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 70.52 70.52 70.52 70.52 3.1K
09:31 70.51 70.51 70.51 70.51 0.9K
09:36 70.54 70.54 70.52 70.52 1.0K
09:37 70.58 70.58 70.58 70.58 0.7K
09:39 70.62 70.62 70.62 70.61 1.1K
09:41 70.63 70.63 70.63 70.63 0.3K
09:44 70.66 70.66 70.66 70.66 0.6K
09:45 70.67 70.67 70.67 70.67 0.7K
09:52 70.72 70.72 70.72 70.72 0.5K
09:53 70.72 70.72 70.72 70.72 1.1K
09:54 70.71 70.71 70.71 70.71 0.2K
09:55 70.73 70.73 70.73 70.72 1.2K
09:56 70.69 70.69 70.67 70.67 1.9K
10:00 70.71 70.71 70.71 70.71 0.6K
10:03 70.67 70.69 70.67 70.69 3.2K
10:04 70.73 70.73 70.73 70.72 4.2K
10:05 70.73 70.73 70.72 70.73 1.4K
10:06 70.72 70.75 70.72 70.75 2.2K
10:07 70.71 70.71 70.71 70.71 2.5K
10:08 70.72 70.72 70.72 70.72 0.5K
10:09 70.70 70.70 70.70 70.70 1.5K
10:10 70.69 70.71 70.69 70.71 4.9K
10:11 70.72 70.72 70.72 70.72 1.3K
10:12 70.70 70.70 70.70 70.70 2.0K
10:14 70.71 70.71 70.71 70.71 1.1K
10:16 70.71 70.71 70.71 70.71 0.9K
10:17 70.72 70.72 70.72 70.72 0.3K
10:20 70.66 70.66 70.66 70.66 1.1K
10:21 70.66 70.66 70.66 70.66 0.3K
10:22 70.63 70.63 70.63 70.63 0.1K
10:23 70.65 70.65 70.65 70.65 0.7K
10:24 70.64 70.64 70.64 70.64 1.8K
10:28 70.60 70.60 70.60 70.60 0.2K
10:29 70.61 70.61 70.60 70.60 1.9K
10:30 70.62 70.62 70.60 70.60 4.6K
10:33 70.58 70.58 70.58 70.58 0.5K
10:34 70.59 70.59 70.59 70.59 0.6K
10:36 70.60 70.60 70.60 70.60 0.3K
10:38 70.63 70.63 70.63 70.63 0.5K
10:41 70.61 70.61 70.61 70.61 0.7K
10:44 70.63 70.63 70.63 70.63 0.2K
10:47 70.54 70.54 70.54 70.54 1.2K
10:51 70.53 70.53 70.53 70.53 0.2K
10:53 70.51 70.51 70.51 70.51 0.4K
10:56 70.52 70.52 70.52 70.52 0.1K
10:57 70.50 70.50 70.50 70.50 1.1K
11:02 70.57 70.57 70.57 70.57 0.3K
11:04 70.54 70.55 70.54 70.55 0.9K
11:05 70.56 70.56 70.54 70.54 1.5K
11:06 70.55 70.56 70.54 70.54 0.9K
11:07 70.56 70.56 70.56 70.56 0.5K
11:10 70.56 70.59 70.56 70.59 1.3K
11:14 70.62 70.62 70.62 70.62 0.1K
11:15 70.64 70.64 70.64 70.64 0.4K
11:16 70.65 70.66 70.65 70.66 0.4K
11:18 70.66 70.66 70.66 70.66 0.4K
11:22 70.73 70.73 70.73 70.73 0.6K
11:23 70.74 70.74 70.73 70.72 2.1K
11:26 70.73 70.73 70.73 70.73 0.4K
11:27 70.72 70.72 70.72 70.72 0.1K
11:28 70.71 70.71 70.71 70.71 0.3K
11:30 70.71 70.71 70.70 70.70 1.3K
11:31 70.72 70.72 70.72 70.72 0.9K
11:33 70.73 70.73 70.73 70.73 1.5K
11:34 70.72 70.72 70.72 70.72 0.3K
11:35 70.71 70.71 70.69 70.69 2.9K
11:38 70.67 70.67 70.67 70.67 1.8K
11:41 70.68 70.68 70.68 70.68 0.3K
11:42 70.67 70.67 70.67 70.67 0.2K
11:44 70.69 70.70 70.69 70.70 2.2K
11:49 70.68 70.68 70.68 70.68 0.5K
11:51 70.66 70.66 70.66 70.66 0.5K
11:53 70.63 70.63 70.63 70.63 0.7K
