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 69.38 69.38 69.38 69.38 1.4K
09:31 69.44 69.44 69.44 69.44 0.5K
09:37 69.37 69.37 69.36 69.36 1.9K
09:40 69.33 69.33 69.32 69.32 1.1K
09:42 69.34 69.34 69.34 69.34 0.9K
09:46 69.36 69.36 69.36 69.36 3.1K
09:48 69.40 69.40 69.40 69.40 1.7K
09:54 69.52 69.52 69.52 69.52 2.1K
10:05 69.64 69.64 69.64 69.64 0.2K
10:08 69.66 69.66 69.64 69.64 0.9K
10:09 69.67 69.67 69.67 69.67 1.3K
10:10 69.65 69.65 69.65 69.65 1.5K
10:11 69.62 69.62 69.62 69.62 0.1K
10:12 69.61 69.61 69.61 69.61 0.3K
10:13 69.60 69.60 69.60 69.60 1.0K
10:14 69.60 69.60 69.58 69.58 3.5K
10:15 69.58 69.58 69.58 69.58 1.4K
10:18 69.56 69.56 69.56 69.56 0.9K
10:20 69.55 69.55 69.55 69.55 0.1K
10:21 69.56 69.56 69.56 69.56 1.1K
10:22 69.55 69.58 69.55 69.58 2.5K
10:25 69.56 69.56 69.56 69.56 4.6K
10:28 69.59 69.59 69.59 69.59 0.9K
10:29 69.59 69.59 69.59 69.59 0.3K
10:32 69.60 69.60 69.60 69.60 1.0K
10:35 69.66 69.66 69.66 69.66 3.1K
10:37 69.65 69.66 69.65 69.66 1.7K
10:43 69.63 69.63 69.62 69.63 0.5K
10:45 69.61 69.61 69.61 69.61 0.7K
10:47 69.62 69.62 69.62 69.62 1.2K
10:48 69.62 69.62 69.62 69.62 0.1K
10:49 69.62 69.62 69.61 69.62 1.4K
10:50 69.61 69.61 69.58 69.58 5.7K
10:56 69.54 69.54 69.54 69.54 0.1K
10:57 69.56 69.56 69.56 69.56 0.2K
10:58 69.52 69.52 69.52 69.52 1.9K
11:00 69.53 69.53 69.53 69.53 0.5K
11:01 69.51 69.51 69.51 69.51 0.2K
11:02 69.48 69.48 69.48 69.48 0.4K
11:03 69.55 69.55 69.55 69.55 0.2K
11:04 69.55 69.55 69.55 69.55 0.5K
11:06 69.58 69.58 69.57 69.57 3.4K
11:12 69.52 69.52 69.52 69.52 0.5K
11:13 69.52 69.52 69.52 69.52 0.6K
11:14 69.51 69.51 69.51 69.51 0.6K
11:15 69.53 69.53 69.53 69.53 0.6K
11:19 69.50 69.50 69.48 69.48 1.2K
11:20 69.49 69.50 69.48 69.48 1.0K
11:21 69.49 69.49 69.47 69.47 0.8K
11:22 69.49 69.49 69.49 69.49 0.8K
11:24 69.50 69.50 69.50 69.50 0.5K
11:25 69.53 69.53 69.53 69.53 2.1K
11:26 69.52 69.52 69.52 69.52 1.4K
11:29 69.53 69.53 69.52 69.52 1.2K
11:30 69.53 69.53 69.51 69.51 1.8K
11:31 69.53 69.53 69.53 69.53 1.5K
11:32 69.52 69.52 69.52 69.52 0.5K
11:35 69.49 69.49 69.49 69.49 0.3K
11:36 69.51 69.51 69.51 69.51 0.1K
11:37 69.49 69.51 69.49 69.51 0.9K
11:38 69.47 69.47 69.47 69.47 1.1K
11:44 69.45 69.45 69.44 69.44 0.4K
11:45 69.43 69.44 69.43 69.44 0.8K
11:49 69.46 69.47 69.46 69.47 3.0K
11:50 69.47 69.47 69.47 69.47 1.4K
11:51 69.47 69.47 69.47 69.47 3.2K
11:52 69.45 69.45 69.45 69.45 0.2K
11:54 69.48 69.48 69.48 69.48 1.5K
11:56 69.52 69.52 69.52 69.52 0.9K
11:57 69.55 69.55 69.55 69.55 0.3K
