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
09:33 69.83 69.83 69.83 69.83 3.2K
09:35 69.91 69.91 69.91 69.91 2.1K
09:37 69.92 69.92 69.92 69.92 0.4K
09:39 69.95 69.95 69.95 69.95 0.5K
09:44 69.79 69.79 69.79 69.79 0.4K
09:45 69.79 69.79 69.79 69.79 1.1K
09:49 69.83 69.83 69.83 69.83 2.2K
09:51 69.81 69.81 69.81 69.81 0.2K
09:52 69.86 69.86 69.86 69.86 2.5K
09:54 69.89 69.89 69.89 69.89 0.8K
09:55 69.95 69.95 69.95 69.95 0.4K
09:56 69.88 69.88 69.88 69.88 0.2K
09:57 69.89 69.89 69.89 69.89 1.0K
10:00 69.91 69.93 69.91 69.93 0.9K
10:01 69.92 69.93 69.92 69.93 2.6K
10:02 70.00 70.00 70.00 70.00 0.5K
10:04 70.03 70.04 70.03 70.04 0.7K
10:05 70.05 70.05 70.05 70.05 1.6K
10:06 70.11 70.11 70.11 70.11 0.2K
10:07 70.12 70.12 70.12 70.12 0.2K
10:08 70.15 70.15 70.15 70.15 4.0K
10:09 70.13 70.13 70.13 70.13 0.4K
10:10 70.12 70.12 70.12 70.12 3.0K
10:12 70.16 70.16 70.16 70.16 0.8K
10:14 70.21 70.21 70.21 70.21 1.0K
10:15 70.21 70.21 70.18 70.18 3.8K
10:18 70.18 70.18 70.18 70.18 1.5K
10:20 70.21 70.21 70.21 70.21 0.7K
10:21 70.23 70.23 70.23 70.23 1.8K
10:22 70.23 70.23 70.23 70.23 1.0K
10:25 70.21 70.22 70.21 70.22 0.4K
10:26 70.22 70.22 70.22 70.22 1.2K
10:27 70.20 70.20 70.20 70.20 0.3K
10:28 70.24 70.24 70.22 70.22 1.8K
10:32 70.15 70.15 70.15 70.15 2.0K
10:33 70.14 70.14 70.14 70.14 1.0K
10:37 70.11 70.11 70.11 70.11 0.1K
10:38 70.10 70.10 70.10 70.10 0.6K
10:39 70.13 70.13 70.13 70.13 0.4K
10:42 70.14 70.14 70.14 70.14 0.4K
10:43 70.15 70.15 70.15 70.15 0.5K
10:45 70.21 70.21 70.21 70.21 2.4K
10:46 70.21 70.21 70.21 70.21 0.1K
10:47 70.23 70.23 70.23 70.23 1.3K
10:48 70.28 70.28 70.28 70.28 0.4K
10:50 70.27 70.27 70.27 70.27 0.9K
10:53 70.29 70.29 70.29 70.29 1.0K
10:56 70.27 70.27 70.27 70.27 0.2K
10:57 70.25 70.25 70.25 70.25 1.2K
10:58 70.28 70.28 70.28 70.28 0.3K
10:59 70.28 70.28 70.27 70.27 0.5K
11:00 70.27 70.27 70.27 70.27 0.3K
11:01 70.32 70.33 70.32 70.33 0.4K
11:02 70.32 70.32 70.32 70.32 0.9K
11:04 70.34 70.34 70.34 70.34 0.5K
11:06 70.34 70.35 70.34 70.35 2.2K
11:07 70.36 70.36 70.36 70.36 0.2K
11:08 70.33 70.33 70.33 70.33 0.7K
11:09 70.31 70.31 70.31 70.31 0.3K
11:10 70.33 70.34 70.33 70.34 1.9K
11:11 70.35 70.35 70.35 70.35 0.2K
11:12 70.34 70.34 70.34 70.33 0.4K
11:13 70.34 70.34 70.34 70.34 0.6K
11:14 70.35 70.35 70.35 70.35 0.4K
11:16 70.35 70.35 70.35 70.35 0.1K
11:17 70.37 70.37 70.35 70.35 0.6K
11:19 70.34 70.34 70.34 70.34 0.7K
11:22 70.32 70.32 70.30 70.30 1.4K
11:23 70.31 70.31 70.31 70.31 0.2K
11:24 70.32 70.32 70.31 70.32 2.3K
11:25 70.32 70.32 70.32 70.32 0.9K
11:26 70.32 70.33 70.32 70.33 1.4K
11:27 70.31 70.31 70.30 70.30 1.0K
11:29 70.31 70.31 70.31 70.31 0.7K
11:30 70.31 70.31 70.31 70.31 0.5K
11:31 70.33 70.33 70.33 70.33 3.1K
