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
09:32 70.50 70.50 70.50 70.50 4.8K
09:36 70.54 70.54 70.54 70.54 0.9K
09:39 70.51 70.51 70.51 70.51 1.4K
09:40 70.51 70.51 70.50 70.50 0.9K
09:43 70.45 70.45 70.45 70.45 1.0K
09:45 70.46 70.46 70.46 70.46 2.8K
09:49 70.46 70.46 70.46 70.46 0.7K
09:52 70.54 70.56 70.53 70.53 1.5K
09:53 70.55 70.55 70.51 70.51 1.8K
09:55 70.53 70.53 70.53 70.53 39.6K
09:56 70.53 70.53 70.52 70.52 7.3K
09:57 70.57 70.57 70.57 70.57 0.7K
09:58 70.56 70.56 70.56 70.56 0.3K
10:00 70.57 70.57 70.57 70.57 3.7K
10:01 70.55 70.55 70.55 70.55 0.7K
10:05 70.68 70.68 70.68 70.68 2.0K
10:09 70.62 70.66 70.62 70.66 3.5K
10:10 70.67 70.67 70.67 70.67 8.8K
10:12 70.64 70.64 70.64 70.64 6.1K
10:14 70.62 70.62 70.62 70.62 0.5K
10:15 70.59 70.60 70.59 70.60 4.2K
10:18 70.63 70.63 70.63 70.63 0.7K
10:20 70.60 70.60 70.60 70.60 1.2K
10:21 70.60 70.60 70.59 70.59 0.3K
10:22 70.58 70.59 70.56 70.59 3.0K
10:23 70.58 70.59 70.58 70.58 2.2K
10:24 70.57 70.58 70.56 70.58 8.3K
10:25 70.58 70.58 70.55 70.56 4.9K
10:26 70.55 70.57 70.55 70.57 3.2K
10:27 70.57 70.58 70.57 70.57 1.2K
10:28 70.57 70.60 70.57 70.60 4.6K
10:29 70.61 70.61 70.60 70.60 0.9K
10:30 70.60 70.62 70.58 70.62 4.7K
10:33 70.65 70.67 70.65 70.66 2.6K
10:34 70.65 70.65 70.65 70.65 0.1K
10:35 70.65 70.66 70.64 70.64 2.2K
10:36 70.64 70.65 70.64 70.65 1.8K
10:37 70.66 70.67 70.66 70.67 0.5K
10:39 70.68 70.70 70.68 70.70 0.5K
10:40 70.68 70.68 70.68 70.68 0.7K
10:41 70.66 70.66 70.65 70.65 0.4K
10:42 70.65 70.65 70.65 70.65 0.8K
10:43 70.65 70.65 70.65 70.65 0.2K
10:44 70.65 70.65 70.65 70.65 0.4K
10:45 70.66 70.68 70.66 70.68 1.9K
10:46 70.72 70.72 70.72 70.72 0.5K
10:47 70.72 70.72 70.72 70.72 0.1K
10:49 70.71 70.72 70.71 70.72 0.5K
10:50 70.72 70.72 70.72 70.72 0.1K
10:51 70.72 70.73 70.71 70.71 1.6K
10:52 70.70 70.70 70.69 70.69 1.6K
10:53 70.69 70.69 70.69 70.69 1.2K
10:55 70.71 70.71 70.71 70.71 3.5K
11:01 70.68 70.68 70.68 70.68 1.6K
11:04 70.66 70.66 70.66 70.66 0.5K
11:05 70.68 70.68 70.68 70.68 0.2K
11:06 70.66 70.66 70.66 70.66 0.5K
11:09 70.66 70.66 70.66 70.66 1.0K
11:12 70.67 70.67 70.67 70.67 0.9K
11:14 70.65 70.65 70.65 70.65 1.2K
11:16 70.66 70.66 70.66 70.66 1.3K
11:20 70.65 70.65 70.65 70.65 0.6K
11:22 70.67 70.67 70.67 70.67 0.9K
11:23 70.66 70.66 70.66 70.66 0.3K
11:24 70.69 70.69 70.68 70.68 1.6K
11:26 70.61 70.61 70.61 70.61 2.3K
11:28 70.64 70.64 70.64 70.64 3.4K
11:30 70.63 70.63 70.62 70.62 0.6K
11:31 70.64 70.64 70.64 70.64 0.2K
11:32 70.68 70.68 70.68 70.68 2.5K
11:34 70.67 70.67 70.67 70.67 1.4K
11:35 70.66 70.66 70.66 70.66 1.2K
11:37 70.68 70.68 70.66 70.66 1.2K
11:38 70.66 70.66 70.66 70.66 0.3K