12:00 69.55 69.55 69.55 69.55 0.6K
12:01 69.55 69.55 69.55 69.55 0.6K
12:04 69.57 69.57 69.57 69.57 4.5K
12:21 69.67 69.67 69.67 69.67 1.0K
12:24 69.65 69.65 69.65 69.65 0.8K
12:25 69.64 69.64 69.64 69.64 0.1K
12:26 69.64 69.65 69.64 69.65 2.7K
12:28 69.61 69.61 69.61 69.61 0.4K
12:29 69.64 69.64 69.64 69.64 0.2K
12:30 69.62 69.62 69.62 69.62 1.2K
12:31 69.62 69.62 69.62 69.62 0.2K
12:32 69.61 69.61 69.61 69.61 6.8K
12:34 69.59 69.59 69.59 69.59 2.6K
12:35 69.61 69.61 69.61 69.61 1.3K
12:36 69.60 69.60 69.60 69.60 0.4K
12:37 69.61 69.61 69.60 69.60 1.3K
12:38 69.61 69.61 69.60 69.60 1.4K
12:39 69.61 69.61 69.61 69.61 0.3K
12:40 69.60 69.61 69.60 69.61 0.8K
12:41 69.64 69.64 69.64 69.64 8.0K
12:43 69.64 69.64 69.64 69.64 0.2K
12:44 69.63 69.63 69.63 69.63 0.5K
12:47 69.60 69.60 69.60 69.60 0.9K
12:48 69.58 69.58 69.58 69.58 0.2K
12:51 69.56 69.56 69.56 69.56 1.2K
12:53 69.56 69.56 69.56 69.56 2.6K
12:55 69.57 69.57 69.57 69.57 1.3K
13:00 69.56 69.56 69.55 69.55 0.6K
13:01 69.52 69.52 69.52 69.52 0.2K
13:02 69.52 69.52 69.52 69.52 0.1K
13:03 69.52 69.52 69.52 69.52 0.9K
13:05 69.54 69.54 69.54 69.54 0.6K
13:08 69.55 69.55 69.55 69.55 0.2K
13:09 69.57 69.57 69.57 69.57 0.2K
13:10 69.54 69.54 69.54 69.54 1.5K
13:11 69.53 69.53 69.53 69.53 1.3K
13:12 69.56 69.56 69.56 69.56 0.3K
13:15 69.55 69.56 69.55 69.56 1.3K
13:16 69.55 69.55 69.55 69.55 0.7K
13:17 69.55 69.55 69.55 69.55 1.6K
13:18 69.56 69.56 69.56 69.56 4.0K
13:19 69.58 69.58 69.58 69.58 1.7K
13:20 69.57 69.59 69.57 69.59 2.6K
13:21 69.59 69.59 69.59 69.59 0.6K
13:22 69.59 69.59 69.58 69.58 1.6K
13:23 69.58 69.61 69.58 69.61 5.4K
13:25 69.60 69.60 69.60 69.60 1.2K
13:29 69.59 69.59 69.59 69.59 0.8K
13:30 69.60 69.60 69.60 69.60 1.8K
13:31 69.61 69.61 69.61 69.61 0.5K
13:32 69.62 69.62 69.62 69.61 2.6K
13:34 69.59 69.59 69.59 69.59 0.4K
13:35 69.58 69.58 69.57 69.57 3.5K
13:37 69.57 69.57 69.56 69.56 7.9K
13:44 69.60 69.60 69.60 69.60 0.2K
13:45 69.61 69.61 69.61 69.61 2.7K
13:48 69.60 69.60 69.60 69.60 0.4K
13:49 69.60 69.60 69.60 69.60 0.6K
13:50 69.59 69.59 69.59 69.59 2.7K
13:51 69.60 69.60 69.60 69.60 0.1K
13:52 69.60 69.60 69.60 69.60 0.4K
13:54 69.61 69.61 69.60 69.60 0.8K
13:56 69.61 69.61 69.61 69.61 3.0K
14:01 69.62 69.62 69.62 69.62 0.1K
14:02 69.63 69.63 69.63 69.63 0.7K
14:03 69.62 69.62 69.62 69.62 1.6K
14:07 69.62 69.62 69.61 69.61 0.6K
14:09 69.61 69.61 69.61 69.61 3.2K
14:13 69.64 69.64 69.64 69.64 1.4K
14:15 69.62 69.62 69.62 69.62 0.5K
14:16 69.63 69.63 69.63 69.63 0.4K
