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
09:35 70.86 70.86 70.86 70.86 1.1K
09:37 70.92 70.92 70.92 70.92 1.1K
09:40 70.92 70.92 70.92 70.92 2.0K
09:41 70.92 70.94 70.92 70.94 1.2K
09:42 70.90 70.90 70.90 70.90 0.7K
09:48 70.89 70.89 70.89 70.89 1.3K
09:51 70.82 70.85 70.82 70.85 0.5K
09:52 70.85 70.85 70.85 70.85 0.4K
09:54 70.80 70.80 70.80 70.80 0.6K
09:56 70.79 70.79 70.79 70.79 2.0K
10:01 70.74 70.74 70.74 70.74 0.2K
10:02 70.74 70.74 70.74 70.74 0.4K
10:03 70.72 70.72 70.72 70.72 0.1K
10:04 70.73 70.73 70.73 70.73 0.4K
10:05 70.69 70.69 70.69 70.69 1.0K
10:08 70.67 70.67 70.67 70.67 0.4K
10:10 70.67 70.67 70.67 70.67 2.8K
10:11 70.67 70.67 70.67 70.67 1.3K
10:12 70.66 70.66 70.64 70.64 1.5K
10:13 70.66 70.67 70.66 70.67 1.4K
10:15 70.67 70.68 70.67 70.68 1.3K
10:16 70.69 70.69 70.69 70.69 0.5K
10:18 70.63 70.63 70.63 70.63 2.0K
10:23 70.63 70.63 70.60 70.61 6.5K
10:26 70.61 70.64 70.61 70.64 0.5K
10:28 70.67 70.68 70.67 70.68 0.7K
10:29 70.67 70.67 70.67 70.67 0.5K
10:34 70.69 70.69 70.66 70.66 4.4K
10:35 70.68 70.68 70.68 70.68 1.0K
10:37 70.68 70.68 70.68 70.68 0.6K
10:38 70.70 70.70 70.70 70.70 1.5K
10:45 70.71 70.71 70.71 70.71 1.1K
10:46 70.69 70.69 70.69 70.69 0.2K
10:47 70.68 70.68 70.68 70.68 0.5K
10:50 70.68 70.68 70.68 70.68 0.3K
10:51 70.67 70.67 70.67 70.67 0.4K
10:52 70.67 70.67 70.67 70.67 0.1K
10:53 70.67 70.67 70.67 70.67 0.3K
10:54 70.67 70.68 70.67 70.68 0.9K
10:57 70.69 70.69 70.69 70.69 0.1K
10:58 70.69 70.69 70.69 70.69 0.9K
10:59 70.69 70.69 70.69 70.69 0.5K
11:01 70.69 70.69 70.69 70.69 0.6K
11:02 70.67 70.67 70.67 70.67 0.2K
11:03 70.69 70.69 70.69 70.69 0.2K
11:04 70.69 70.69 70.69 70.69 0.6K
11:08 70.65 70.65 70.65 70.65 0.1K
11:09 70.69 70.69 70.69 70.69 0.3K
11:10 70.69 70.69 70.67 70.67 0.3K
11:11 70.68 70.69 70.68 70.69 1.4K
11:12 70.69 70.69 70.68 70.68 1.7K
11:15 70.69 70.69 70.69 70.69 0.6K
11:16 70.68 70.68 70.68 70.68 0.8K
11:18 70.68 70.68 70.68 70.68 0.5K
11:21 70.69 70.69 70.69 70.69 1.5K
11:22 70.66 70.66 70.66 70.66 0.3K
11:23 70.65 70.65 70.65 70.65 0.3K
11:24 70.63 70.63 70.62 70.62 0.4K
11:25 70.64 70.64 70.64 70.64 0.8K
11:27 70.62 70.62 70.62 70.62 0.4K
11:31 70.62 70.62 70.62 70.62 0.1K
11:32 70.62 70.62 70.62 70.62 1.6K
11:33 70.64 70.64 70.64 70.64 0.4K