11:39 70.64 70.64 70.64 70.64 0.7K
11:40 70.62 70.64 70.62 70.64 0.8K
11:41 70.64 70.64 70.64 70.64 2.8K
11:44 70.66 70.66 70.66 70.66 1.2K
11:46 70.62 70.62 70.62 70.62 1.0K
11:47 70.70 70.70 70.70 70.70 0.7K
11:50 70.68 70.68 70.67 70.67 1.1K
11:53 70.67 70.67 70.67 70.67 0.4K
11:54 70.67 70.68 70.67 70.67 4.4K
11:55 70.67 70.67 70.67 70.67 0.9K
11:58 70.68 70.68 70.68 70.68 0.5K
11:59 70.70 70.70 70.70 70.70 0.2K
12:00 70.68 70.68 70.68 70.68 0.5K
12:01 70.67 70.67 70.67 70.67 0.1K
12:02 70.66 70.66 70.66 70.66 0.6K
12:04 70.66 70.66 70.66 70.66 1.6K
12:08 70.62 70.62 70.62 70.62 0.4K
12:09 70.62 70.62 70.62 70.62 1.0K
12:12 70.56 70.58 70.56 70.58 0.6K
12:14 70.53 70.53 70.53 70.53 1.3K
12:15 70.58 70.58 70.58 70.58 0.5K
12:17 70.58 70.60 70.58 70.60 0.9K
12:20 70.59 70.59 70.59 70.59 0.8K
12:21 70.57 70.63 70.57 70.63 2.5K
12:22 70.62 70.64 70.62 70.64 1.7K
12:23 70.64 70.64 70.64 70.64 1.5K
12:27 70.58 70.58 70.58 70.58 0.1K
12:28 70.55 70.55 70.55 70.55 1.2K
12:29 70.55 70.55 70.55 70.55 0.7K
12:32 70.54 70.54 70.53 70.53 3.8K
12:35 70.54 70.54 70.54 70.54 0.3K
12:36 70.50 70.50 70.50 70.50 0.4K
12:37 70.53 70.53 70.51 70.51 1.0K
12:39 70.53 70.53 70.53 70.53 0.1K
12:41 70.53 70.53 70.53 70.53 0.2K
12:42 70.53 70.53 70.51 70.51 0.9K
12:44 70.52 70.52 70.52 70.52 1.0K
12:45 70.54 70.54 70.54 70.54 0.1K
12:47 70.55 70.55 70.55 70.55 0.3K
12:48 70.57 70.57 70.55 70.55 1.2K
12:53 70.59 70.61 70.59 70.61 2.5K
12:57 70.64 70.64 70.64 70.64 1.5K
13:10 70.67 70.67 70.67 70.67 1.1K
13:12 70.67 70.67 70.67 70.67 0.8K
13:15 70.67 70.67 70.67 70.67 0.9K
13:19 70.67 70.67 70.67 70.67 0.4K
13:21 70.67 70.67 70.67 70.67 0.2K
13:22 70.68 70.68 70.68 70.68 1.3K
13:24 70.68 70.68 70.68 70.68 0.2K
13:25 70.71 70.71 70.71 70.71 0.3K
13:26 70.73 70.73 70.73 70.73 0.9K
13:28 70.73 70.73 70.73 70.73 0.5K
13:31 70.74 70.74 70.74 70.74 0.3K
13:32 70.74 70.74 70.74 70.74 0.5K
13:33 70.76 70.76 70.75 70.75 1.8K
13:35 70.76 70.76 70.76 70.76 1.3K
13:41 70.72 70.73 70.72 70.73 0.7K
13:42 70.72 70.72 70.72 70.72 1.2K
13:45 70.75 70.75 70.75 70.75 0.6K
13:46 70.76 70.76 70.76 70.76 1.1K
13:48 70.76 70.76 70.76 70.76 0.7K
13:50 70.74 70.74 70.74 70.74 0.5K
13:51 70.72 70.72 70.72 70.72 2.6K
13:54 70.74 70.74 70.74 70.74 1.0K
13:56 70.73 70.73 70.72 70.72 2.0K
13:59 70.73 70.73 70.72 70.72 1.8K
14:01 70.76 70.76 70.76 70.76 0.8K
14:02 70.76 70.76 70.76 70.76 0.3K
14:03 70.76 70.76 70.76 70.76 1.2K
14:06 70.77 70.77 70.76 70.76 2.0K
14:08 70.75 70.75 70.75 70.75 0.6K
14:11 70.74 70.74 70.74 70.74 0.2K
14:12 70.74 70.74 70.74 70.74 1.9K
14:15 70.72 70.72 70.72 70.72 0.6K
14:16 70.72 70.72 70.71 70.71 0.7K
