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 70.62 70.62 70.62 70.62 4.2K
09:32 70.64 70.64 70.64 70.64 2.4K
09:35 70.70 70.70 70.69 70.69 2.2K
09:36 70.72 70.74 70.72 70.74 5.0K
09:39 70.73 70.75 70.73 70.75 3.5K
09:42 70.85 70.86 70.85 70.86 1.5K
09:44 70.88 70.88 70.88 70.88 2.3K
09:46 70.88 70.88 70.88 70.88 2.3K
09:50 70.90 70.90 70.90 70.90 1.6K
09:51 70.90 70.90 70.90 70.90 2.7K
09:54 70.87 70.87 70.87 70.87 1.8K
09:55 70.86 70.86 70.86 70.86 0.5K
09:57 70.83 70.83 70.83 70.83 2.0K
09:59 70.83 70.83 70.83 70.83 2.1K
10:00 70.85 70.85 70.85 70.85 1.5K
10:02 70.88 70.91 70.88 70.91 4.6K
10:04 70.99 70.99 70.99 70.99 1.7K
10:05 70.99 70.99 70.97 70.97 1.0K
10:06 70.96 70.97 70.96 70.97 1.3K
10:07 70.95 70.95 70.95 70.95 1.0K
10:08 70.97 70.97 70.97 70.97 1.0K
10:10 70.97 70.99 70.97 70.99 0.9K
10:11 70.97 70.97 70.97 70.97 0.4K
10:12 70.96 70.96 70.96 70.96 1.7K
10:13 70.96 70.98 70.94 70.94 2.6K
10:15 70.95 70.95 70.95 70.95 2.8K
10:16 70.97 70.97 70.97 70.97 1.3K
10:17 70.97 70.97 70.97 70.97 2.4K
10:18 70.99 70.99 70.99 70.99 0.2K
10:19 70.97 70.97 70.97 70.97 0.6K
10:20 71.00 71.01 70.98 70.99 5.0K
10:22 70.99 71.01 70.99 71.01 4.5K
10:23 71.01 71.01 71.00 71.00 0.6K
10:26 71.02 71.02 71.02 71.02 0.9K
10:27 71.05 71.07 71.05 71.07 3.5K
10:28 71.02 71.03 71.02 71.03 0.9K
10:29 71.03 71.05 71.03 71.05 2.2K
10:31 71.06 71.06 71.06 71.06 0.1K
10:32 71.12 71.12 71.12 71.12 0.3K
10:35 71.12 71.12 71.12 71.12 0.3K
10:36 71.12 71.12 71.12 71.12 0.6K
10:37 71.11 71.11 71.11 71.11 3.9K
10:39 71.12 71.12 71.12 71.11 1.2K
10:40 71.11 71.11 71.09 71.09 0.8K
10:41 71.11 71.11 71.11 71.11 0.4K
10:42 71.10 71.10 71.10 71.10 0.4K
10:45 71.06 71.06 71.04 71.04 0.6K
10:46 71.02 71.02 71.02 71.02 0.2K
10:48 71.00 71.00 70.98 70.97 0.8K
10:49 70.98 70.98 70.98 70.97 0.9K
10:50 70.99 70.99 70.96 70.96 3.3K
10:51 70.95 70.95 70.95 70.95 0.1K
10:52 70.94 70.94 70.94 70.94 0.9K
10:53 70.94 70.98 70.94 70.98 2.0K
10:54 70.96 70.97 70.96 70.97 0.6K
10:55 70.97 70.97 70.97 70.97 0.3K
10:56 70.97 70.97 70.96 70.96 0.5K
10:57 70.96 70.96 70.96 70.96 0.1K
10:58 70.95 70.95 70.95 70.95 0.2K
10:59 70.91 70.91 70.91 70.91 0.5K
11:00 70.90 70.90 70.85 70.85 0.9K
11:01 70.82 70.82 70.82 70.82 0.4K
11:02 70.88 70.88 70.88 70.88 0.2K
11:03 70.88 70.88 70.88 70.88 1.1K
11:04 70.92 70.92 70.92 70.92 2.4K
11:05 70.91 70.92 70.90 70.90 3.3K
11:06 70.90 70.90 70.90 70.90 0.3K
11:07 70.91 70.91 70.91 70.91 0.3K
11:08 70.95 70.95 70.95 70.95 0.4K
11:09 70.94 70.94 70.93 70.93 1.1K
11:12 70.90 70.90 70.90 70.90 0.4K
11:14 70.92 70.92 70.92 70.92 0.5K
11:15 70.92 70.94 70.92 70.94 0.8K
11:17 70.90 70.90 70.90 70.90 0.4K
11:18 70.91 70.91 70.91 70.91 0.2K
11:21 70.89 70.89 70.89 70.89 0.7K
11:22 70.90 70.90 70.84 70.84 0.8K
11:25 70.84 70.84 70.84 70.84 0.3K
11:26 70.87 70.88 70.87 70.88 0.9K
11:27 70.89 70.89 70.89 70.89 0.3K
11:28 70.89 70.89 70.89 70.89 0.2K