14:18 69.64 69.65 69.64 69.64 3.2K
14:19 69.65 69.65 69.64 69.64 0.9K
14:20 69.64 69.64 69.62 69.62 9.0K
14:24 69.62 69.62 69.62 69.62 0.8K
14:25 69.59 69.59 69.59 69.59 0.2K
14:26 69.60 69.60 69.60 69.60 0.7K
14:27 69.62 69.62 69.62 69.61 0.5K
14:28 69.60 69.60 69.60 69.60 1.8K
14:29 69.60 69.60 69.60 69.60 0.5K
14:31 69.62 69.62 69.61 69.62 3.2K
14:35 69.62 69.62 69.62 69.62 2.0K
14:36 69.62 69.62 69.62 69.62 0.6K
14:37 69.62 69.62 69.62 69.62 0.3K
14:39 69.61 69.61 69.61 69.61 0.3K
14:40 69.61 69.61 69.61 69.61 0.3K
14:41 69.62 69.62 69.62 69.62 0.2K
14:43 69.62 69.62 69.62 69.62 1.1K
14:44 69.63 69.63 69.63 69.63 0.6K
14:49 69.63 69.63 69.63 69.63 0.3K
14:51 69.62 69.62 69.62 69.61 3.0K
14:55 69.60 69.60 69.60 69.60 1.1K
14:56 69.59 69.59 69.59 69.59 1.4K
14:58 69.58 69.58 69.58 69.58 0.3K
15:00 69.59 69.59 69.59 69.59 0.6K
15:01 69.58 69.58 69.57 69.57 1.4K
15:03 69.57 69.57 69.57 69.57 0.7K
15:04 69.56 69.57 69.56 69.57 2.3K
15:05 69.56 69.56 69.56 69.56 1.3K
15:06 69.55 69.55 69.55 69.55 0.4K
15:08 69.55 69.55 69.55 69.55 2.3K
15:09 69.57 69.57 69.57 69.57 0.7K
15:10 69.57 69.57 69.57 69.57 0.8K
15:12 69.59 69.59 69.58 69.58 2.6K
15:13 69.57 69.58 69.57 69.58 1.3K
15:14 69.58 69.58 69.58 69.58 1.9K
15:15 69.59 69.59 69.59 69.59 0.7K
15:17 69.60 69.60 69.60 69.60 0.9K
15:19 69.61 69.63 69.61 69.63 1.2K
15:20 69.63 69.65 69.63 69.65 3.0K
15:21 69.64 69.64 69.64 69.64 0.1K
15:22 69.63 69.63 69.63 69.63 0.3K
15:23 69.63 69.63 69.63 69.63 1.5K
15:24 69.62 69.62 69.62 69.62 0.9K
15:25 69.63 69.63 69.63 69.63 1.2K
15:28 69.62 69.62 69.62 69.62 0.1K
15:29 69.62 69.63 69.62 69.63 1.8K
15:30 69.62 69.62 69.62 69.61 3.0K
15:33 69.60 69.60 69.60 69.60 0.1K
15:34 69.58 69.58 69.58 69.58 0.7K
15:35 69.58 69.58 69.57 69.57 2.4K
15:36 69.57 69.58 69.57 69.58 3.6K
15:37 69.57 69.57 69.57 69.57 1.3K
15:38 69.57 69.57 69.57 69.57 0.1K
15:39 69.57 69.57 69.57 69.57 2.7K
15:40 69.56 69.56 69.56 69.56 0.6K
15:42 69.53 69.53 69.53 69.53 0.3K
15:43 69.53 69.53 69.53 69.53 0.4K
15:44 69.53 69.53 69.53 69.52 0.2K
15:45 69.51 69.51 69.51 69.51 1.2K
15:46 69.50 69.50 69.50 69.50 0.1K
15:47 69.50 69.50 69.50 69.50 2.8K
15:51 69.52 69.52 69.52 69.52 0.3K
15:53 69.54 69.54 69.54 69.54 2.3K
15:54 69.55 69.55 69.55 69.55 0.4K
15:55 69.57 69.57 69.56 69.56 1.7K
15:56 69.55 69.55 69.55 69.55 0.3K
15:57 69.54 69.55 69.54 69.54 1.1K
15:58 69.55 69.55 69.55 69.55 0.5K
15:59 69.55 69.55 69.54 69.54 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available