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 70.31 70.31 70.31 70.31 5.4K
09:32 70.29 70.29 70.29 70.29 0.6K
09:33 70.35 70.35 70.35 70.35 1.8K
09:35 70.29 70.29 70.29 70.29 0.8K
09:36 70.29 70.29 70.27 70.27 0.5K
09:37 70.27 70.27 70.27 70.27 2.3K
09:38 70.27 70.28 70.27 70.28 1.0K
09:39 70.29 70.29 70.29 70.29 1.4K
09:40 70.28 70.28 70.28 70.28 0.3K
09:41 70.28 70.28 70.24 70.24 3.0K
09:42 70.24 70.24 70.24 70.24 0.6K
09:43 70.23 70.23 70.23 70.22 0.6K
09:44 70.23 70.23 70.23 70.23 2.1K
09:45 70.12 70.14 70.12 70.14 2.1K
09:46 70.12 70.13 70.12 70.13 1.2K
09:47 70.13 70.13 70.13 70.13 4.0K
09:49 70.24 70.24 70.24 70.24 0.4K
09:50 70.26 70.26 70.26 70.26 2.2K
09:51 70.26 70.26 70.26 70.26 1.1K
09:52 70.27 70.27 70.27 70.27 1.2K
09:54 70.29 70.29 70.29 70.29 0.8K
09:57 70.24 70.24 70.24 70.24 0.7K
09:58 70.27 70.27 70.27 70.27 0.7K
09:59 70.29 70.29 70.29 70.29 1.4K
10:00 70.30 70.32 70.30 70.32 0.6K
10:01 70.34 70.34 70.34 70.34 1.2K
10:02 70.42 70.42 70.42 70.42 0.9K
10:03 70.45 70.45 70.45 70.44 1.0K
10:04 70.46 70.46 70.45 70.45 1.2K
10:06 70.44 70.47 70.44 70.47 0.6K
10:07 70.46 70.46 70.46 70.46 0.3K
10:08 70.47 70.47 70.47 70.47 0.8K
10:12 70.42 70.43 70.41 70.43 2.7K
10:14 70.45 70.45 70.45 70.45 0.6K
10:17 70.48 70.48 70.48 70.48 1.1K
10:18 70.50 70.50 70.50 70.50 1.7K
10:21 70.50 70.50 70.50 70.50 1.1K
10:22 70.45 70.45 70.45 70.44 0.9K
10:23 70.47 70.48 70.47 70.48 2.4K
10:24 70.47 70.48 70.47 70.48 2.0K
10:27 70.43 70.43 70.43 70.43 1.7K
10:28 70.45 70.46 70.44 70.44 4.1K
10:30 70.45 70.45 70.45 70.45 0.5K
10:32 70.43 70.43 70.43 70.43 0.4K
10:34 70.42 70.42 70.41 70.41 0.6K
10:35 70.41 70.41 70.41 70.41 0.3K
10:37 70.37 70.37 70.36 70.36 0.6K
10:38 70.36 70.36 70.36 70.35 0.2K
10:39 70.33 70.33 70.33 70.33 1.8K
10:42 70.28 70.31 70.28 70.31 3.6K
10:44 70.31 70.34 70.31 70.34 2.4K
10:46 70.35 70.35 70.35 70.35 0.1K
10:47 70.38 70.38 70.38 70.38 0.8K
10:49 70.34 70.34 70.34 70.34 1.2K
10:51 70.36 70.36 70.35 70.35 0.4K
10:53 70.34 70.34 70.34 70.34 1.3K
10:54 70.36 70.36 70.36 70.36 1.1K
10:55 70.34 70.35 70.34 70.35 0.3K
10:56 70.36 70.36 70.36 70.36 0.2K
10:57 70.37 70.37 70.37 70.37 0.8K
10:58 70.40 70.40 70.39 70.39 0.4K
11:00 70.43 70.43 70.43 70.43 1.3K
11:04 70.41 70.41 70.41 70.41 1.6K
11:05 70.39 70.39 70.38 70.38 1.8K
11:06 70.41 70.41 70.41 70.41 0.6K
11:08 70.38 70.38 70.38 70.38 0.1K
11:09 70.39 70.39 70.39 70.39 0.3K
11:10 70.38 70.38 70.38 70.38 1.0K
11:12 70.36 70.36 70.30 70.30 0.7K
11:15 70.25 70.29 70.25 70.29 0.6K
11:16 70.31 70.31 70.31 70.31 0.5K
11:19 70.33 70.33 70.33 70.33 3.2K
11:20 70.36 70.36 70.36 70.36 0.5K
11:23 70.40 70.40 70.40 70.40 0.7K
11:24 70.41 70.41 70.41 70.41 0.9K
11:25 70.41 70.41 70.41 70.41 0.1K
