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
09:31 69.16 69.16 69.16 69.16 4.1K
09:40 69.19 69.19 69.19 69.19 0.8K
09:41 69.19 69.19 69.19 69.19 0.4K
09:42 69.23 69.23 69.23 69.23 1.9K
09:44 69.23 69.23 69.23 69.22 1.2K
09:50 69.20 69.20 69.20 69.20 0.8K
09:55 69.30 69.30 69.30 69.30 0.5K
09:56 69.28 69.29 69.28 69.29 10.3K
09:57 69.25 69.25 69.23 69.23 0.8K
09:59 69.26 69.26 69.26 69.26 1.2K
10:00 69.25 69.25 69.25 69.25 0.8K
10:02 69.27 69.27 69.27 69.27 0.4K
10:04 69.28 69.28 69.28 69.28 0.4K
10:05 69.28 69.28 69.28 69.28 1.0K
10:06 69.33 69.33 69.33 69.33 0.1K
10:07 69.33 69.33 69.28 69.29 1.9K
10:08 69.29 69.29 69.27 69.27 2.5K
10:12 69.26 69.26 69.26 69.26 1.1K
10:20 69.19 69.19 69.19 69.19 1.6K
10:26 69.09 69.09 69.09 69.09 2.5K
10:27 69.09 69.09 69.09 69.08 0.1K
10:29 69.08 69.09 69.08 69.09 4.2K
10:33 69.08 69.08 69.08 69.08 0.4K
10:34 69.12 69.13 69.12 69.13 3.5K
10:36 69.15 69.18 69.15 69.18 0.6K
10:39 69.23 69.23 69.23 69.23 0.3K
10:40 69.27 69.27 69.27 69.27 0.3K
10:41 69.29 69.29 69.28 69.28 4.9K
10:42 69.28 69.28 69.28 69.28 0.7K
10:43 69.28 69.28 69.28 69.28 0.6K
10:45 69.27 69.30 69.27 69.30 0.4K
10:46 69.28 69.29 69.28 69.29 3.0K
10:52 69.30 69.30 69.30 69.30 0.3K
10:54 69.34 69.37 69.34 69.37 0.6K
10:56 69.37 69.38 69.37 69.38 0.6K
10:57 69.37 69.37 69.37 69.37 0.1K
10:58 69.39 69.40 69.39 69.40 0.7K
10:59 69.39 69.39 69.39 69.39 0.4K
11:00 69.39 69.39 69.39 69.39 0.6K
11:01 69.38 69.38 69.37 69.37 1.7K
11:06 69.38 69.38 69.38 69.38 0.3K
11:08 69.39 69.39 69.39 69.39 3.3K
11:09 69.37 69.37 69.37 69.37 1.8K
11:12 69.33 69.33 69.31 69.31 2.0K
11:14 69.35 69.35 69.35 69.35 1.2K
11:15 69.38 69.38 69.38 69.38 1.3K
11:17 69.38 69.39 69.38 69.39 4.2K
11:18 69.40 69.40 69.40 69.40 1.1K
11:19 69.42 69.42 69.42 69.42 1.6K
11:21 69.41 69.41 69.41 69.41 0.3K
11:25 69.43 69.43 69.43 69.43 0.2K
11:27 69.46 69.47 69.45 69.47 2.4K
11:28 69.48 69.49 69.48 69.49 2.9K
11:30 69.49 69.51 69.49 69.51 1.3K
11:33 69.52 69.52 69.51 69.51 0.4K
11:35 69.50 69.50 69.50 69.50 2.4K
11:37 69.48 69.48 69.48 69.47 2.5K
11:38 69.45 69.45 69.45 69.45 0.9K
11:40 69.44 69.44 69.39 69.39 1.6K
11:42 69.45 69.46 69.45 69.46 1.3K
11:46 69.48 69.50 69.48 69.50 1.0K
11:48 69.49 69.50 69.49 69.50 2.5K
11:49 69.48 69.48 69.48 69.48 0.1K
11:50 69.49 69.49 69.49 69.49 0.4K
