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 69.73 69.73 69.73 69.73 7.0K
09:37 69.85 69.85 69.84 69.84 0.4K
09:38 69.82 69.82 69.82 69.82 2.8K
09:42 69.77 69.77 69.77 69.77 0.3K
09:45 69.71 69.71 69.71 69.71 0.2K
09:46 69.69 69.69 69.69 69.69 0.5K
09:48 69.67 69.67 69.67 69.67 0.5K
09:52 69.57 69.57 69.57 69.57 0.3K
09:53 69.56 69.56 69.56 69.56 0.3K
10:00 69.64 69.64 69.64 69.64 0.3K
10:01 69.63 69.63 69.63 69.63 0.4K
10:03 69.63 69.63 69.63 69.63 1.2K
10:06 69.63 69.63 69.63 69.63 4.1K
10:11 69.62 69.62 69.60 69.61 11.8K
10:12 69.60 69.60 69.59 69.59 1.0K
10:13 69.56 69.56 69.55 69.55 2.2K
10:14 69.53 69.53 69.53 69.53 0.4K
10:15 69.54 69.54 69.51 69.51 4.0K
10:16 69.52 69.54 69.52 69.54 1.0K
10:17 69.52 69.54 69.52 69.53 4.9K
10:19 69.56 69.56 69.56 69.56 1.6K
10:22 69.53 69.53 69.53 69.53 0.5K
10:23 69.54 69.54 69.54 69.54 0.3K
10:24 69.52 69.52 69.47 69.47 5.7K
10:25 69.46 69.46 69.46 69.46 5.2K
10:26 69.45 69.45 69.45 69.45 0.1K
10:27 69.44 69.44 69.44 69.44 4.5K
10:33 69.47 69.47 69.47 69.47 0.5K
10:35 69.46 69.46 69.46 69.46 0.8K
10:37 69.43 69.43 69.42 69.42 3.0K
10:38 69.42 69.42 69.42 69.42 0.5K
10:41 69.40 69.40 69.37 69.37 3.5K
10:47 69.39 69.39 69.39 69.39 0.5K
10:48 69.35 69.35 69.35 69.35 1.1K
10:49 69.36 69.36 69.36 69.36 2.3K
10:51 69.36 69.36 69.36 69.36 2.0K
10:52 69.37 69.37 69.37 69.37 0.2K
10:53 69.38 69.38 69.38 69.38 0.3K
10:54 69.37 69.37 69.36 69.36 1.3K
10:55 69.36 69.36 69.36 69.36 2.3K
10:57 69.33 69.33 69.33 69.33 1.1K
10:58 69.34 69.34 69.34 69.34 2.4K
11:00 69.33 69.33 69.29 69.31 6.3K
11:01 69.31 69.32 69.31 69.32 1.3K
11:02 69.33 69.33 69.33 69.33 2.4K
11:04 69.35 69.35 69.35 69.35 0.5K
11:05 69.34 69.34 69.34 69.34 0.4K
11:06 69.36 69.36 69.36 69.36 1.0K
11:09 69.34 69.34 69.34 69.33 0.9K
11:10 69.31 69.31 69.31 69.31 0.7K
11:12 69.31 69.31 69.31 69.31 0.1K
11:13 69.31 69.31 69.31 69.31 0.5K
11:14 69.31 69.31 69.31 69.31 2.8K
11:17 69.31 69.31 69.31 69.31 1.4K
11:19 69.32 69.32 69.32 69.32 0.9K
11:21 69.35 69.35 69.35 69.35 0.1K
11:22 69.37 69.37 69.37 69.37 1.0K
11:24 69.33 69.33 69.33 69.33 0.2K
11:26 69.36 69.36 69.36 69.36 3.2K
11:31 69.35 69.35 69.34 69.33 3.9K
11:35 69.34 69.34 69.34 69.34 0.5K
11:37 69.33 69.33 69.33 69.33 0.1K
11:38 69.33 69.33 69.33 69.33 0.3K
11:39 69.31 69.32 69.30 69.31 1.7K
