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 71.88 71.88 71.88 71.88 4.7K
09:33 71.84 71.84 71.84 71.83 4.9K
09:34 71.86 71.86 71.86 71.86 5.2K
09:39 71.87 71.87 71.87 71.87 0.2K
09:40 71.91 71.91 71.91 71.91 0.1K
09:41 71.91 71.94 71.91 71.94 2.6K
09:44 72.00 72.00 72.00 72.00 0.2K
09:45 72.00 72.00 72.00 72.00 0.3K
09:46 71.99 71.99 71.99 71.99 0.1K
09:48 71.95 71.95 71.95 71.95 0.8K
09:49 71.93 71.93 71.93 71.93 0.7K
09:50 71.87 71.87 71.87 71.87 0.4K
09:51 71.88 71.88 71.88 71.88 1.5K
09:52 71.88 71.88 71.88 71.88 0.8K
09:54 71.89 71.89 71.89 71.89 0.2K
09:55 71.86 71.88 71.86 71.88 0.8K
10:01 71.87 71.87 71.87 71.86 1.1K
10:04 71.73 71.73 71.73 71.73 0.2K
10:05 71.73 71.73 71.68 71.68 1.4K
10:06 71.69 71.69 71.68 71.68 1.3K
10:08 71.66 71.66 71.66 71.66 1.0K
10:10 71.67 71.67 71.67 71.67 0.3K
10:12 71.63 71.63 71.63 71.63 0.1K
10:14 71.66 71.66 71.66 71.66 0.3K
10:16 71.60 71.60 71.60 71.60 0.5K
10:19 71.59 71.59 71.54 71.55 2.8K
10:20 71.58 71.58 71.58 71.58 1.5K
10:21 71.63 71.63 71.63 71.63 0.5K
10:22 71.63 71.63 71.63 71.63 0.2K
10:23 71.60 71.60 71.60 71.60 1.0K
10:24 71.58 71.58 71.58 71.58 0.2K
10:25 71.60 71.60 71.60 71.60 1.8K
10:28 71.55 71.55 71.55 71.55 0.8K
10:29 71.53 71.55 71.53 71.55 0.6K
10:32 71.58 71.58 71.58 71.58 0.8K
10:33 71.61 71.61 71.61 71.61 3.3K
10:36 71.61 71.61 71.56 71.56 2.5K
10:37 71.60 71.60 71.60 71.60 0.9K
10:41 71.63 71.63 71.61 71.61 0.4K
10:42 71.60 71.61 71.60 71.61 1.3K
10:43 71.60 71.60 71.60 71.60 0.4K
10:44 71.54 71.54 71.54 71.54 0.7K
10:45 71.55 71.55 71.55 71.55 0.3K
10:46 71.52 71.52 71.52 71.52 1.3K
10:47 71.52 71.53 71.51 71.53 1.1K
10:48 71.49 71.49 71.48 71.48 0.2K
10:49 71.48 71.48 71.48 71.48 0.1K
10:50 71.50 71.50 71.50 71.50 7.1K
10:52 71.45 71.45 71.45 71.45 0.1K
10:53 71.47 71.49 71.46 71.49 1.8K
10:54 71.51 71.53 71.51 71.53 1.3K
10:57 71.52 71.54 71.52 71.54 2.9K
11:00 71.53 71.53 71.53 71.53 0.9K
11:01 71.56 71.56 71.55 71.55 0.9K
11:03 71.53 71.53 71.53 71.53 0.4K
11:05 71.55 71.56 71.54 71.55 2.5K
11:09 71.61 71.61 71.61 71.61 0.2K
11:11 71.59 71.59 71.59 71.59 0.2K
11:12 71.60 71.60 71.60 71.60 1.9K
11:15 71.55 71.55 71.55 71.55 0.5K
11:18 71.56 71.56 71.56 71.56 0.5K
11:24 71.55 71.55 71.55 71.55 0.4K
11:26 71.55 71.55 71.55 71.55 0.6K
11:27 71.54 71.54 71.54 71.54 0.4K
11:29 71.55 71.55 71.53 71.53 2.2K
11:30 71.51 71.51 71.51 71.51 0.6K
11:31 71.51 71.53 71.51 71.52 3.1K
11:33 71.53 71.53 71.53 71.53 0.5K
11:35 71.54 71.54 71.54 71.54 0.4K
11:36 71.58 71.58 71.58 71.58 0.4K
11:38 71.59 71.59 71.59 71.59 1.2K
11:45 71.56 71.57 71.56 71.57 0.8K
11:46 71.58 71.58 71.58 71.58 0.2K