11:31 70.92 70.92 70.92 70.92 0.3K
11:32 70.93 70.93 70.93 70.93 0.6K
11:33 70.91 70.91 70.91 70.91 0.2K
11:34 70.94 70.94 70.93 70.93 3.0K
11:37 70.88 70.88 70.88 70.88 0.2K
11:38 70.87 70.88 70.87 70.88 0.8K
11:40 70.87 70.87 70.86 70.86 1.3K
11:42 70.82 70.82 70.82 70.82 3.4K
11:44 70.81 70.82 70.81 70.82 0.5K
11:46 70.80 70.80 70.80 70.80 1.6K
11:48 70.78 70.78 70.78 70.78 0.9K
11:50 70.78 70.78 70.77 70.77 1.3K
11:51 70.77 70.77 70.75 70.75 0.9K
11:52 70.74 70.74 70.74 70.74 0.7K
11:53 70.73 70.73 70.73 70.73 0.6K
11:54 70.73 70.73 70.73 70.72 0.5K
11:55 70.74 70.74 70.74 70.74 0.5K
11:56 70.74 70.74 70.74 70.74 0.5K
11:57 70.74 70.74 70.74 70.74 0.8K
11:58 70.74 70.74 70.74 70.74 0.3K
11:59 70.73 70.73 70.72 70.72 1.3K
12:01 70.75 70.75 70.75 70.75 0.7K
12:02 70.75 70.75 70.75 70.75 0.5K
12:03 70.77 70.77 70.77 70.77 0.2K
12:05 70.76 70.76 70.76 70.76 0.7K
12:07 70.75 70.75 70.74 70.74 0.7K
12:08 70.74 70.74 70.74 70.74 1.0K
12:10 70.71 70.71 70.71 70.71 0.9K
12:11 70.73 70.74 70.73 70.73 2.0K
12:13 70.72 70.72 70.72 70.72 5.4K
12:14 70.74 70.74 70.74 70.74 0.5K
12:15 70.75 70.75 70.75 70.75 1.0K
12:16 70.76 70.76 70.76 70.76 1.2K
12:19 70.74 70.74 70.74 70.74 1.0K
12:22 70.73 70.73 70.73 70.73 0.4K
12:23 70.77 70.77 70.77 70.77 0.4K
12:24 70.75 70.75 70.75 70.75 1.0K
12:25 70.74 70.76 70.74 70.76 0.5K
12:26 70.74 70.74 70.74 70.74 1.0K
12:29 70.73 70.73 70.71 70.71 1.3K
12:31 70.71 70.71 70.71 70.71 1.1K
12:33 70.70 70.72 70.70 70.72 1.8K
12:39 70.72 70.72 70.72 70.72 0.1K
12:40 70.72 70.72 70.69 70.69 1.1K
12:42 70.70 70.70 70.70 70.70 0.9K
12:47 70.68 70.68 70.68 70.68 0.1K
12:48 70.69 70.69 70.69 70.69 10.0K
12:49 70.69 70.69 70.69 70.69 1.3K
12:55 70.67 70.67 70.66 70.66 1.4K
12:59 70.68 70.68 70.68 70.68 0.9K
13:01 70.65 70.66 70.65 70.66 1.1K
13:05 70.61 70.61 70.61 70.61 0.2K
13:06 70.59 70.60 70.59 70.60 1.1K
13:07 70.55 70.58 70.55 70.58 2.3K
13:08 70.60 70.60 70.60 70.60 0.2K
13:09 70.59 70.59 70.59 70.59 0.6K
13:12 70.61 70.61 70.61 70.60 1.0K
13:14 70.64 70.64 70.64 70.64 0.6K
13:15 70.64 70.64 70.64 70.64 0.1K
13:16 70.63 70.64 70.63 70.64 0.4K
13:17 70.63 70.63 70.63 70.63 0.1K
13:18 70.63 70.64 70.63 70.64 0.2K
13:19 70.63 70.63 70.62 70.62 0.9K
13:20 70.63 70.63 70.63 70.63 0.1K
13:22 70.65 70.65 70.64 70.64 0.5K
13:23 70.66 70.66 70.66 70.66 0.3K
13:24 70.64 70.64 70.63 70.63 0.7K
13:30 70.63 70.63 70.63 70.63 0.8K
13:31 70.64 70.64 70.64 70.64 2.2K
13:32 70.65 70.65 70.64 70.64 1.9K
13:34 70.64 70.64 70.64 70.64 0.8K
13:36 70.63 70.63 70.63 70.63 0.3K
13:37 70.65 70.65 70.65 70.65 1.0K
13:38 70.65 70.65 70.65 70.65 0.7K
13:39 70.66 70.66 70.66 70.66 0.5K
13:42 70.67 70.67 70.65 70.65 1.6K
13:45 70.65 70.66 70.65 70.66 1.7K
13:46 70.63 70.63 70.63 70.63 1.3K
13:49 70.64 70.64 70.62 70.62 8.5K
13:52 70.64 70.64 70.64 70.64 0.1K
13:57 70.64 70.64 70.64 70.64 4.9K
14:01 70.60 70.60 70.60 70.60 1.9K
14:02 70.61 70.61 70.61 70.61 0.9K