11:51 69.53 69.53 69.52 69.52 1.4K
11:55 69.47 69.47 69.47 69.47 0.4K
11:56 69.48 69.48 69.48 69.47 0.8K
11:58 69.46 69.46 69.46 69.46 0.1K
12:00 69.43 69.43 69.43 69.43 1.1K
12:06 69.46 69.46 69.46 69.46 1.0K
12:07 69.45 69.45 69.45 69.45 1.2K
12:10 69.45 69.45 69.45 69.45 0.1K
12:11 69.45 69.45 69.45 69.45 1.2K
12:12 69.44 69.44 69.44 69.44 0.6K
12:17 69.46 69.46 69.46 69.46 0.3K
12:18 69.44 69.44 69.44 69.44 0.5K
12:19 69.45 69.45 69.45 69.45 0.5K
12:23 69.46 69.46 69.46 69.46 0.2K
12:25 69.46 69.46 69.45 69.45 5.7K
12:31 69.44 69.44 69.44 69.44 1.0K
12:36 69.53 69.53 69.53 69.53 0.6K
12:38 69.51 69.51 69.51 69.51 0.9K
12:42 69.48 69.48 69.48 69.48 1.1K
12:43 69.47 69.47 69.46 69.46 1.0K
12:44 69.44 69.44 69.44 69.44 0.6K
12:45 69.46 69.46 69.46 69.46 0.3K
12:46 69.45 69.45 69.45 69.45 0.6K
12:47 69.42 69.42 69.42 69.42 0.5K
12:48 69.44 69.44 69.43 69.43 1.8K
12:50 69.40 69.40 69.40 69.40 0.7K
12:51 69.41 69.41 69.41 69.41 0.5K
12:52 69.41 69.41 69.41 69.41 0.3K
12:53 69.44 69.44 69.44 69.44 0.7K
12:54 69.43 69.44 69.43 69.44 3.4K
12:55 69.43 69.43 69.43 69.43 1.7K
13:00 69.43 69.43 69.43 69.43 0.3K
13:01 69.46 69.46 69.46 69.46 2.1K
13:04 69.41 69.41 69.41 69.41 1.2K
13:06 69.41 69.41 69.41 69.41 0.2K
13:07 69.41 69.41 69.41 69.41 0.3K
13:09 69.39 69.39 69.39 69.39 0.7K
13:11 69.39 69.39 69.39 69.39 0.3K
13:12 69.38 69.38 69.38 69.38 0.2K
13:14 69.36 69.36 69.36 69.36 0.4K
13:16 69.34 69.34 69.34 69.34 1.5K
13:19 69.35 69.35 69.35 69.35 0.9K
13:22 69.35 69.35 69.35 69.35 0.4K
13:24 69.36 69.36 69.35 69.36 2.0K
13:27 69.37 69.37 69.37 69.37 0.5K
13:29 69.37 69.37 69.37 69.36 0.6K
13:31 69.38 69.38 69.38 69.38 0.4K
13:32 69.39 69.40 69.39 69.40 3.8K
13:33 69.40 69.40 69.38 69.38 3.0K
13:34 69.41 69.42 69.41 69.42 0.5K
13:35 69.41 69.41 69.41 69.41 1.1K
13:36 69.41 69.41 69.41 69.41 0.1K
13:37 69.41 69.41 69.41 69.41 1.8K
13:40 69.40 69.40 69.40 69.40 0.6K
13:46 69.35 69.35 69.35 69.35 0.5K
13:48 69.36 69.36 69.36 69.36 0.8K
13:49 69.35 69.35 69.35 69.35 3.5K
13:55 69.34 69.34 69.34 69.33 0.9K
13:57 69.36 69.36 69.35 69.35 1.7K
14:01 69.40 69.40 69.39 69.39 2.3K
14:02 69.39 69.39 69.39 69.39 6.0K
14:05 69.40 69.40 69.40 69.40 1.0K
14:12 69.38 69.38 69.38 69.37 2.3K
14:15 69.39 69.39 69.39 69.39 1.5K
14:17 69.39 69.40 69.39 69.39 0.6K
14:18 69.40 69.40 69.39 69.40 3.8K
