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 71.24 71.24 71.24 71.24 2.2K
09:31 71.24 71.24 71.24 71.24 0.9K
09:36 71.24 71.24 71.24 71.24 0.4K
09:38 71.28 71.28 71.28 71.28 0.7K
09:41 71.28 71.28 71.28 71.28 0.9K
09:42 71.30 71.31 71.30 71.31 0.8K
09:43 71.31 71.33 71.31 71.33 1.4K
09:45 71.37 71.37 71.35 71.35 9.3K
09:46 71.35 71.35 71.34 71.34 1.7K
09:47 71.30 71.30 71.30 71.30 5.7K
09:48 71.28 71.28 71.28 71.28 0.6K
09:51 71.31 71.31 71.30 71.30 3.8K
09:55 71.29 71.29 71.29 71.29 0.5K
09:58 71.23 71.23 71.23 71.23 0.7K
10:00 71.29 71.30 71.29 71.30 1.0K
10:01 71.30 71.30 71.30 71.30 1.1K
10:02 71.27 71.27 71.27 71.27 1.4K
10:04 71.29 71.30 71.29 71.30 1.6K
10:07 71.31 71.31 71.31 71.31 1.7K
10:10 71.31 71.31 71.30 71.30 0.7K
10:11 71.32 71.32 71.32 71.32 0.6K
10:13 71.30 71.33 71.30 71.33 5.1K
10:16 71.35 71.35 71.33 71.35 0.8K
10:17 71.34 71.34 71.34 71.33 0.7K
10:18 71.34 71.34 71.32 71.32 2.1K
10:19 71.33 71.33 71.33 71.33 0.3K
10:20 71.30 71.30 71.30 71.30 0.3K
10:22 71.34 71.34 71.32 71.33 3.7K
10:30 71.30 71.30 71.30 71.30 0.3K
10:31 71.32 71.32 71.32 71.32 0.3K
10:35 71.31 71.31 71.31 71.31 1.4K
10:38 71.31 71.31 71.31 71.31 0.4K
10:39 71.30 71.30 71.30 71.30 1.1K
10:41 71.27 71.27 71.27 71.27 16.2K
10:44 71.29 71.29 71.29 71.29 1.3K
10:46 71.26 71.26 71.26 71.26 0.8K
10:47 71.28 71.28 71.28 71.28 0.1K
10:48 71.27 71.27 71.27 71.27 0.9K
10:50 71.26 71.26 71.25 71.25 0.5K
10:51 71.27 71.27 71.27 71.27 0.2K
10:52 71.27 71.27 71.25 71.25 1.0K
10:53 71.27 71.27 71.27 71.27 0.1K
10:54 71.28 71.28 71.28 71.28 0.4K
10:55 71.25 71.25 71.25 71.25 0.5K
10:57 71.29 71.29 71.29 71.29 0.4K
10:59 71.27 71.27 71.27 71.27 0.5K
11:01 71.24 71.24 71.24 71.24 0.3K
11:02 71.27 71.27 71.27 71.27 1.0K
11:04 71.26 71.26 71.26 71.26 0.4K
11:06 71.23 71.23 71.23 71.23 0.5K
11:09 71.23 71.23 71.23 71.23 0.5K
11:10 71.24 71.24 71.21 71.21 1.2K
11:12 71.20 71.22 71.20 71.22 0.7K
11:13 71.22 71.22 71.22 71.22 1.5K
11:15 71.24 71.24 71.24 71.24 0.5K
11:17 71.21 71.21 71.21 71.21 1.0K
11:18 71.19 71.22 71.19 71.22 0.8K
11:20 71.22 71.22 71.22 71.22 0.1K
11:21 71.21 71.21 71.21 71.21 1.3K
11:22 71.22 71.22 71.22 71.22 1.2K
11:27 71.20 71.21 71.20 71.21 0.4K
11:28 71.21 71.21 71.21 71.21 0.2K
11:30 71.21 71.21 71.21 71.21 0.2K
11:31 71.23 71.23 71.23 71.23 0.1K
11:32 71.22 71.22 71.22 71.22 2.4K
11:33 71.21 71.25 71.21 71.25 1.8K
11:34 71.23 71.23 71.23 71.23 0.3K
11:35 71.23 71.23 71.23 71.23 0.4K
11:37 71.24 71.24 71.24 71.24 0.4K
11:38 71.25 71.25 71.25 71.25 0.2K
11:40 71.25 71.25 71.25 71.25 0.8K
11:41 71.22 71.22 71.22 71.22 0.4K
11:42 71.23 71.23 71.23 71.23 0.8K
11:46 71.26 71.26 71.26 71.26 2.4K
11:47 71.25 71.25 71.25 71.25 0.4K
11:50 71.25 71.25 71.25 71.25 0.4K