11:54 70.60 70.60 70.60 70.60 0.5K
11:56 70.56 70.56 70.56 70.56 0.4K
12:01 70.59 70.60 70.59 70.60 0.6K
12:02 70.60 70.60 70.60 70.60 1.2K
12:03 70.61 70.61 70.61 70.61 2.5K
12:05 70.63 70.63 70.63 70.63 2.8K
12:06 70.64 70.64 70.64 70.64 1.4K
12:13 70.67 70.69 70.67 70.69 1.2K
12:14 70.67 70.67 70.67 70.67 0.5K
12:15 70.67 70.67 70.67 70.67 0.2K
12:16 70.68 70.68 70.68 70.68 1.0K
12:18 70.66 70.66 70.66 70.66 0.3K
12:20 70.63 70.63 70.63 70.63 0.3K
12:23 70.67 70.67 70.67 70.67 0.2K
12:25 70.65 70.65 70.65 70.65 0.1K
12:27 70.65 70.65 70.65 70.65 0.4K
12:29 70.64 70.64 70.62 70.62 0.2K
12:32 70.64 70.64 70.64 70.64 0.2K
12:33 70.67 70.67 70.67 70.67 2.2K
12:34 70.67 70.67 70.67 70.67 1.7K
12:36 70.67 70.68 70.67 70.68 1.3K
12:38 70.65 70.66 70.65 70.66 2.6K
12:42 70.67 70.68 70.67 70.68 1.3K
12:44 70.67 70.67 70.67 70.67 0.4K
12:45 70.65 70.65 70.65 70.65 0.4K
12:46 70.65 70.65 70.65 70.65 1.3K
12:47 70.67 70.67 70.67 70.67 0.8K
12:49 70.67 70.67 70.66 70.66 0.5K
12:50 70.67 70.67 70.66 70.66 6.4K
12:51 70.67 70.68 70.67 70.68 1.1K
12:56 70.68 70.68 70.68 70.68 0.1K
12:57 70.70 70.70 70.70 70.70 0.3K
12:59 70.69 70.69 70.69 70.69 0.2K
13:00 70.71 70.71 70.71 70.71 2.2K
13:03 70.75 70.75 70.75 70.75 0.3K
13:04 70.74 70.74 70.74 70.74 0.3K
13:05 70.75 70.75 70.75 70.75 0.4K
13:06 70.75 70.75 70.75 70.75 1.2K
13:08 70.70 70.70 70.70 70.70 0.4K
13:09 70.71 70.71 70.71 70.71 0.4K
13:10 70.68 70.68 70.66 70.66 1.0K
13:11 70.67 70.67 70.67 70.67 1.2K
13:14 70.64 70.64 70.64 70.64 0.5K
13:16 70.63 70.64 70.63 70.64 3.3K
13:19 70.68 70.68 70.68 70.68 1.3K
13:20 70.70 70.71 70.70 70.71 2.4K
13:21 70.70 70.70 70.70 70.70 0.3K
13:25 70.71 70.71 70.71 70.71 0.2K
13:27 70.70 70.70 70.70 70.70 1.4K
13:38 70.65 70.66 70.65 70.66 0.3K
13:39 70.67 70.67 70.67 70.67 0.2K
13:42 70.70 70.70 70.68 70.68 2.1K
13:45 70.70 70.70 70.70 70.70 1.9K
13:46 70.69 70.70 70.69 70.70 11.4K
13:48 70.69 70.70 70.69 70.70 0.9K
13:50 70.72 70.72 70.72 70.72 0.3K
13:52 70.71 70.71 70.71 70.71 1.2K
13:55 70.71 70.71 70.71 70.71 0.6K
13:56 70.71 70.71 70.71 70.71 1.3K
14:01 70.73 70.73 70.73 70.73 1.8K
14:02 70.74 70.74 70.74 70.74 0.5K
14:03 70.75 70.75 70.75 70.75 1.9K
14:06 70.76 70.76 70.76 70.76 0.4K
14:10 70.77 70.77 70.77 70.77 0.4K
14:11 70.78 70.78 70.78 70.78 2.7K
14:12 70.79 70.79 70.79 70.79 0.2K
14:13 70.78 70.78 70.78 70.78 0.7K
14:15 70.80 70.81 70.79 70.81 1.3K
14:16 70.79 70.81 70.79 70.80 1.6K
14:18 70.80 70.80 70.80 70.80 1.8K
14:20 70.79 70.79 70.79 70.79 0.9K
14:23 70.82 70.82 70.82 70.82 0.2K
14:25 70.81 70.81 70.81 70.81 0.4K
14:26 70.81 70.81 70.81 70.81 0.5K
