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 70.71 70.71 70.71 70.71 5.6K
09:34 70.78 70.78 70.78 70.78 1.9K
09:39 70.83 70.83 70.83 70.83 0.7K
09:40 70.77 70.77 70.77 70.77 0.2K
09:41 70.77 70.77 70.77 70.77 0.8K
09:42 70.77 70.77 70.77 70.77 1.2K
09:44 70.78 70.78 70.78 70.78 1.3K
09:45 70.81 70.81 70.79 70.81 2.7K
09:51 70.66 70.66 70.66 70.66 1.2K
09:52 70.66 70.66 70.66 70.66 0.2K
09:53 70.62 70.62 70.62 70.62 4.7K
09:58 70.54 70.54 70.54 70.54 0.5K
09:59 70.52 70.52 70.52 70.52 1.8K
10:03 70.57 70.57 70.57 70.57 0.2K
10:04 70.58 70.58 70.58 70.58 3.2K
10:05 70.55 70.55 70.55 70.55 0.2K
10:06 70.54 70.54 70.54 70.54 0.8K
10:07 70.52 70.52 70.51 70.51 1.4K
10:08 70.49 70.49 70.48 70.48 0.8K
10:09 70.50 70.50 70.46 70.46 0.5K
10:10 70.45 70.45 70.45 70.45 1.5K
10:12 70.49 70.49 70.49 70.49 1.1K
10:15 70.44 70.46 70.44 70.46 3.1K
10:18 70.42 70.42 70.42 70.42 7.8K
10:20 70.47 70.47 70.44 70.44 1.6K
10:21 70.49 70.49 70.48 70.48 1.4K
10:22 70.49 70.49 70.49 70.49 0.4K
10:24 70.48 70.48 70.48 70.48 0.1K
10:25 70.48 70.48 70.48 70.48 1.0K
10:26 70.44 70.44 70.44 70.44 0.4K
10:27 70.43 70.43 70.41 70.41 1.1K
10:28 70.41 70.41 70.41 70.41 0.4K
10:29 70.39 70.39 70.39 70.39 1.0K
10:30 70.36 70.36 70.36 70.36 0.6K
10:31 70.33 70.33 70.33 70.33 0.3K
10:32 70.37 70.37 70.37 70.37 0.2K
10:33 70.38 70.38 70.37 70.37 0.5K
10:34 70.40 70.40 70.38 70.38 0.9K
10:35 70.39 70.39 70.39 70.39 0.8K
10:36 70.39 70.42 70.39 70.41 4.2K
10:37 70.40 70.40 70.40 70.40 0.4K
10:39 70.41 70.41 70.40 70.40 0.4K
10:41 70.37 70.37 70.36 70.36 0.9K
10:42 70.35 70.35 70.35 70.35 0.2K
10:44 70.35 70.35 70.35 70.35 0.8K
10:45 70.35 70.35 70.35 70.35 0.2K
10:47 70.34 70.34 70.34 70.33 0.2K
10:48 70.35 70.35 70.35 70.35 1.1K
10:49 70.34 70.34 70.34 70.34 0.4K
10:50 70.38 70.38 70.37 70.37 0.3K
10:52 70.34 70.35 70.34 70.35 0.5K
10:53 70.33 70.33 70.33 70.33 0.2K
10:55 70.30 70.30 70.30 70.30 0.8K
10:56 70.28 70.28 70.28 70.28 0.7K
10:57 70.31 70.31 70.31 70.31 0.2K
11:00 70.33 70.33 70.33 70.33 0.2K
11:01 70.32 70.32 70.32 70.32 0.4K
11:02 70.32 70.32 70.32 70.32 0.1K
11:03 70.31 70.35 70.31 70.35 0.3K
11:04 70.33 70.34 70.32 70.32 1.9K
11:05 70.35 70.35 70.35 70.35 1.0K
11:06 70.35 70.35 70.35 70.35 0.6K
11:07 70.39 70.39 70.39 70.39 1.2K
11:10 70.42 70.42 70.42 70.42 0.2K
11:11 70.41 70.41 70.41 70.41 1.5K
11:17 70.53 70.54 70.53 70.53 0.7K
11:18 70.53 70.53 70.53 70.53 0.6K
11:19 70.53 70.53 70.53 70.53 2.0K
11:20 70.56 70.56 70.56 70.56 0.6K
11:22 70.57 70.57 70.57 70.57 0.1K
11:23 70.56 70.56 70.56 70.56 0.7K
11:25 70.60 70.61 70.60 70.60 2.3K
11:26 70.58 70.61 70.58 70.61 1.0K
11:30 70.63 70.63 70.63 70.63 1.7K
11:31 70.62 70.63 70.62 70.63 0.6K
11:32 70.63 70.63 70.63 70.63 0.4K
11:33 70.63 70.64 70.63 70.64 1.5K
11:34 70.63 70.63 70.63 70.63 0.8K
11:36 70.59 70.59 70.59 70.59 5.3K
11:37 70.62 70.63 70.62 70.63 1.6K
11:38 70.64 70.64 70.63 70.63 4.2K