11:26 70.42 70.42 70.42 70.42 0.9K
11:29 70.43 70.43 70.39 70.43 6.2K
11:30 70.43 70.43 70.43 70.43 0.2K
11:32 70.42 70.42 70.42 70.42 0.1K
11:33 70.45 70.45 70.45 70.45 0.4K
11:36 70.49 70.49 70.48 70.48 0.3K
11:37 70.47 70.47 70.47 70.47 0.1K
11:38 70.48 70.48 70.48 70.48 0.4K
11:39 70.46 70.46 70.46 70.46 0.2K
11:40 70.49 70.49 70.47 70.47 3.0K
11:42 70.48 70.49 70.48 70.49 0.8K
11:44 70.50 70.50 70.50 70.50 0.1K
11:47 70.45 70.45 70.45 70.45 0.6K
11:48 70.47 70.48 70.47 70.48 1.1K
11:54 70.39 70.39 70.38 70.38 0.6K
11:55 70.36 70.36 70.36 70.36 0.5K
11:58 70.33 70.33 70.33 70.33 0.2K
11:59 70.30 70.30 70.30 70.30 0.3K
12:00 70.28 70.28 70.28 70.28 0.8K
12:03 70.32 70.32 70.32 70.32 0.3K
12:05 70.28 70.28 70.28 70.28 0.3K
12:10 70.29 70.29 70.29 70.29 0.5K
12:11 70.29 70.29 70.26 70.26 0.9K
12:12 70.27 70.27 70.27 70.27 0.1K
12:13 70.34 70.34 70.34 70.34 0.7K
12:15 70.33 70.35 70.33 70.35 0.6K
12:18 70.36 70.36 70.36 70.36 0.4K
12:20 70.32 70.32 70.32 70.32 1.4K
12:23 70.35 70.35 70.35 70.35 0.2K
12:25 70.36 70.36 70.32 70.32 1.7K
12:28 70.32 70.32 70.32 70.32 0.4K
12:31 70.33 70.33 70.33 70.33 0.3K
12:32 70.34 70.36 70.34 70.36 0.9K
12:34 70.32 70.32 70.32 70.32 0.9K
12:40 70.34 70.34 70.34 70.33 0.6K
12:42 70.34 70.34 70.34 70.34 0.8K
12:43 70.35 70.35 70.35 70.35 0.4K
12:47 70.32 70.32 70.31 70.31 1.3K
12:48 70.28 70.28 70.28 70.28 0.7K
12:51 70.34 70.36 70.34 70.36 0.5K
12:52 70.34 70.38 70.34 70.38 1.6K
12:55 70.37 70.37 70.37 70.37 4.2K
12:56 70.36 70.36 70.36 70.36 0.8K
12:57 70.36 70.36 70.34 70.34 0.7K
12:58 70.33 70.33 70.31 70.31 0.5K
12:59 70.29 70.29 70.29 70.29 0.2K
13:00 70.30 70.30 70.30 70.30 0.4K
13:01 70.31 70.31 70.31 70.31 0.3K
13:03 70.29 70.29 70.29 70.29 0.3K
13:05 70.30 70.33 70.30 70.33 4.3K
13:07 70.34 70.34 70.34 70.34 0.2K
13:08 70.34 70.34 70.34 70.34 0.5K
13:14 70.29 70.29 70.29 70.29 0.4K
13:16 70.25 70.25 70.25 70.25 0.1K
13:17 70.24 70.24 70.24 70.24 0.4K
13:19 70.26 70.26 70.26 70.26 0.4K
13:20 70.26 70.26 70.26 70.25 0.7K
13:21 70.24 70.24 70.24 70.24 1.3K
13:25 70.21 70.21 70.18 70.18 1.1K
13:27 70.20 70.20 70.20 70.20 1.3K
13:28 70.23 70.23 70.22 70.22 2.2K
13:31 70.27 70.27 70.27 70.27 0.5K
13:34 70.30 70.30 70.30 70.30 0.9K
13:35 70.30 70.32 70.30 70.32 0.5K
13:37 70.35 70.35 70.35 70.35 0.6K
13:39 70.33 70.33 70.33 70.33 0.3K
13:40 70.36 70.36 70.36 70.36 4.3K
13:45 70.40 70.40 70.40 70.40 0.5K
13:51 70.39 70.39 70.39 70.39 0.4K
13:54 70.40 70.40 70.38 70.38 0.7K
13:57 70.39 70.39 70.38 70.38 1.7K
13:58 70.37 70.37 70.37 70.37 0.4K
13:59 70.38 70.38 70.38 70.38 0.3K
14:00 70.38 70.38 70.38 70.38 0.2K
14:01 70.38 70.39 70.38 70.39 0.6K
14:03 70.38 70.38 70.38 70.38 0.3K
14:04 70.40 70.40 70.40 70.40 0.6K
14:06 70.39 70.40 70.39 70.40 1.0K