11:32 70.32 70.32 70.32 70.32 0.1K
11:33 70.34 70.34 70.34 70.34 1.8K
11:38 70.36 70.36 70.36 70.36 2.7K
11:41 70.33 70.33 70.33 70.33 1.2K
11:43 70.33 70.33 70.33 70.33 1.2K
11:44 70.33 70.33 70.33 70.33 0.6K
11:45 70.33 70.33 70.33 70.33 0.1K
11:47 70.36 70.36 70.36 70.36 0.7K
11:48 70.36 70.36 70.36 70.36 4.2K
11:50 70.35 70.35 70.35 70.35 0.5K
11:54 70.34 70.34 70.34 70.34 1.0K
11:57 70.36 70.36 70.36 70.36 2.1K
11:58 70.37 70.37 70.37 70.37 0.1K
12:00 70.37 70.37 70.37 70.36 0.4K
12:01 70.38 70.39 70.38 70.39 1.0K
12:02 70.39 70.39 70.39 70.39 0.8K
12:05 70.38 70.38 70.38 70.38 0.5K
12:06 70.37 70.37 70.37 70.37 0.3K
12:07 70.35 70.35 70.35 70.35 1.5K
12:10 70.33 70.33 70.33 70.33 0.3K
12:11 70.34 70.34 70.34 70.34 1.0K
12:14 70.32 70.33 70.32 70.33 1.4K
12:18 70.33 70.33 70.33 70.33 3.4K
12:19 70.34 70.34 70.34 70.33 2.2K
12:27 70.35 70.35 70.35 70.35 1.0K
12:30 70.36 70.36 70.33 70.33 0.5K
12:32 70.37 70.37 70.37 70.36 0.7K
12:33 70.36 70.37 70.36 70.37 0.8K
12:38 70.35 70.35 70.35 70.35 0.2K
12:39 70.35 70.35 70.35 70.35 0.5K
12:42 70.34 70.34 70.34 70.34 0.6K
12:43 70.35 70.35 70.35 70.35 0.7K
12:45 70.36 70.36 70.36 70.36 4.4K
12:46 70.36 70.36 70.36 70.36 0.6K
12:47 70.36 70.36 70.36 70.36 0.6K
12:50 70.36 70.36 70.36 70.36 0.4K
12:51 70.36 70.36 70.36 70.36 0.2K
12:54 70.35 70.35 70.35 70.35 0.6K
12:57 70.35 70.35 70.35 70.35 8.0K
12:59 70.32 70.32 70.32 70.32 0.8K
13:03 70.31 70.31 70.31 70.31 0.2K
13:05 70.32 70.32 70.32 70.32 2.0K
13:13 70.32 70.32 70.32 70.32 0.3K
13:14 70.30 70.30 70.30 70.30 0.2K
13:16 70.32 70.32 70.32 70.32 1.3K
13:17 70.32 70.32 70.32 70.32 1.4K
13:22 70.32 70.33 70.32 70.33 2.1K
13:23 70.34 70.34 70.34 70.33 0.9K
13:25 70.35 70.35 70.35 70.35 0.3K
13:26 70.34 70.34 70.34 70.34 0.2K
13:27 70.35 70.35 70.33 70.33 1.1K
13:28 70.33 70.33 70.33 70.33 1.2K
13:30 70.32 70.32 70.32 70.32 0.2K
13:31 70.34 70.35 70.34 70.35 1.9K
13:33 70.36 70.36 70.36 70.36 1.3K
13:40 70.37 70.37 70.37 70.37 0.3K
13:42 70.38 70.38 70.38 70.38 0.3K
13:43 70.39 70.39 70.39 70.39 1.3K
13:46 70.39 70.39 70.39 70.39 0.4K
13:47 70.37 70.37 70.37 70.37 0.4K
13:49 70.36 70.37 70.36 70.37 3.3K
13:50 70.38 70.38 70.38 70.38 2.2K
13:51 70.37 70.37 70.37 70.37 0.6K
13:52 70.37 70.37 70.37 70.37 1.0K
13:55 70.39 70.39 70.39 70.39 0.9K
13:56 70.37 70.37 70.37 70.37 0.2K
13:59 70.37 70.37 70.37 70.37 0.3K
14:00 70.38 70.38 70.38 70.38 0.4K
14:01 70.41 70.41 70.41 70.41 0.1K
14:02 70.40 70.41 70.40 70.41 0.6K
14:04 70.41 70.41 70.40 70.41 0.6K
14:05 70.40 70.40 70.40 70.40 0.2K
14:06 70.42 70.42 70.42 70.42 0.7K
14:07 70.41 70.42 70.41 70.42 18.9K
14:08 70.42 70.42 70.42 70.42 0.4K
14:13 70.40 70.40 70.40 70.40 0.9K
14:16 70.41 70.41 70.41 70.41 0.3K
