:04 68.23 68.24 68.23 68.23 0.9K
13:06 68.18 68.21 68.18 68.21 8.3K
13:07 68.21 68.22 68.19 68.19 4.6K
13:09 68.25 68.25 68.25 68.25 0.8K
13:10 68.25 68.25 68.25 68.25 0.9K
13:12 68.22 68.22 68.22 68.22 0.5K
13:14 68.19 68.19 68.19 68.19 1.2K
13:18 68.20 68.20 68.20 68.20 0.3K
13:19 68.19 68.19 68.18 68.18 2.2K
13:20 68.18 68.18 68.18 68.18 1.9K
13:23 68.24 68.28 68.24 68.28 1.2K
13:26 68.22 68.22 68.22 68.22 0.4K
13:28 68.18 68.18 68.18 68.18 0.5K
13:29 68.17 68.19 68.17 68.19 0.8K
13:30 68.26 68.26 68.26 68.26 0.7K
13:31 68.25 68.25 68.20 68.22 5.2K
13:33 68.24 68.24 68.24 68.24 0.5K
13:34 68.24 68.24 68.24 68.24 0.8K
13:38 68.17 68.17 68.17 68.17 0.4K
13:39 68.18 68.18 68.17 68.17 1.5K
13:40 68.23 68.23 68.22 68.22 0.7K
13:41 68.20 68.21 68.20 68.20 0.9K
13:42 68.26 68.26 68.26 68.26 0.2K
13:43 68.23 68.23 68.23 68.23 0.5K
13:44 68.20 68.20 68.20 68.20 1.0K
13:51 68.26 68.26 68.25 68.25 6.6K
13:52 68.26 68.26 68.26 68.26 0.5K
13:55 68.22 68.22 68.22 68.22 0.8K
13:58 68.17 68.17 68.17 68.17 0.8K
13:59 68.19 68.19 68.19 68.18 3.4K
14:00 68.19 68.19 68.19 68.19 0.1K
14:01 68.18 68.18 68.17 68.17 1.6K
14:02 68.16 68.16 68.16 68.16 0.4K
14:03 68.16 68.16 68.16 68.16 0.4K
14:04 68.16 68.17 68.16 68.17 1.1K
14:06 68.20 68.20 68.19 68.19 0.3K
14:07 68.16 68.17 68.16 68.17 0.7K
14:09 68.17 68.17 68.08 68.08 1.2K
14:10 68.10 68.12 68.10 68.12 3.4K
14:13 68.11 68.11 68.09 68.10 1.0K
14:14 68.10 68.10 68.10 68.10 0.7K
14:17 68.11 68.12 68.11 68.12 1.5K
14:18 68.12 68.15 68.12 68.15 0.6K
14:19 68.14 68.14 68.14 68.14 1.5K
14:20 68.14 68.14 68.14 68.14 0.5K
14:23 68.21 68.21 68.21 68.21 0.7K
14:24 68.22 68.24 68.22 68.24 0.5K
14:25 68.22 68.22 68.21 68.21 1.9K
14:26 68.21 68.23 68.21 68.23 0.9K
14:30 68.26 68.28 68.26 68.28 0.8K
14:31 68.30 68.30 68.30 68.30 0.8K
14:34 68.31 68.31 68.31 68.31 0.2K
14:35 68.32 68.32 68.32 68.32 0.4K
14:38 68.37 68.37 68.37 68.37 2.0K
14:40 68.38 68.38 68.38 68.38 0.4K
14:41 68.39 68.39 68.39 68.39 0.4K
14:42 68.39 68.39 68.39 68.39 1.2K
14:43 68.39 68.39 68.39 68.39 1.1K
14:45 68.41 68.41 68.41 68.41 0.6K
14:46 68.40 68.40 68.40 68.40 0.3K
14:47 68.40 68.40 68.40 68.40 0.3K
14:48 68.39 68.40 68.39 68.40 2.2K
14:53 68.24 68.26 68.24 68.26 2.6K
14:54 68.27 68.27 68.27 68.27 0.6K
14:55 68.26 68.26 68.26 68.26 1.2K
14:56 68.23 68.23 68.23 68.23 1.1K
14:59 68.29 68.29 68.25 68.25 2.3K
15:00 68.26 68.29 68.26 68.29 4.5K
15:01 68.25 68.25 68.24 68.24 2.2K
15:02 68.24 68.24 68.24 68.24 1.8K
15:04 68.23 68.23 68.23 68.23 1.6K
15:05 68.22 68.22 68.22 68.22 0.7K
15:06 68.25 68.25 68.25 68.25 1.4K
15:07 68.27 68.27 68.27 68.27 1.5K
15:09 68.27 68.27 68.26 68.26 1.3K
15:10 68.25 68.27 68.25 68.25 1.5K
15:14 68.27 68.29 68.27 68.27 3.9K
15:17 68.30 68.30 68.30 68.30 1.1K
15:18 68.32 68.32 68.32 68.32 1.4K
15:19 68.34 68.36 68.33 68.36 3.3K
15:23 68.33 68.33 68.33 68.33 4.6K
15:24 68.32 68.32 68.32 68.32 0.4K
15:25 68.29 68.29 68.29 68.29 0.3K
15:26 68.29 68.29 68.29 68.29 0.7K
15:28 68.33 68.33 68.32 68.31 7.4K
15:29 68.31 68.31 68.31 68.31 1.6K
15:30 68.28 68.28 68.28 68.28 3.1K
15:31 68.29 68.29 68.29 68.29 0.2K
15:32 68.25 68.25 68.25 68.25 1.6K
15:33 68.26 68.27 68.25 68.25 0.9K
15:34 68.27 68.27 68.27 68.27 1.7K
15:38 68.23 68.23 68.22 68.22 0.5K
15:39 68.21 68.22 68.21 68.22 0.7K
15:40 68.23 68.23 68.22 68.22 0.6K
15:41 68.23 68.24 68.23 68.24 3.4K
15:43 68.27 68.27 68.27 68.27 1.5K
15:44 68.26 68.26 68.25 68.25 9.5K
15:45 68.24 68.27 68.24 68.25 4.2K
15:47 68.34 68.35 68.34 68.35 1.1K
15:49 68.39 68.39 68.39 68.39 1.4K
15:51 68.37 68.37 68.31 68.31 1.4K
15:52 68.30 68.31 68.29 68.31 7.7K
15:54 68.33 68.33 68.33 68.32 1.4K
15:58 68.36 68.37 68.33 68.33 3.8K
15:59 68.32 68.33 68.31 68.33 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available