11:40 69.33 69.33 69.33 69.33 0.2K
11:41 69.32 69.32 69.32 69.32 2.3K
11:43 69.34 69.34 69.34 69.34 1.9K
11:47 69.33 69.33 69.33 69.33 1.1K
11:50 69.36 69.36 69.36 69.36 2.3K
11:52 69.36 69.36 69.36 69.36 1.7K
11:54 69.40 69.40 69.40 69.40 0.3K
11:56 69.39 69.39 69.39 69.39 0.2K
11:57 69.42 69.42 69.42 69.42 1.4K
11:59 69.42 69.42 69.42 69.42 0.8K
12:00 69.43 69.43 69.43 69.43 0.4K
12:01 69.44 69.44 69.44 69.43 0.7K
12:03 69.44 69.44 69.44 69.44 1.4K
12:06 69.44 69.44 69.44 69.44 1.8K
12:08 69.48 69.48 69.48 69.48 0.5K
12:09 69.49 69.49 69.49 69.49 0.5K
12:14 69.48 69.48 69.48 69.48 0.6K
12:15 69.49 69.49 69.49 69.49 1.1K
12:17 69.46 69.46 69.46 69.46 0.3K
12:18 69.45 69.45 69.45 69.45 0.6K
12:20 69.45 69.45 69.45 69.45 0.6K
12:22 69.45 69.47 69.45 69.47 4.1K
12:25 69.49 69.49 69.49 69.49 1.9K
12:26 69.48 69.48 69.48 69.47 5.1K
12:29 69.47 69.47 69.47 69.47 1.9K
12:32 69.46 69.46 69.46 69.46 0.3K
12:33 69.45 69.45 69.45 69.45 0.5K
12:34 69.44 69.44 69.44 69.44 0.2K
12:35 69.44 69.44 69.44 69.44 0.4K
12:37 69.40 69.40 69.40 69.40 1.2K
12:39 69.39 69.39 69.39 69.39 0.4K
12:41 69.38 69.39 69.38 69.39 1.6K
12:46 69.35 69.35 69.35 69.35 0.1K
12:47 69.35 69.35 69.35 69.35 0.8K
12:52 69.39 69.39 69.39 69.39 1.3K
13:02 69.35 69.35 69.34 69.35 1.3K
13:05 69.36 69.36 69.36 69.36 0.2K
13:06 69.38 69.38 69.37 69.37 1.5K
13:08 69.37 69.37 69.37 69.37 1.6K
13:11 69.36 69.36 69.36 69.36 0.5K
13:12 69.35 69.35 69.35 69.35 0.9K
13:13 69.35 69.35 69.34 69.34 2.7K
13:15 69.30 69.30 69.30 69.30 1.3K
13:25 69.35 69.35 69.35 69.35 2.2K
13:28 69.35 69.35 69.35 69.35 2.6K
13:30 69.35 69.38 69.35 69.38 2.2K
13:33 69.37 69.37 69.35 69.35 0.9K
13:35 69.36 69.36 69.36 69.36 0.1K
13:36 69.36 69.36 69.36 69.36 2.5K
13:38 69.34 69.34 69.34 69.34 1.3K
13:41 69.29 69.29 69.29 69.29 0.4K
13:42 69.30 69.30 69.30 69.30 0.3K
13:43 69.30 69.30 69.30 69.30 0.6K
13:46 69.30 69.30 69.30 69.30 1.3K
13:50 69.38 69.38 69.38 69.38 0.7K
13:52 69.37 69.37 69.37 69.37 1.6K
13:54 69.40 69.40 69.40 69.40 0.3K
13:56 69.38 69.38 69.38 69.38 1.9K
14:01 69.38 69.38 69.38 69.38 0.4K
14:03 69.39 69.39 69.37 69.37 1.5K
14:04 69.36 69.36 69.36 69.36 0.5K
14:06 69.36 69.37 69.36 69.37 1.7K
14:09 69.34 69.34 69.34 69.34 9.1K
14:10 69.35 69.35 69.35 69.35 0.7K
14:12 69.36 69.36 69.36 69.36 2.2K
14:13 69.36 69.37 69.36 69.37 0.9K
