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
09:31 70.44 70.44 70.38 70.38 3.9K
09:32 70.39 70.39 70.39 70.39 1.2K
09:34 70.38 70.38 70.38 70.38 1.6K
09:35 70.37 70.40 70.37 70.40 3.5K
09:36 70.40 70.40 70.40 70.40 1.0K
09:37 70.40 70.40 70.40 70.40 4.3K
09:41 70.39 70.39 70.39 70.39 1.9K
09:43 70.40 70.45 70.40 70.45 1.6K
09:44 70.45 70.45 70.45 70.45 1.6K
09:45 70.50 70.53 70.50 70.53 1.2K
09:48 70.54 70.54 70.54 70.54 0.3K
09:49 70.56 70.56 70.56 70.56 0.9K
09:50 70.56 70.56 70.56 70.56 0.2K
09:51 70.51 70.52 70.51 70.52 0.6K
09:52 70.53 70.53 70.52 70.53 1.5K
09:54 70.53 70.53 70.52 70.52 1.7K
09:55 70.52 70.52 70.52 70.52 0.4K
09:56 70.51 70.51 70.51 70.51 1.0K
09:57 70.50 70.50 70.50 70.50 1.7K
09:59 70.49 70.49 70.49 70.49 0.5K
10:00 70.53 70.53 70.53 70.53 0.4K
10:01 70.53 70.54 70.53 70.54 4.8K
10:04 70.55 70.55 70.54 70.55 2.2K
10:05 70.57 70.57 70.56 70.56 2.0K
10:06 70.55 70.55 70.55 70.55 1.3K
10:07 70.54 70.54 70.52 70.52 1.1K
10:08 70.55 70.55 70.55 70.55 0.8K
10:09 70.55 70.55 70.54 70.54 2.5K
10:11 70.53 70.53 70.53 70.53 1.4K
10:13 70.55 70.55 70.55 70.55 0.7K
10:14 70.56 70.56 70.55 70.56 1.0K
10:15 70.57 70.57 70.55 70.55 3.5K
10:16 70.56 70.58 70.56 70.58 2.1K
10:18 70.56 70.56 70.56 70.56 1.8K
10:19 70.56 70.56 70.56 70.56 1.1K
10:20 70.54 70.54 70.54 70.54 7.8K
10:23 70.55 70.55 70.55 70.55 0.2K
10:24 70.57 70.57 70.56 70.56 2.8K
10:25 70.57 70.57 70.57 70.57 1.0K
10:26 70.58 70.58 70.58 70.58 1.2K
10:27 70.57 70.57 70.57 70.57 0.6K
10:28 70.54 70.54 70.51 70.51 4.5K
10:32 70.50 70.52 70.50 70.52 3.3K
10:35 70.54 70.54 70.54 70.54 0.2K
10:36 70.57 70.57 70.57 70.57 0.4K
10:37 70.60 70.60 70.60 70.60 0.3K
10:38 70.60 70.61 70.60 70.61 1.5K
10:40 70.60 70.60 70.60 70.60 1.3K
10:41 70.61 70.61 70.61 70.61 0.5K
10:43 70.60 70.60 70.60 70.60 1.1K
10:44 70.60 70.60 70.60 70.60 0.8K
10:47 70.56 70.56 70.55 70.55 2.0K
10:49 70.56 70.56 70.56 70.56 2.0K
10:51 70.57 70.57 70.56 70.56 2.4K
10:52 70.59 70.59 70.59 70.59 0.8K
10:53 70.63 70.63 70.63 70.63 0.5K
10:54 70.63 70.63 70.63 70.63 1.3K
10:57 70.60 70.60 70.60 70.60 0.4K
11:01 70.61 70.61 70.60 70.60 2.0K
11:05 70.60 70.60 70.60 70.60 0.6K
11:06 70.58 70.58 70.58 70.58 0.8K
11:07 70.60 70.60 70.58 70.58 0.4K
11:08 70.59 70.59 70.59 70.59 0.5K
11:09 70.59 70.59 70.59 70.58 2.8K
11:10 70.58 70.58 70.58 70.58 0.4K
11:11 70.58 70.58 70.58 70.58 0.8K
11:12 70.55 70.55 70.55 70.55 0.8K
11:14 70.55 70.55 70.54 70.55 1.0K
11:18 70.56 70.56 70.56 70.56 0.8K
11:19 70.57 70.57 70.57 70.57 1.2K
11:23 70.60 70.60 70.60 70.60 0.2K
11:26 70.61 70.61 70.61 70.61 0.1K
11:27 70.61 70.61 70.61 70.60 0.4K
11:29 70.58 70.58 70.58 70.58 0.3K
11:30 70.57 70.60 70.57 70.60 0.8K
11:31 70.59 70.59 70.59 70.59 1.6K
11:34 70.57 70.57 70.57 70.57 0.6K
11:35 70.57 70.57 70.57 70.57 0.2K
11:36 70.58 70.58 70.58 70.58 0.5K