14:20 69.37 69.37 69.36 69.36 1.4K
14:24 69.39 69.40 69.38 69.38 9.7K
14:26 69.39 69.39 69.39 69.39 2.8K
14:27 69.42 69.42 69.41 69.42 1.5K
14:29 69.41 69.41 69.41 69.41 1.6K
14:31 69.39 69.39 69.39 69.40 0.6K
14:32 69.42 69.42 69.42 69.42 0.5K
14:33 69.41 69.41 69.41 69.41 0.6K
14:34 69.41 69.41 69.41 69.41 1.0K
14:37 69.40 69.40 69.40 69.40 0.6K
14:38 69.39 69.39 69.39 69.39 1.6K
14:39 69.39 69.39 69.39 69.39 0.4K
14:40 69.37 69.37 69.37 69.36 0.8K
14:42 69.35 69.35 69.35 69.35 0.1K
14:43 69.37 69.37 69.37 69.37 0.8K
14:45 69.36 69.36 69.36 69.36 0.3K
14:48 69.36 69.36 69.36 69.36 0.3K
14:49 69.36 69.36 69.36 69.36 0.4K
14:53 69.39 69.39 69.39 69.39 1.4K
14:54 69.39 69.39 69.39 69.39 0.2K
14:55 69.39 69.39 69.39 69.39 1.3K
14:56 69.39 69.40 69.39 69.40 2.5K
14:58 69.37 69.37 69.37 69.37 0.8K
14:59 69.36 69.36 69.36 69.36 2.9K
15:00 69.36 69.36 69.36 69.36 1.4K
15:01 69.37 69.37 69.37 69.37 0.2K
15:02 69.36 69.38 69.36 69.38 1.4K
15:04 69.37 69.37 69.35 69.35 181.5K
15:05 69.36 69.37 69.36 69.37 2.4K
15:06 69.36 69.36 69.35 69.35 2.8K
15:07 69.35 69.35 69.33 69.33 0.6K
15:08 69.34 69.34 69.34 69.34 0.3K
15:09 69.34 69.34 69.34 69.34 0.5K
15:10 69.37 69.37 69.37 69.37 0.7K
15:11 69.38 69.38 69.37 69.37 5.3K
15:12 69.37 69.38 69.37 69.38 1.7K
15:14 69.38 69.38 69.38 69.38 2.4K
15:15 69.38 69.38 69.38 69.38 0.3K
15:17 69.37 69.37 69.37 69.37 0.4K
15:18 69.36 69.39 69.36 69.39 0.8K
15:19 69.39 69.39 69.38 69.39 2.3K
15:20 69.37 69.37 69.37 69.37 0.7K
15:21 69.37 69.38 69.36 69.36 1.7K
15:22 69.38 69.38 69.38 69.38 1.8K
15:23 69.38 69.38 69.38 69.38 0.6K
15:24 69.37 69.38 69.37 69.38 0.9K
15:25 69.39 69.39 69.39 69.39 0.8K
15:27 69.38 69.38 69.38 69.38 0.3K
15:28 69.37 69.37 69.37 69.37 0.5K
15:30 69.38 69.39 69.37 69.37 2.5K
15:31 69.39 69.39 69.38 69.38 2.7K
15:32 69.40 69.40 69.40 69.40 2.3K
15:33 69.40 69.40 69.40 69.40 0.8K
15:35 69.38 69.38 69.38 69.38 0.3K
15:36 69.38 69.40 69.38 69.40 2.2K
15:38 69.39 69.39 69.39 69.39 0.3K
15:39 69.40 69.40 69.40 69.40 0.3K
15:40 69.39 69.39 69.39 69.39 1.4K
15:41 69.39 69.39 69.38 69.38 4.2K
15:42 69.37 69.37 69.37 69.37 12.1K
15:50 69.31 69.31 69.31 69.31 3.3K
15:53 69.33 69.33 69.32 69.32 3.3K
15:55 69.32 69.32 69.32 69.32 0.8K
15:59 69.32 69.35 69.32 69.35 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available