14:14 69.37 69.37 69.37 69.37 0.2K
14:16 69.37 69.37 69.37 69.37 0.4K
14:17 69.38 69.38 69.38 69.38 2.2K
14:25 69.39 69.41 69.39 69.41 0.5K
14:26 69.41 69.41 69.40 69.40 0.5K
14:27 69.40 69.40 69.38 69.39 2.6K
14:28 69.40 69.40 69.37 69.37 0.5K
14:30 69.39 69.39 69.39 69.39 2.3K
14:31 69.39 69.39 69.39 69.39 0.7K
14:34 69.41 69.41 69.41 69.41 0.8K
14:36 69.41 69.41 69.41 69.41 0.2K
14:37 69.41 69.41 69.41 69.41 0.9K
14:38 69.42 69.42 69.42 69.42 0.5K
14:39 69.43 69.43 69.43 69.43 7.1K
14:42 69.39 69.39 69.39 69.39 0.5K
14:43 69.39 69.39 69.39 69.39 0.1K
14:44 69.37 69.37 69.37 69.37 1.2K
14:47 69.36 69.36 69.36 69.36 0.5K
14:50 69.38 69.38 69.38 69.38 0.3K
14:52 69.38 69.38 69.38 69.38 2.8K
14:54 69.38 69.38 69.38 69.38 0.7K
14:55 69.38 69.39 69.38 69.39 1.4K
14:57 69.37 69.38 69.37 69.38 2.3K
14:58 69.40 69.40 69.39 69.39 0.6K
14:59 69.40 69.40 69.40 69.40 1.1K
15:00 69.40 69.41 69.40 69.41 0.5K
15:01 69.41 69.41 69.41 69.41 0.8K
15:02 69.40 69.40 69.40 69.40 2.4K
15:03 69.41 69.41 69.41 69.41 1.3K
15:06 69.42 69.42 69.42 69.42 5.4K
15:07 69.42 69.42 69.42 69.42 0.6K
15:08 69.43 69.43 69.42 69.43 6.1K
15:10 69.43 69.44 69.43 69.44 1.3K
15:11 69.43 69.43 69.43 69.43 2.8K
15:14 69.42 69.42 69.41 69.42 15.8K
15:15 69.42 69.42 69.42 69.42 1.6K
15:16 69.38 69.39 69.38 69.39 3.0K
15:18 69.39 69.39 69.38 69.38 2.1K
15:19 69.39 69.39 69.39 69.39 2.2K
15:24 69.44 69.44 69.44 69.44 0.3K
15:25 69.45 69.45 69.45 69.45 0.7K
15:26 69.44 69.44 69.44 69.44 0.7K
15:27 69.43 69.43 69.43 69.43 0.1K
15:28 69.44 69.44 69.44 69.44 0.5K
15:29 69.43 69.43 69.43 69.43 1.7K
15:30 69.45 69.45 69.45 69.45 0.5K
15:32 69.43 69.43 69.41 69.42 77.6K
15:35 69.43 69.43 69.43 69.43 1.2K
15:36 69.43 69.43 69.43 69.42 1.0K
15:38 69.42 69.42 69.42 69.42 1.0K
15:41 69.41 69.41 69.40 69.40 0.6K
15:42 69.40 69.40 69.40 69.40 1.1K
15:44 69.40 69.40 69.40 69.40 2.3K
15:45 69.40 69.40 69.40 69.40 1.8K
15:46 69.39 69.39 69.39 69.39 0.3K
15:47 69.39 69.39 69.38 69.38 1.7K
15:48 69.40 69.40 69.40 69.40 2.5K
15:50 69.39 69.39 69.36 69.36 3.0K
15:51 69.31 69.31 69.29 69.29 2.5K
15:54 69.26 69.26 69.26 69.26 1.6K
15:55 69.28 69.28 69.28 69.28 1.7K
15:56 69.28 69.31 69.28 69.31 1.8K
15:57 69.31 69.31 69.30 69.30 2.5K
15:59 69.34 69.38 69.34 69.36 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available