14:17 70.71 70.71 70.71 70.71 0.2K
14:18 70.72 70.72 70.72 70.72 0.7K
14:19 70.72 70.72 70.72 70.72 0.8K
14:20 70.74 70.74 70.74 70.74 1.7K
14:21 70.74 70.74 70.74 70.74 1.2K
14:22 70.74 70.74 70.74 70.74 0.8K
14:23 70.75 70.76 70.75 70.76 1.2K
14:24 70.77 70.77 70.75 70.75 1.5K
14:25 70.75 70.75 70.74 70.74 1.4K
14:28 70.74 70.74 70.74 70.74 0.3K
14:29 70.74 70.74 70.74 70.74 1.0K
14:30 70.74 70.74 70.74 70.74 0.5K
14:31 70.74 70.74 70.74 70.74 1.1K
14:32 70.75 70.75 70.75 70.75 0.4K
14:33 70.75 70.75 70.74 70.74 11.4K
14:35 70.75 70.75 70.75 70.75 1.1K
14:37 70.77 70.77 70.77 70.76 0.3K
14:38 70.79 70.79 70.78 70.78 1.3K
14:39 70.78 70.78 70.78 70.78 1.2K
14:40 70.78 70.79 70.78 70.79 1.5K
14:41 70.79 70.79 70.79 70.79 0.2K
14:42 70.80 70.80 70.80 70.80 3.4K
14:45 70.82 70.82 70.81 70.81 1.3K
14:46 70.80 70.80 70.80 70.80 0.5K
14:47 70.80 70.81 70.79 70.79 1.1K
14:48 70.80 70.81 70.80 70.81 2.1K
14:50 70.81 70.81 70.81 70.81 0.3K
14:51 70.82 70.82 70.82 70.82 0.7K
14:54 70.79 70.79 70.79 70.79 0.2K
14:55 70.79 70.80 70.79 70.80 1.0K
14:56 70.80 70.80 70.80 70.80 1.4K
14:58 70.79 70.79 70.79 70.79 11.2K
14:59 70.80 70.80 70.80 70.80 0.2K
15:00 70.79 70.80 70.79 70.80 4.5K
15:01 70.80 70.80 70.79 70.79 0.4K
15:02 70.79 70.79 70.79 70.79 0.5K
15:03 70.79 70.79 70.79 70.79 1.0K
15:05 70.80 70.80 70.80 70.80 0.9K
15:06 70.80 70.80 70.80 70.80 0.3K
15:07 70.79 70.82 70.79 70.82 5.2K
15:08 70.83 70.83 70.82 70.82 2.8K
15:10 70.82 70.83 70.82 70.83 3.6K
15:11 70.85 70.85 70.85 70.85 0.3K
15:12 70.83 70.84 70.83 70.84 2.6K
15:15 70.85 70.85 70.85 70.85 2.8K
15:16 70.85 70.85 70.85 70.85 1.0K
15:17 70.87 70.87 70.87 70.87 2.2K
15:18 70.89 70.90 70.88 70.88 1.3K
15:19 70.89 70.89 70.89 70.89 0.3K
15:20 70.89 70.89 70.89 70.89 1.4K
15:23 70.88 70.88 70.88 70.88 4.2K
15:27 70.86 70.86 70.86 70.86 0.4K
15:28 70.84 70.85 70.84 70.85 4.0K
15:29 70.85 70.85 70.84 70.84 2.9K
15:31 70.83 70.83 70.81 70.82 1.5K
15:32 70.84 70.84 70.84 70.83 5.8K
15:33 70.84 70.84 70.84 70.83 1.3K
15:34 70.82 70.82 70.82 70.82 0.4K
15:36 70.83 70.83 70.83 70.83 0.3K
15:37 70.83 70.85 70.83 70.85 5.0K
15:38 70.85 70.86 70.84 70.84 0.9K
15:39 70.85 70.86 70.85 70.85 0.6K
15:40 70.84 70.84 70.84 70.84 7.5K
15:41 70.85 70.85 70.83 70.83 2.9K
15:45 70.84 70.84 70.84 70.84 0.3K
15:46 70.84 70.84 70.84 70.84 0.4K
15:48 70.86 70.86 70.86 70.86 1.0K
15:51 70.85 70.85 70.85 70.85 1.7K
15:54 70.88 70.88 70.88 70.88 1.8K
15:56 70.89 70.89 70.88 70.88 0.7K
15:57 70.88 70.88 70.88 70.88 1.5K
15:58 70.88 70.88 70.88 70.88 0.6K
15:59 70.89 70.89 70.83 70.83 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available