11:39 70.61 70.61 70.61 70.61 0.2K
11:40 70.62 70.62 70.62 70.62 0.4K
11:42 70.59 70.63 70.59 70.63 1.7K
11:43 70.63 70.63 70.63 70.63 0.2K
11:44 70.63 70.63 70.61 70.61 4.4K
11:45 70.62 70.62 70.62 70.62 0.6K
11:46 70.62 70.62 70.58 70.58 3.1K
11:48 70.59 70.59 70.59 70.59 0.4K
11:51 70.54 70.54 70.54 70.54 0.1K
11:52 70.52 70.52 70.52 70.52 0.2K
11:54 70.53 70.53 70.53 70.53 0.8K
11:56 70.48 70.48 70.48 70.48 0.8K
11:57 70.48 70.48 70.48 70.48 0.1K
11:58 70.50 70.50 70.50 70.50 0.7K
12:01 70.48 70.48 70.48 70.48 0.3K
12:03 70.52 70.52 70.52 70.52 0.2K
12:04 70.52 70.52 70.52 70.52 0.3K
12:07 70.49 70.49 70.49 70.49 0.7K
12:09 70.50 70.50 70.50 70.50 0.5K
12:11 70.54 70.54 70.54 70.54 0.2K
12:13 70.53 70.53 70.53 70.53 1.0K
12:16 70.58 70.58 70.57 70.57 0.7K
12:19 70.59 70.60 70.59 70.60 0.7K
12:20 70.60 70.60 70.60 70.60 0.3K
12:24 70.63 70.63 70.63 70.63 0.6K
12:30 70.64 70.64 70.63 70.63 1.2K
12:31 70.61 70.61 70.60 70.60 0.3K
12:32 70.59 70.59 70.59 70.59 0.3K
12:34 70.60 70.60 70.60 70.60 0.3K
12:36 70.63 70.63 70.63 70.63 0.1K
12:37 70.59 70.59 70.59 70.59 0.5K
12:38 70.58 70.59 70.58 70.58 0.6K
12:39 70.59 70.59 70.59 70.59 2.0K
12:40 70.60 70.60 70.60 70.60 0.2K
12:42 70.57 70.57 70.57 70.57 0.2K
12:43 70.62 70.62 70.62 70.62 0.4K
12:45 70.63 70.63 70.63 70.63 0.2K
12:48 70.63 70.63 70.63 70.63 0.4K
12:49 70.59 70.59 70.59 70.59 0.4K
12:52 70.58 70.58 70.58 70.58 0.7K
12:54 70.56 70.56 70.56 70.56 0.4K
12:55 70.55 70.55 70.55 70.55 0.2K
12:56 70.55 70.55 70.55 70.55 0.4K
12:57 70.56 70.56 70.56 70.56 0.4K
12:58 70.54 70.54 70.54 70.54 0.9K
13:04 70.59 70.60 70.59 70.58 1.3K
13:09 70.62 70.62 70.62 70.62 1.1K
13:12 70.61 70.61 70.61 70.61 0.3K
13:14 70.59 70.59 70.59 70.59 0.5K
13:18 70.61 70.61 70.61 70.61 0.8K
13:19 70.62 70.62 70.62 70.62 0.8K
13:23 70.62 70.62 70.62 70.62 0.9K
13:26 70.56 70.56 70.54 70.54 0.4K
13:27 70.55 70.55 70.55 70.55 2.2K
13:32 70.61 70.61 70.61 70.61 0.4K
13:34 70.65 70.65 70.65 70.65 0.4K
13:37 70.62 70.64 70.62 70.64 0.3K
13:38 70.62 70.63 70.62 70.63 0.8K
13:41 70.65 70.65 70.65 70.65 0.1K
13:42 70.65 70.65 70.65 70.65 0.3K
13:43 70.68 70.68 70.68 70.68 0.7K
13:45 70.70 70.70 70.70 70.70 0.4K
13:47 70.70 70.70 70.70 70.70 0.6K
13:48 70.68 70.68 70.68 70.68 0.4K
13:51 70.68 70.68 70.68 70.68 0.5K
13:55 70.66 70.66 70.66 70.66 32.6K
13:56 70.67 70.67 70.67 70.67 0.5K
13:57 70.66 70.66 70.66 70.66 0.9K
13:58 70.66 70.66 70.66 70.66 1.5K
14:00 70.66 70.66 70.65 70.65 1.6K
14:01 70.66 70.66 70.65 70.65 1.0K
14:02 70.60 70.60 70.60 70.60 0.1K
14:03 70.54 70.57 70.54 70.57 1.4K
14:04 70.56 70.60 70.56 70.57 1.0K
14:05 70.56 70.56 70.52 70.52 3.7K
14:06 70.52 70.52 70.52 70.52 0.9K
14:08 70.56 70.56 70.54 70.54 0.8K
14:09 70.53 70.56 70.53 70.56 1.3K
14:10 70.56 70.56 70.54 70.54 1.8K
14:12 70.50 70.51 70.50 70.51 0.8K
14:13 70.52 70.52 70.52 70.52 1.6K
14:14 70.52 70.52 70.52 70.52 0.2K
14:15 70.50 70.50 70.48 70.49 0.5K