11:52 71.26 71.26 71.26 71.26 0.9K
11:54 71.31 71.31 71.31 71.31 0.8K
11:55 71.28 71.28 71.28 71.28 0.6K
11:56 71.29 71.29 71.29 71.29 0.4K
11:58 71.27 71.27 71.27 71.27 0.2K
11:59 71.27 71.27 71.27 71.27 0.4K
12:00 71.28 71.28 71.28 71.28 0.4K
12:02 71.31 71.31 71.31 71.31 0.1K
12:03 71.29 71.29 71.29 71.29 1.7K
12:05 71.29 71.29 71.28 71.28 0.6K
12:06 71.27 71.28 71.27 71.28 1.2K
12:07 71.27 71.28 71.26 71.26 1.2K
12:09 71.28 71.28 71.28 71.28 0.2K
12:10 71.28 71.29 71.28 71.29 1.0K
12:15 71.30 71.30 71.30 71.30 0.5K
12:18 71.31 71.31 71.31 71.31 0.2K
12:19 71.32 71.32 71.32 71.32 1.4K
12:20 71.32 71.32 71.32 71.32 0.2K
12:22 71.34 71.34 71.34 71.33 0.1K
12:23 71.34 71.34 71.34 71.34 0.3K
12:24 71.29 71.29 71.29 71.29 0.5K
12:25 71.29 71.29 71.29 71.29 1.5K
12:26 71.30 71.31 71.30 71.31 0.7K
12:30 71.31 71.31 71.31 71.31 1.1K
12:31 71.33 71.33 71.32 71.32 0.5K
12:32 71.32 71.32 71.32 71.32 0.2K
12:36 71.34 71.34 71.34 71.34 1.3K
12:37 71.33 71.33 71.33 71.33 0.2K
12:38 71.35 71.35 71.35 71.35 0.5K
12:46 71.37 71.38 71.37 71.38 2.7K
12:47 71.37 71.37 71.37 71.36 1.4K
12:48 71.36 71.36 71.36 71.36 0.8K
12:49 71.35 71.35 71.35 71.35 0.6K
12:50 71.35 71.35 71.34 71.34 0.9K
12:51 71.34 71.34 71.34 71.34 0.7K
12:53 71.35 71.35 71.35 71.35 0.6K
12:56 71.34 71.34 71.34 71.34 0.2K
12:57 71.33 71.34 71.32 71.34 0.5K
12:58 71.35 71.35 71.35 71.35 0.7K
12:59 71.33 71.33 71.33 71.33 1.3K
13:01 71.29 71.30 71.29 71.30 2.4K
13:03 71.32 71.32 71.32 71.32 6.1K
13:08 71.35 71.35 71.35 71.35 0.3K
13:09 71.34 71.34 71.32 71.32 0.8K
13:10 71.31 71.31 71.31 71.31 6.3K
13:11 71.33 71.33 71.33 71.33 1.5K
13:13 71.34 71.34 71.34 71.34 0.7K
13:15 71.33 71.33 71.33 71.33 0.8K
13:20 71.32 71.32 71.32 71.32 1.6K
13:21 71.32 71.32 71.32 71.32 0.2K
13:22 71.31 71.31 71.31 71.31 1.1K
13:24 71.31 71.33 71.31 71.33 0.6K
13:25 71.33 71.33 71.33 71.33 0.6K
13:26 71.34 71.36 71.34 71.36 1.8K
13:28 71.37 71.37 71.37 71.37 0.5K
13:31 71.38 71.38 71.38 71.38 0.9K
13:38 71.36 71.36 71.36 71.36 2.5K
13:44 71.33 71.34 71.33 71.33 0.9K
13:45 71.33 71.33 71.33 71.33 0.1K
13:47 71.33 71.33 71.32 71.32 1.5K
13:52 71.32 71.32 71.32 71.32 2.4K
13:54 71.33 71.33 71.33 71.33 0.3K
13:56 71.31 71.32 71.30 71.32 0.7K
13:57 71.32 71.32 71.31 71.32 2.0K
13:58 71.33 71.33 71.33 71.33 1.4K
14:00 71.33 71.33 71.33 71.33 2.4K
14:02 71.31 71.31 71.31 71.31 0.3K
14:04 71.33 71.33 71.31 71.32 0.8K
14:05 71.32 71.32 71.32 71.32 0.1K
14:06 71.31 71.31 71.31 71.31 0.5K
14:07 71.33 71.33 71.33 71.33 1.1K
14:08 71.32 71.33 71.32 71.33 0.7K
14:09 71.33 71.33 71.32 71.32 2.6K
14:10 71.31 71.31 71.31 71.31 1.1K
14:11 71.33 71.33 71.33 71.33 1.5K
14:15 71.33 71.33 71.33 71.33 0.6K
14:16 71.32 71.32 71.32 71.32 1.3K