14:27 70.82 70.82 70.82 70.82 0.3K
14:29 70.82 70.82 70.82 70.82 0.4K
14:30 70.82 70.83 70.82 70.83 1.2K
14:31 70.85 70.85 70.85 70.85 2.6K
14:33 70.85 70.86 70.85 70.86 3.8K
14:34 70.87 70.87 70.87 70.87 0.1K
14:35 70.86 70.86 70.85 70.85 0.8K
14:36 70.87 70.87 70.87 70.87 0.4K
14:37 70.87 70.87 70.80 70.80 7.1K
14:38 70.83 70.83 70.83 70.83 1.2K
14:41 70.81 70.81 70.81 70.81 1.6K
14:45 70.82 70.82 70.82 70.82 0.2K
14:46 70.82 70.82 70.82 70.82 1.1K
14:49 70.81 70.83 70.81 70.83 3.0K
14:51 70.83 70.83 70.83 70.83 2.0K
14:52 70.84 70.84 70.84 70.84 1.3K
14:53 70.83 70.83 70.83 70.83 0.7K
14:54 70.82 70.82 70.82 70.82 1.4K
14:55 70.83 70.83 70.83 70.83 0.3K
14:57 70.84 70.84 70.84 70.84 0.3K
14:58 70.82 70.83 70.82 70.83 0.6K
14:59 70.81 70.81 70.81 70.81 2.1K
15:01 70.81 70.81 70.80 70.80 4.6K
15:02 70.80 70.80 70.80 70.80 1.9K
15:04 70.81 70.81 70.81 70.81 0.5K
15:05 70.81 70.83 70.81 70.82 1.2K
15:06 70.82 70.82 70.82 70.82 0.4K
15:07 70.81 70.82 70.81 70.82 1.3K
15:08 70.82 70.82 70.82 70.82 0.4K
15:10 70.83 70.83 70.83 70.83 0.6K
15:11 70.84 70.84 70.84 70.84 0.4K
15:12 70.85 70.85 70.85 70.85 1.4K
15:13 70.86 70.86 70.85 70.85 0.5K
15:14 70.86 70.87 70.85 70.87 2.7K
15:15 70.87 70.88 70.87 70.88 2.7K
15:16 70.88 70.89 70.88 70.89 2.0K
15:17 70.88 70.90 70.88 70.88 1.7K
15:19 70.90 70.90 70.90 70.90 0.9K
15:20 70.91 70.91 70.91 70.91 0.2K
15:21 70.93 70.94 70.93 70.94 0.8K
15:22 70.94 70.94 70.94 70.94 2.4K
15:23 70.94 70.94 70.94 70.94 0.8K
15:24 70.94 70.94 70.92 70.92 1.0K
15:25 70.92 70.92 70.92 70.92 0.5K
15:26 70.91 70.92 70.91 70.92 0.6K
15:27 70.92 70.92 70.92 70.92 3.5K
15:28 70.93 70.93 70.93 70.92 0.6K
15:29 70.93 70.93 70.93 70.93 1.0K
15:30 70.93 70.93 70.93 70.93 0.5K
15:31 70.93 70.93 70.92 70.92 0.9K
15:33 70.93 70.93 70.93 70.93 0.4K
15:34 70.93 70.93 70.93 70.93 0.2K
15:35 70.94 70.94 70.94 70.94 0.7K
15:37 70.94 70.94 70.94 70.94 0.2K
15:38 70.93 70.94 70.93 70.94 0.9K
15:39 70.94 70.94 70.94 70.94 3.5K
15:40 70.96 70.96 70.96 70.96 0.5K
15:41 70.97 70.97 70.97 70.97 2.7K
15:42 70.96 70.97 70.96 70.97 1.2K
15:43 70.97 70.97 70.97 70.97 1.3K
15:46 70.99 70.99 70.99 70.99 8.8K
15:47 71.01 71.01 71.01 71.01 0.4K
15:48 71.02 71.02 71.02 71.02 0.5K
15:49 71.02 71.02 71.01 71.01 1.8K
15:50 71.02 71.04 71.02 71.04 5.5K
15:52 71.03 71.05 71.03 71.05 73.4K
15:53 71.04 71.04 71.03 71.03 27.4K
15:54 71.03 71.06 71.03 71.06 6.1K
15:55 71.04 71.06 71.04 71.06 1.0K
15:56 71.05 71.05 71.05 71.05 1.1K
15:57 71.04 71.04 71.04 71.04 0.9K
15:58 71.04 71.04 71.04 71.04 4.2K
15:59 71.02 71.02 71.00 71.00 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available