14:17 70.40 70.41 70.40 70.41 0.7K
14:19 70.42 70.43 70.42 70.43 2.3K
14:20 70.42 70.42 70.41 70.41 3.6K
14:22 70.41 70.41 70.40 70.40 1.6K
14:26 70.38 70.38 70.37 70.37 0.7K
14:30 70.36 70.36 70.36 70.36 0.2K
14:31 70.34 70.35 70.34 70.35 2.5K
14:32 70.35 70.35 70.35 70.34 8.1K
14:35 70.36 70.36 70.36 70.36 1.4K
14:37 70.33 70.33 70.33 70.33 0.3K
14:38 70.34 70.35 70.34 70.34 4.9K
14:39 70.35 70.35 70.35 70.35 1.2K
14:40 70.34 70.34 70.34 70.34 0.2K
14:41 70.34 70.34 70.34 70.34 1.1K
14:45 70.36 70.36 70.36 70.36 0.8K
14:47 70.36 70.36 70.35 70.35 1.9K
14:50 70.37 70.37 70.37 70.37 0.7K
14:52 70.37 70.38 70.37 70.38 0.5K
14:54 70.36 70.36 70.36 70.36 1.8K
14:55 70.37 70.37 70.36 70.37 2.8K
14:56 70.37 70.37 70.35 70.35 2.1K
14:57 70.35 70.35 70.34 70.34 1.1K
14:58 70.34 70.34 70.34 70.33 1.0K
14:59 70.33 70.33 70.33 70.33 0.3K
15:00 70.33 70.34 70.33 70.34 0.6K
15:02 70.36 70.36 70.35 70.35 1.8K
15:04 70.37 70.37 70.37 70.37 2.5K
15:05 70.37 70.39 70.37 70.39 4.0K
15:06 70.39 70.39 70.39 70.39 0.2K
15:07 70.40 70.40 70.40 70.40 0.2K
15:08 70.40 70.40 70.40 70.40 0.2K
15:09 70.38 70.39 70.38 70.39 1.0K
15:10 70.38 70.39 70.38 70.39 1.1K
15:11 70.38 70.38 70.38 70.38 1.7K
15:12 70.39 70.39 70.39 70.39 0.8K
15:13 70.41 70.41 70.40 70.40 0.5K
15:15 70.40 70.41 70.40 70.41 3.5K
15:16 70.40 70.41 70.40 70.41 2.9K
15:17 70.42 70.42 70.41 70.41 0.3K
15:18 70.42 70.42 70.42 70.42 2.4K
15:19 70.42 70.42 70.41 70.42 1.6K
15:20 70.41 70.41 70.41 70.41 0.7K
15:21 70.41 70.42 70.41 70.42 3.5K
15:22 70.41 70.41 70.40 70.40 3.0K
15:24 70.40 70.40 70.39 70.39 1.7K
15:25 70.40 70.40 70.39 70.39 3.7K
15:26 70.38 70.39 70.38 70.39 1.5K
15:27 70.38 70.38 70.38 70.38 0.5K
15:28 70.39 70.39 70.39 70.39 0.2K
15:29 70.39 70.39 70.39 70.39 1.4K
15:30 70.39 70.39 70.39 70.39 1.7K
15:31 70.39 70.39 70.39 70.39 1.4K
15:32 70.40 70.40 70.40 70.40 1.1K
15:33 70.40 70.40 70.40 70.40 0.3K
15:34 70.39 70.41 70.39 70.40 3.9K
15:35 70.41 70.41 70.39 70.39 3.2K
15:37 70.41 70.41 70.41 70.41 1.6K
15:38 70.42 70.42 70.41 70.41 1.3K
15:40 70.41 70.41 70.41 70.41 0.6K
15:41 70.41 70.41 70.41 70.41 0.2K
15:42 70.41 70.41 70.39 70.39 2.7K
15:43 70.40 70.40 70.40 70.40 2.0K
15:45 70.39 70.39 70.39 70.39 1.7K
15:46 70.39 70.39 70.39 70.39 5.0K
15:47 70.39 70.39 70.39 70.39 2.4K
15:48 70.39 70.39 70.38 70.38 1.3K
15:49 70.38 70.38 70.37 70.37 1.8K
15:50 70.39 70.43 70.39 70.43 2.8K
15:51 70.42 70.43 70.42 70.43 1.7K
15:52 70.44 70.44 70.42 70.42 1.8K
15:53 70.42 70.42 70.42 70.42 1.2K
15:56 70.41 70.41 70.41 70.41 2.4K
15:57 70.41 70.41 70.41 70.41 0.2K
15:58 70.41 70.41 70.41 70.41 0.2K
15:59 70.42 70.44 70.42 70.44 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available