11:38 70.60 70.61 70.59 70.61 1.8K
11:42 70.59 70.59 70.59 70.59 0.4K
11:43 70.60 70.60 70.60 70.60 0.5K
11:44 70.61 70.61 70.61 70.61 1.1K
11:48 70.62 70.62 70.62 70.62 0.4K
11:49 70.62 70.62 70.62 70.62 0.4K
11:50 70.61 70.61 70.61 70.61 0.2K
11:52 70.60 70.60 70.60 70.60 1.0K
11:53 70.58 70.58 70.58 70.58 1.8K
11:55 70.61 70.61 70.60 70.60 1.1K
11:56 70.60 70.60 70.60 70.60 0.6K
11:57 70.61 70.61 70.61 70.61 0.3K
11:59 70.62 70.62 70.62 70.62 0.2K
12:00 70.62 70.62 70.62 70.62 0.5K
12:01 70.61 70.61 70.61 70.61 0.6K
12:03 70.62 70.62 70.62 70.62 1.1K
12:05 70.59 70.59 70.59 70.59 0.1K
12:08 70.59 70.61 70.59 70.61 0.5K
12:09 70.61 70.61 70.61 70.61 0.5K
12:10 70.63 70.64 70.63 70.64 6.9K
12:12 70.65 70.65 70.65 70.65 0.2K
12:13 70.65 70.65 70.65 70.65 0.8K
12:15 70.62 70.62 70.62 70.62 0.1K
12:16 70.62 70.62 70.61 70.61 2.0K
12:21 70.63 70.63 70.63 70.63 0.2K
12:22 70.64 70.64 70.63 70.63 0.6K
12:24 70.64 70.64 70.64 70.64 0.3K
12:27 70.62 70.62 70.62 70.62 2.3K
12:28 70.63 70.63 70.63 70.63 0.3K
12:30 70.63 70.64 70.62 70.64 1.1K
12:31 70.62 70.62 70.62 70.62 0.7K
12:36 70.59 70.59 70.59 70.58 1.1K
12:38 70.58 70.58 70.58 70.58 0.6K
12:39 70.58 70.58 70.58 70.58 1.0K
12:44 70.57 70.57 70.57 70.57 0.8K
12:45 70.59 70.59 70.59 70.59 5.2K
12:47 70.56 70.56 70.56 70.56 1.9K
12:48 70.55 70.55 70.55 70.55 0.6K
12:49 70.58 70.58 70.58 70.58 2.2K
12:57 70.57 70.59 70.57 70.59 3.2K
13:00 70.60 70.61 70.60 70.61 1.0K
13:02 70.61 70.61 70.61 70.61 0.1K
13:03 70.61 70.61 70.61 70.61 0.5K
13:05 70.61 70.61 70.61 70.61 0.4K
13:07 70.63 70.63 70.63 70.63 0.7K
13:08 70.59 70.59 70.59 70.59 0.3K
13:09 70.60 70.61 70.60 70.61 0.9K
13:10 70.61 70.61 70.61 70.61 0.2K
13:11 70.63 70.63 70.63 70.63 0.7K
13:14 70.63 70.63 70.63 70.63 1.0K
13:17 70.63 70.63 70.63 70.63 0.8K
13:18 70.63 70.64 70.63 70.64 0.9K
13:20 70.64 70.64 70.63 70.63 2.5K
13:21 70.63 70.63 70.63 70.63 0.7K
13:23 70.62 70.62 70.62 70.62 0.7K
13:27 70.64 70.64 70.62 70.62 0.6K
13:28 70.62 70.62 70.62 70.62 0.7K
13:29 70.63 70.63 70.63 70.63 1.5K
13:32 70.68 70.68 70.68 70.68 0.2K
13:34 70.67 70.67 70.67 70.67 1.4K
13:35 70.67 70.67 70.67 70.67 0.7K
13:37 70.63 70.63 70.63 70.63 0.4K
13:38 70.61 70.61 70.61 70.61 44.2K
13:41 70.60 70.60 70.60 70.60 1.2K
13:42 70.60 70.60 70.60 70.60 1.6K
13:43 70.62 70.62 70.61 70.61 1.0K
13:45 70.60 70.60 70.60 70.60 0.2K
13:46 70.60 70.61 70.60 70.61 3.1K
13:47 70.60 70.60 70.60 70.60 0.9K
13:48 70.59 70.59 70.59 70.59 0.2K
13:50 70.59 70.59 70.59 70.59 1.2K
13:55 70.59 70.59 70.59 70.59 0.7K
13:57 70.60 70.60 70.60 70.60 0.1K
13:58 70.61 70.61 70.61 70.61 1.7K
14:03 70.58 70.58 70.58 70.58 0.5K
14:04 70.58 70.58 70.58 70.58 4.4K
14:05 70.56 70.56 70.56 70.56 0.3K
14:10 70.60 70.60 70.60 70.60 0.1K
14:11 70.59 70.60 70.59 70.60 6.6K
14:12 70.59 70.60 70.59 70.60 6.0K