14:03 70.59 70.60 70.59 70.60 1.0K
14:04 70.55 70.55 70.55 70.55 0.1K
14:05 70.58 70.58 70.58 70.58 2.2K
14:08 70.62 70.62 70.62 70.61 0.6K
14:09 70.61 70.62 70.61 70.62 0.6K
14:10 70.64 70.64 70.60 70.60 3.0K
14:12 70.59 70.59 70.58 70.58 0.9K
14:13 70.57 70.58 70.57 70.58 1.2K
14:14 70.58 70.58 70.58 70.58 0.4K
14:15 70.57 70.57 70.57 70.57 0.4K
14:16 70.57 70.57 70.57 70.57 0.6K
14:17 70.57 70.57 70.57 70.57 0.9K
14:20 70.56 70.56 70.56 70.56 0.7K
14:22 70.57 70.57 70.57 70.57 1.2K
14:23 70.56 70.56 70.56 70.56 2.2K
14:26 70.54 70.54 70.54 70.54 1.4K
14:28 70.55 70.55 70.55 70.55 0.1K
14:29 70.55 70.55 70.55 70.55 7.0K
14:30 70.54 70.54 70.54 70.54 0.8K
14:32 70.55 70.55 70.55 70.55 1.1K
14:33 70.55 70.55 70.55 70.55 1.4K
14:35 70.55 70.55 70.55 70.55 1.3K
14:38 70.56 70.56 70.56 70.56 1.0K
14:42 70.58 70.58 70.58 70.58 0.8K
14:45 70.60 70.60 70.60 70.60 0.5K
14:46 70.60 70.60 70.60 70.60 0.6K
14:47 70.60 70.60 70.60 70.60 0.9K
14:48 70.61 70.62 70.61 70.62 0.9K
14:49 70.61 70.61 70.61 70.61 0.3K
14:50 70.60 70.61 70.60 70.60 6.9K
14:51 70.59 70.60 70.59 70.60 2.4K
14:52 70.60 70.60 70.60 70.60 1.2K
14:55 70.64 70.64 70.63 70.63 2.3K
14:56 70.64 70.64 70.64 70.64 0.4K
14:57 70.65 70.66 70.65 70.66 0.8K
14:58 70.66 70.66 70.66 70.66 0.1K
14:59 70.67 70.67 70.67 70.67 1.5K
15:00 70.63 70.64 70.63 70.63 1.0K
15:01 70.63 70.63 70.63 70.63 1.4K
15:02 70.62 70.62 70.62 70.62 2.1K
15:03 70.63 70.63 70.62 70.62 0.5K
15:04 70.62 70.62 70.62 70.62 1.6K
15:05 70.65 70.65 70.65 70.65 1.5K
15:06 70.66 70.66 70.66 70.66 0.6K
15:07 70.65 70.67 70.65 70.66 4.4K
15:09 70.65 70.65 70.65 70.65 1.5K
15:11 70.66 70.67 70.66 70.66 5.9K
15:12 70.66 70.66 70.65 70.65 0.9K
15:13 70.64 70.65 70.64 70.65 1.3K
15:14 70.64 70.64 70.64 70.64 3.1K
15:16 70.64 70.64 70.64 70.64 1.3K
15:17 70.62 70.63 70.62 70.63 13.7K
15:19 70.65 70.66 70.65 70.66 2.9K
15:21 70.67 70.68 70.67 70.68 2.1K
15:23 70.67 70.70 70.67 70.70 0.9K
15:26 70.68 70.68 70.68 70.68 0.7K
15:28 70.69 70.69 70.69 70.69 1.6K
15:29 70.69 70.69 70.69 70.69 0.3K
15:30 70.68 70.68 70.68 70.68 0.3K
15:31 70.71 70.71 70.71 70.71 0.7K
15:33 70.70 70.70 70.70 70.70 0.2K
15:34 70.69 70.69 70.69 70.69 0.3K
15:35 70.69 70.69 70.69 70.69 0.7K
15:36 70.68 70.68 70.68 70.68 0.6K
15:37 70.69 70.69 70.69 70.69 2.9K
15:38 70.69 70.69 70.68 70.67 0.8K
15:39 70.69 70.69 70.69 70.70 0.9K
15:40 70.70 70.70 70.70 70.69 0.3K
15:41 70.70 70.70 70.69 70.69 6.3K
15:44 70.71 70.71 70.69 70.70 1.2K
15:47 70.69 70.69 70.69 70.69 0.3K
15:48 70.67 70.67 70.66 70.66 0.3K
15:50 70.66 70.66 70.66 70.66 0.6K
15:51 70.64 70.64 70.64 70.64 1.9K
15:52 70.65 70.65 70.65 70.65 0.3K
15:53 70.65 70.65 70.65 70.65 4.1K
15:54 70.65 70.65 70.64 70.64 2.9K
15:55 70.67 70.67 70.67 70.67 1.1K
15:56 70.67 70.67 70.67 70.67 0.2K
15:57 70.68 70.68 70.68 70.68 0.6K
15:59 70.74 70.75 70.71 70.71 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available