11:35 70.68 70.68 70.68 70.68 0.5K
11:36 70.69 70.69 70.69 70.69 0.5K
11:37 70.66 70.66 70.66 70.66 0.3K
11:38 70.66 70.66 70.66 70.66 3.4K
11:40 70.65 70.65 70.65 70.65 0.4K
11:41 70.65 70.65 70.65 70.65 0.5K
11:42 70.65 70.65 70.65 70.65 1.2K
11:47 70.61 70.61 70.61 70.61 0.1K
11:48 70.62 70.62 70.62 70.62 0.2K
11:51 70.67 70.67 70.67 70.67 0.2K
11:53 70.72 70.72 70.72 70.72 0.3K
11:56 70.71 70.71 70.71 70.71 0.7K
11:57 70.67 70.67 70.67 70.67 0.5K
11:58 70.67 70.67 70.67 70.67 0.6K
12:00 70.68 70.68 70.68 70.68 0.3K
12:01 70.66 70.66 70.64 70.64 0.7K
12:02 70.67 70.67 70.67 70.67 0.9K
12:03 70.65 70.65 70.65 70.65 0.4K
12:05 70.67 70.67 70.67 70.67 3.1K
12:06 70.66 70.67 70.66 70.67 0.3K
12:07 70.67 70.67 70.67 70.67 0.3K
12:08 70.68 70.68 70.68 70.68 1.0K
12:11 70.72 70.72 70.72 70.72 0.9K
12:15 70.75 70.75 70.71 70.71 2.8K
12:16 70.73 70.73 70.73 70.73 0.2K
12:19 70.74 70.74 70.73 70.73 1.4K
12:21 70.73 70.73 70.73 70.73 0.4K
12:26 70.78 70.78 70.78 70.78 0.5K
12:28 70.74 70.74 70.74 70.74 0.8K
12:34 70.75 70.75 70.75 70.75 0.3K
12:35 70.75 70.75 70.75 70.75 0.2K
12:36 70.74 70.74 70.74 70.74 0.5K
12:39 70.76 70.76 70.76 70.76 1.1K
12:42 70.78 70.78 70.78 70.78 0.2K
12:43 70.77 70.77 70.74 70.74 3.4K
12:47 70.75 70.75 70.75 70.75 1.2K
12:51 70.76 70.76 70.76 70.76 0.2K
12:53 70.75 70.75 70.74 70.74 0.7K
12:54 70.77 70.77 70.77 70.77 0.7K
13:01 70.77 70.77 70.77 70.77 0.7K
13:02 70.78 70.78 70.77 70.77 0.7K
13:04 70.79 70.79 70.79 70.79 0.2K
13:05 70.78 70.78 70.78 70.78 1.3K
13:06 70.77 70.77 70.77 70.77 0.5K
13:11 70.79 70.79 70.79 70.79 2.1K
13:12 70.78 70.78 70.78 70.78 16.3K
13:13 70.78 70.78 70.78 70.78 0.4K
13:14 70.79 70.79 70.77 70.77 0.4K
13:17 70.79 70.80 70.79 70.80 9.4K
13:20 70.76 70.76 70.76 70.76 0.1K
13:21 70.78 70.78 70.78 70.78 0.2K
13:23 70.77 70.77 70.77 70.77 0.1K
13:24 70.75 70.75 70.75 70.75 0.5K
13:27 70.79 70.79 70.79 70.79 0.6K
13:33 70.80 70.80 70.80 70.80 0.1K
13:34 70.81 70.81 70.81 70.81 2.1K
13:36 70.79 70.79 70.79 70.79 0.2K
13:40 70.79 70.79 70.79 70.79 0.6K
13:49 70.78 70.78 70.78 70.78 1.9K
13:52 70.81 70.81 70.81 70.81 0.2K
13:53 70.81 70.81 70.81 70.81 0.3K
13:54 70.81 70.81 70.81 70.81 0.2K
13:57 70.82 70.82 70.82 70.82 0.5K
13:59 70.80 70.80 70.80 70.80 0.3K