14:17 71.31 71.31 71.31 71.31 0.2K
14:19 71.32 71.32 71.32 71.32 2.3K
14:20 71.32 71.32 71.32 71.32 0.4K
14:22 71.33 71.33 71.33 71.33 1.4K
14:24 71.35 71.35 71.35 71.35 0.3K
14:26 71.33 71.33 71.33 71.33 0.8K
14:27 71.34 71.34 71.34 71.33 0.5K
14:29 71.35 71.35 71.35 71.35 0.5K
14:30 71.37 71.37 71.37 71.36 0.5K
14:32 71.37 71.37 71.37 71.36 0.4K
14:33 71.37 71.37 71.36 71.36 6.1K
14:34 71.36 71.37 71.36 71.37 1.3K
14:35 71.36 71.36 71.36 71.36 1.9K
14:37 71.36 71.36 71.35 71.35 1.3K
14:38 71.35 71.35 71.35 71.35 2.7K
14:39 71.35 71.35 71.35 71.35 0.7K
14:40 71.36 71.36 71.36 71.36 1.0K
14:41 71.37 71.37 71.35 71.35 1.0K
14:42 71.35 71.35 71.35 71.35 0.2K
14:43 71.35 71.35 71.35 71.35 0.7K
14:45 71.36 71.36 71.36 71.36 0.6K
14:47 71.35 71.35 71.35 71.35 0.6K
14:48 71.35 71.36 71.35 71.35 1.0K
14:49 71.35 71.35 71.35 71.35 0.1K
14:50 71.35 71.35 71.35 71.35 0.4K
14:52 71.35 71.35 71.35 71.35 3.7K
14:55 71.37 71.37 71.37 71.37 2.5K
14:56 71.38 71.38 71.37 71.37 1.1K
15:01 71.37 71.37 71.37 71.37 0.5K
15:03 71.35 71.35 71.35 71.35 0.4K
15:04 71.35 71.35 71.35 71.35 1.5K
15:05 71.34 71.34 71.34 71.34 0.9K
15:06 71.34 71.34 71.34 71.34 2.0K
15:07 71.35 71.35 71.34 71.34 9.7K
15:09 71.34 71.36 71.34 71.36 1.5K
15:10 71.36 71.36 71.36 71.36 1.3K
15:11 71.36 71.36 71.36 71.36 0.8K
15:12 71.35 71.35 71.35 71.35 0.7K
15:13 71.36 71.36 71.36 71.36 6.3K
15:14 71.37 71.37 71.37 71.36 2.2K
15:15 71.37 71.37 71.37 71.37 2.8K
15:17 71.36 71.36 71.36 71.36 0.5K
15:18 71.35 71.36 71.35 71.36 5.3K
15:20 71.34 71.35 71.34 71.35 0.6K
15:21 71.37 71.40 71.37 71.40 4.5K
15:22 71.39 71.39 71.39 71.39 1.0K
15:23 71.43 71.43 71.41 71.41 2.2K
15:25 71.44 71.44 71.42 71.42 0.6K
15:26 71.42 71.42 71.42 71.42 0.4K
15:27 71.43 71.43 71.43 71.43 0.7K
15:28 71.43 71.43 71.43 71.42 1.5K
15:30 71.41 71.42 71.41 71.42 19.5K
15:31 71.42 71.43 71.42 71.43 0.9K
15:32 71.44 71.44 71.43 71.43 0.5K
15:33 71.45 71.45 71.43 71.44 3.3K
15:35 71.41 71.41 71.41 71.41 4.4K
15:37 71.41 71.41 71.41 71.41 1.2K
15:39 71.40 71.40 71.38 71.38 3.3K
15:40 71.38 71.38 71.38 71.38 0.6K
15:41 71.37 71.37 71.36 71.36 1.2K
15:42 71.36 71.37 71.36 71.37 1.6K
15:43 71.35 71.35 71.35 71.35 0.4K
15:45 71.37 71.37 71.37 71.36 1.8K
15:46 71.38 71.38 71.38 71.38 0.5K
15:47 71.39 71.39 71.39 71.39 1.6K
15:48 71.39 71.40 71.39 71.40 1.9K
15:49 71.39 71.39 71.39 71.39 3.1K
15:51 71.40 71.40 71.40 71.40 1.2K
15:52 71.42 71.42 71.42 71.42 4.4K
15:53 71.44 71.45 71.43 71.45 2.0K
15:54 71.44 71.44 71.43 71.43 2.5K
15:55 71.46 71.48 71.46 71.48 2.2K
15:56 71.50 71.50 71.50 71.50 3.5K
15:57 71.51 71.51 71.51 71.51 1.8K
15:58 71.52 71.52 71.52 71.52 3.0K
15:59 71.51 71.51 71.51 71.51 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available