14:16 70.50 70.50 70.48 70.48 0.6K
14:17 70.51 70.51 70.49 70.49 1.0K
14:18 70.53 70.53 70.52 70.53 0.5K
14:19 70.52 70.52 70.52 70.52 0.2K
14:20 70.49 70.50 70.49 70.50 0.7K
14:21 70.48 70.48 70.48 70.48 0.4K
14:22 70.46 70.46 70.45 70.46 0.6K
14:23 70.47 70.50 70.47 70.50 0.9K
14:24 70.50 70.50 70.50 70.50 0.6K
14:30 70.55 70.55 70.54 70.54 0.8K
14:31 70.53 70.53 70.53 70.53 0.9K
14:32 70.54 70.54 70.51 70.51 1.2K
14:34 70.55 70.56 70.55 70.56 2.0K
14:35 70.56 70.56 70.53 70.53 11.8K
14:36 70.54 70.59 70.54 70.59 1.0K
14:37 70.59 70.59 70.59 70.58 1.7K
14:38 70.59 70.59 70.59 70.59 0.4K
14:39 70.58 70.59 70.57 70.59 2.2K
14:41 70.60 70.60 70.60 70.60 0.4K
14:42 70.61 70.61 70.60 70.60 2.2K
14:45 70.61 70.61 70.61 70.61 0.3K
14:46 70.58 70.64 70.58 70.63 0.7K
14:47 70.63 70.64 70.63 70.64 0.9K
14:48 70.65 70.65 70.65 70.65 0.2K
14:49 70.66 70.66 70.66 70.66 0.6K
14:50 70.63 70.63 70.63 70.63 0.3K
14:51 70.65 70.65 70.65 70.65 0.4K
14:52 70.66 70.66 70.66 70.66 0.2K
14:53 70.66 70.66 70.66 70.66 0.4K
14:54 70.65 70.65 70.64 70.64 1.2K
14:55 70.62 70.62 70.62 70.62 5.0K
14:57 70.62 70.62 70.61 70.61 1.2K
14:58 70.61 70.61 70.61 70.61 0.2K
14:59 70.62 70.62 70.59 70.59 1.1K
15:00 70.62 70.62 70.62 70.62 0.2K
15:01 70.61 70.63 70.61 70.62 1.9K
15:02 70.60 70.61 70.60 70.61 3.4K
15:03 70.64 70.64 70.64 70.64 0.1K
15:04 70.63 70.63 70.62 70.62 0.9K
15:06 70.64 70.65 70.63 70.65 4.5K
15:07 70.65 70.65 70.65 70.65 1.5K
15:09 70.66 70.66 70.64 70.65 2.3K
15:10 70.66 70.66 70.65 70.65 2.6K
15:12 70.70 70.70 70.70 70.70 5.4K
15:13 70.69 70.71 70.69 70.71 5.8K
15:14 70.70 70.70 70.70 70.70 0.5K
15:15 70.70 70.70 70.70 70.69 1.2K
15:16 70.68 70.68 70.68 70.68 0.9K
15:18 70.68 70.68 70.68 70.68 1.8K
15:20 70.69 70.69 70.68 70.68 2.2K
15:21 70.69 70.69 70.69 70.69 0.3K
15:22 70.71 70.71 70.71 70.71 0.2K
15:23 70.71 70.71 70.71 70.71 3.6K
15:24 70.72 70.75 70.72 70.75 1.3K
15:26 70.71 70.71 70.68 70.68 3.9K
15:27 70.68 70.68 70.68 70.68 1.4K
15:28 70.67 70.67 70.67 70.67 0.6K
15:29 70.67 70.68 70.67 70.68 0.5K
15:30 70.68 70.68 70.68 70.68 1.3K
15:31 70.70 70.71 70.70 70.71 0.5K
15:32 70.69 70.71 70.69 70.71 1.9K
15:33 70.71 70.71 70.71 70.71 3.5K
15:38 70.74 70.74 70.74 70.74 1.5K
15:39 70.74 70.74 70.74 70.74 1.5K
15:40 70.74 70.75 70.74 70.75 1.5K
15:41 70.73 70.73 70.73 70.73 0.6K
15:42 70.75 70.75 70.75 70.75 0.4K
15:43 70.75 70.75 70.73 70.73 1.1K
15:44 70.74 70.75 70.73 70.73 2.5K
15:45 70.74 70.75 70.74 70.75 2.0K
15:46 70.75 70.75 70.74 70.74 1.4K
15:47 70.74 70.74 70.73 70.73 3.8K
15:48 70.75 70.75 70.75 70.75 0.4K
15:49 70.74 70.75 70.74 70.75 2.5K
15:51 70.69 70.69 70.69 70.69 1.2K
15:52 70.68 70.68 70.68 70.68 1.1K
15:54 70.69 70.69 70.69 70.69 0.9K
15:55 70.68 70.68 70.68 70.68 1.2K
15:56 70.65 70.65 70.63 70.63 0.7K
15:57 70.61 70.61 70.61 70.61 1.0K
15:59 70.60 70.61 70.58 70.59 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available