14:03 70.78 70.78 70.75 70.76 1.1K
14:04 70.73 70.74 70.73 70.74 0.9K
14:06 70.73 70.73 70.73 70.73 0.9K
14:10 70.74 70.74 70.74 70.74 0.2K
14:11 70.75 70.75 70.75 70.75 0.4K
14:12 70.75 70.75 70.75 70.75 0.2K
14:14 70.74 70.74 70.74 70.74 0.4K
14:20 70.72 70.72 70.72 70.72 0.1K
14:21 70.74 70.74 70.74 70.74 0.4K
14:26 70.75 70.75 70.75 70.75 0.6K
14:27 70.75 70.75 70.75 70.75 0.5K
14:30 70.73 70.73 70.73 70.73 1.4K
14:31 70.75 70.75 70.75 70.75 0.2K
14:32 70.76 70.76 70.76 70.76 1.0K
14:34 70.76 70.76 70.76 70.76 0.4K
14:35 70.74 70.74 70.74 70.74 1.2K
14:37 70.75 70.75 70.75 70.75 0.2K
14:38 70.75 70.75 70.75 70.75 0.5K
14:39 70.76 70.76 70.75 70.75 1.1K
14:40 70.74 70.74 70.74 70.74 1.7K
14:42 70.73 70.73 70.73 70.73 0.2K
14:44 70.77 70.77 70.76 70.76 1.0K
14:45 70.75 70.75 70.74 70.74 3.6K
14:46 70.74 70.75 70.74 70.75 2.7K
14:48 70.72 70.72 70.72 70.72 0.4K
14:50 70.75 70.75 70.75 70.75 2.2K
14:52 70.76 70.76 70.76 70.76 0.4K
14:56 70.77 70.77 70.77 70.77 0.3K
14:57 70.76 70.76 70.71 70.71 1.6K
14:58 70.74 70.74 70.74 70.74 0.5K
14:59 70.72 70.72 70.72 70.72 1.5K
15:00 70.72 70.72 70.72 70.72 0.5K
15:01 70.73 70.73 70.72 70.72 0.9K
15:03 70.73 70.73 70.73 70.73 8.5K
15:04 70.66 70.68 70.66 70.68 2.0K
15:06 70.66 70.66 70.62 70.63 2.4K
15:07 70.63 70.66 70.63 70.66 2.0K
15:08 70.64 70.64 70.64 70.64 0.4K
15:12 70.67 70.67 70.67 70.67 0.3K
15:16 70.68 70.68 70.65 70.65 1.5K
15:17 70.66 70.66 70.66 70.66 0.8K
15:20 70.65 70.65 70.62 70.62 4.0K
15:21 70.65 70.65 70.65 70.65 1.1K
15:23 70.67 70.67 70.67 70.67 0.6K
15:27 70.67 70.67 70.67 70.67 0.9K
15:30 70.67 70.67 70.67 70.67 2.5K
15:31 70.66 70.66 70.66 70.66 0.2K
15:32 70.65 70.65 70.65 70.65 0.7K
15:34 70.68 70.68 70.67 70.67 3.1K
15:35 70.68 70.68 70.68 70.68 0.6K
15:36 70.68 70.69 70.68 70.69 1.0K
15:39 70.68 70.68 70.68 70.68 0.3K
15:40 70.67 70.67 70.67 70.66 8.0K
15:41 70.69 70.69 70.69 70.69 1.1K
15:46 70.68 70.68 70.67 70.67 0.4K
15:47 70.67 70.67 70.67 70.67 1.4K
15:49 70.67 70.67 70.67 70.67 0.9K
15:51 70.62 70.62 70.62 70.62 2.8K
15:53 70.60 70.62 70.60 70.62 1.9K
15:54 70.62 70.62 70.62 70.62 4.4K
15:56 70.57 70.58 70.57 70.58 1.3K
15:59 70.56 70.60 70.56 70.60 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available