14:08 70.37 70.37 70.37 70.37 0.1K
14:10 70.38 70.39 70.38 70.39 4.4K
14:11 70.37 70.37 70.37 70.37 0.1K
14:12 70.39 70.39 70.39 70.39 0.8K
14:14 70.43 70.43 70.43 70.43 0.7K
14:15 70.41 70.41 70.41 70.41 1.2K
14:16 70.43 70.45 70.43 70.43 3.1K
14:17 70.44 70.44 70.44 70.44 0.8K
14:18 70.43 70.45 70.43 70.45 1.0K
14:19 70.45 70.45 70.43 70.43 9.6K
14:21 70.45 70.45 70.45 70.45 0.5K
14:22 70.45 70.45 70.45 70.44 0.5K
14:25 70.43 70.43 70.43 70.43 0.8K
14:27 70.42 70.42 70.42 70.42 2.6K
14:29 70.38 70.38 70.38 70.38 0.9K
14:30 70.35 70.36 70.35 70.36 2.3K
14:33 70.39 70.39 70.38 70.38 1.5K
14:34 70.37 70.39 70.37 70.39 2.9K
14:35 70.39 70.42 70.38 70.42 3.3K
14:36 70.40 70.40 70.40 70.40 0.5K
14:37 70.41 70.41 70.41 70.41 1.0K
14:39 70.41 70.41 70.41 70.41 1.0K
14:41 70.42 70.42 70.41 70.42 4.1K
14:42 70.41 70.41 70.41 70.41 2.0K
14:46 70.39 70.39 70.39 70.39 0.1K
14:47 70.37 70.38 70.37 70.38 1.1K
14:48 70.37 70.39 70.37 70.39 3.4K
14:49 70.37 70.37 70.37 70.37 0.3K
14:50 70.40 70.41 70.40 70.41 1.7K
14:52 70.42 70.45 70.42 70.45 2.1K
14:53 70.45 70.45 70.45 70.45 2.2K
14:55 70.44 70.44 70.44 70.44 0.5K
14:56 70.44 70.44 70.44 70.45 2.0K
14:57 70.44 70.45 70.44 70.45 1.6K
14:58 70.46 70.46 70.46 70.46 0.5K
15:02 70.47 70.47 70.47 70.47 2.3K
15:03 70.45 70.47 70.45 70.47 2.5K
15:06 70.46 70.47 70.46 70.47 4.0K
15:08 70.45 70.45 70.45 70.45 0.4K
15:09 70.45 70.45 70.45 70.45 3.2K
15:13 70.44 70.44 70.44 70.44 0.5K
15:14 70.44 70.44 70.44 70.44 1.6K
15:15 70.45 70.45 70.44 70.44 3.1K
15:16 70.42 70.42 70.42 70.42 1.2K
15:18 70.42 70.43 70.42 70.43 1.3K
15:19 70.40 70.40 70.40 70.40 0.3K
15:20 70.40 70.40 70.40 70.40 0.4K
15:21 70.40 70.40 70.40 70.40 3.1K
15:22 70.40 70.40 70.40 70.40 1.6K
15:23 70.39 70.39 70.39 70.39 1.3K
15:26 70.40 70.40 70.40 70.40 0.4K
15:27 70.38 70.38 70.37 70.37 1.0K
15:28 70.38 70.38 70.36 70.36 0.4K
15:29 70.37 70.37 70.36 70.36 1.5K
15:30 70.37 70.37 70.36 70.36 1.8K
15:31 70.36 70.36 70.36 70.36 3.7K
15:32 70.37 70.37 70.37 70.37 1.5K
15:33 70.37 70.37 70.35 70.36 2.5K
15:34 70.36 70.36 70.35 70.35 1.4K
15:35 70.35 70.35 70.34 70.34 1.4K
15:36 70.35 70.35 70.33 70.33 1.7K
15:37 70.34 70.34 70.34 70.34 0.6K
15:38 70.32 70.33 70.32 70.33 6.0K
15:43 70.32 70.32 70.32 70.32 1.8K
15:44 70.33 70.33 70.33 70.33 1.6K
15:45 70.32 70.32 70.32 70.32 0.1K
15:46 70.33 70.33 70.33 70.33 1.1K
15:47 70.33 70.33 70.33 70.33 0.6K
15:48 70.33 70.33 70.33 70.33 0.2K
15:49 70.33 70.33 70.33 70.33 0.8K
15:50 70.34 70.34 70.34 70.34 1.2K
15:53 70.36 70.36 70.36 70.36 1.2K
15:55 70.39 70.40 70.39 70.40 3.0K
15:56 70.40 70.40 70.40 70.40 0.9K
15:58 70.35 70.35 70.35 70.35 7.0K
15:59 70.40 70.40 70.35 70.37 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available