14:13 70.58 70.58 70.57 70.57 1.6K
14:15 70.57 70.58 70.57 70.58 3.7K
14:17 70.58 70.58 70.58 70.58 0.3K
14:18 70.57 70.57 70.57 70.57 0.1K
14:19 70.56 70.56 70.56 70.56 0.2K
14:20 70.57 70.57 70.57 70.57 0.5K
14:21 70.57 70.57 70.57 70.57 0.9K
14:24 70.59 70.59 70.58 70.58 0.3K
14:25 70.59 70.59 70.59 70.59 0.6K
14:27 70.59 70.59 70.57 70.57 1.7K
14:28 70.57 70.57 70.55 70.55 1.6K
14:29 70.57 70.57 70.57 70.57 0.6K
14:30 70.56 70.56 70.56 70.56 0.4K
14:31 70.58 70.58 70.56 70.58 1.4K
14:33 70.58 70.58 70.58 70.58 1.0K
14:34 70.58 70.58 70.58 70.58 9.4K
14:36 70.58 70.59 70.58 70.59 7.9K
14:38 70.58 70.58 70.58 70.58 0.4K
14:39 70.56 70.56 70.56 70.56 0.7K
14:40 70.57 70.57 70.57 70.57 0.7K
14:41 70.57 70.57 70.57 70.57 0.3K
14:42 70.58 70.58 70.57 70.57 1.4K
14:46 70.59 70.59 70.59 70.59 0.1K
14:47 70.60 70.60 70.60 70.60 0.8K
14:50 70.60 70.60 70.60 70.60 0.1K
14:51 70.61 70.61 70.61 70.61 1.3K
14:53 70.64 70.64 70.63 70.63 8.9K
14:54 70.63 70.63 70.63 70.63 2.5K
14:55 70.64 70.64 70.64 70.64 0.1K
14:56 70.63 70.63 70.63 70.63 0.9K
14:57 70.63 70.65 70.63 70.65 1.1K
14:58 70.64 70.64 70.64 70.64 1.7K
14:59 70.64 70.64 70.64 70.64 0.5K
15:00 70.63 70.63 70.63 70.63 4.6K
15:03 70.60 70.63 70.60 70.62 3.3K
15:04 70.62 70.62 70.62 70.61 2.1K
15:05 70.62 70.62 70.62 70.62 0.1K
15:06 70.60 70.60 70.60 70.60 5.5K
15:07 70.60 70.61 70.60 70.60 4.9K
15:08 70.60 70.60 70.60 70.60 2.9K
15:10 70.60 70.61 70.60 70.60 4.2K
15:11 70.59 70.59 70.59 70.59 0.1K
15:12 70.57 70.57 70.57 70.57 0.5K
15:14 70.58 70.58 70.58 70.58 0.5K
15:15 70.58 70.59 70.58 70.59 2.4K
15:16 70.59 70.59 70.59 70.59 1.6K
15:17 70.59 70.59 70.59 70.58 1.0K
15:19 70.61 70.61 70.61 70.61 0.5K
15:20 70.61 70.61 70.61 70.61 0.5K
15:21 70.61 70.61 70.61 70.61 0.5K
15:22 70.61 70.61 70.61 70.61 0.9K
15:25 70.63 70.63 70.60 70.60 5.1K
15:26 70.61 70.61 70.61 70.61 1.2K
15:27 70.61 70.61 70.61 70.61 0.7K
15:29 70.61 70.61 70.61 70.61 0.8K
15:30 70.61 70.63 70.61 70.63 57.3K
15:31 70.61 70.61 70.61 70.61 1.4K
15:32 70.61 70.61 70.61 70.61 0.5K
15:33 70.61 70.61 70.61 70.61 0.6K
15:34 70.62 70.62 70.62 70.61 0.4K
15:35 70.61 70.62 70.61 70.62 2.7K
15:36 70.65 70.65 70.65 70.65 0.5K
15:37 70.65 70.65 70.65 70.65 2.2K
15:38 70.65 70.65 70.64 70.64 1.2K
15:39 70.62 70.62 70.62 70.61 0.6K
15:40 70.63 70.63 70.63 70.63 1.4K
15:43 70.63 70.63 70.63 70.63 5.7K
15:44 70.64 70.64 70.63 70.63 0.7K
15:45 70.63 70.63 70.63 70.63 0.7K
15:47 70.65 70.65 70.65 70.65 0.7K
15:49 70.65 70.65 70.65 70.65 0.6K
15:50 70.66 70.66 70.64 70.64 2.4K
15:52 70.64 70.65 70.64 70.65 3.1K
15:54 70.68 70.68 70.67 70.67 1.1K
15:55 70.66 70.66 70.65 70.65 2.1K
15:57 70.64 70.64 70.64 70.64 0.7K
15:58 70.64 70.64 70.63 70.63 1.5K
15:59 70.63 70.63 70.59 70.59 2.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available