11:47 71.58 71.58 71.58 71.58 2.8K
11:48 71.56 71.56 71.56 71.56 0.6K
11:49 71.55 71.56 71.55 71.56 3.5K
11:50 71.54 71.54 71.54 71.54 0.3K
11:52 71.54 71.54 71.54 71.54 0.2K
11:54 71.55 71.55 71.55 71.55 1.1K
11:59 71.58 71.58 71.56 71.56 2.8K
12:05 71.62 71.62 71.62 71.62 2.2K
12:08 71.63 71.63 71.63 71.63 0.3K
12:09 71.62 71.62 71.62 71.62 0.3K
12:11 71.63 71.63 71.63 71.63 1.1K
12:12 71.62 71.62 71.62 71.62 0.3K
12:13 71.62 71.62 71.62 71.62 1.0K
12:14 71.61 71.63 71.61 71.63 2.0K
12:15 71.62 71.62 71.62 71.61 0.3K
12:18 71.62 71.62 71.62 71.62 2.6K
12:19 71.61 71.61 71.61 71.61 0.5K
12:24 71.63 71.63 71.63 71.63 0.2K
12:27 71.59 71.59 71.59 71.59 0.4K
12:28 71.58 71.59 71.58 71.58 2.3K
12:29 71.59 71.59 71.59 71.59 2.1K
12:31 71.62 71.62 71.62 71.62 0.6K
12:32 71.63 71.63 71.63 71.63 1.2K
12:37 71.64 71.64 71.64 71.64 2.0K
12:41 71.63 71.63 71.63 71.63 1.1K
12:43 71.63 71.63 71.63 71.63 1.0K
12:52 71.61 71.61 71.61 71.61 1.2K
12:54 71.61 71.61 71.61 71.61 1.2K
12:59 71.63 71.63 71.62 71.62 2.5K
13:00 71.60 71.60 71.60 71.60 0.1K
13:01 71.60 71.60 71.60 71.60 0.7K
13:02 71.59 71.59 71.59 71.59 0.7K
13:03 71.60 71.60 71.60 71.60 0.3K
13:05 71.57 71.57 71.56 71.56 1.0K
13:07 71.59 71.59 71.59 71.59 0.7K
13:08 71.59 71.59 71.59 71.59 0.1K
13:09 71.60 71.60 71.60 71.60 1.3K
13:10 71.59 71.59 71.59 71.58 1.0K
13:11 71.59 71.59 71.59 71.59 0.7K
13:12 71.58 71.59 71.58 71.59 0.6K
13:14 71.59 71.60 71.59 71.60 3.8K
13:15 71.57 71.57 71.57 71.57 0.5K
13:18 71.57 71.57 71.57 71.57 1.9K
13:19 71.59 71.59 71.59 71.58 0.2K
13:20 71.58 71.58 71.58 71.58 0.5K
13:23 71.57 71.57 71.57 71.57 0.9K
13:26 71.59 71.59 71.57 71.57 0.4K
13:28 71.58 71.58 71.58 71.58 0.4K
13:29 71.58 71.58 71.58 71.58 1.1K
13:36 71.62 71.62 71.62 71.62 12.7K
13:40 71.62 71.62 71.62 71.62 0.2K
13:41 71.63 71.63 71.63 71.63 0.2K
13:42 71.62 71.62 71.62 71.62 1.3K
13:47 71.64 71.64 71.64 71.64 0.3K
13:51 71.65 71.65 71.65 71.65 7.6K
13:57 71.61 71.61 71.61 71.61 0.5K
13:59 71.62 71.62 71.62 71.62 3.5K
14:01 71.58 71.58 71.58 71.58 1.3K
14:09 71.56 71.56 71.56 71.56 0.8K
14:10 71.59 71.59 71.59 71.59 0.9K
14:11 71.59 71.59 71.58 71.58 0.8K
14:12 71.59 71.59 71.59 71.59 2.1K
14:13 71.56 71.56 71.56 71.56 0.9K
14:15 71.59 71.59 71.59 71.58 0.4K
14:17 71.58 71.58 71.56 71.56 0.9K
14:20 71.56 71.56 71.56 71.56 0.7K
14:23 71.56 71.56 71.56 71.56 0.5K
14:24 71.57 71.57 71.56 71.56 0.6K
14:25 71.56 71.58 71.56 71.58 1.0K
14:27 71.56 71.56 71.56 71.56 0.6K
14:28 71.56 71.56 71.56 71.56 0.2K
14:30 71.57 71.57 71.57 71.57 1.0K
14:32 71.58 71.58 71.58 71.58 3.1K
14:37 71.58 71.58 71.58 71.58 0.1K
14:38 71.60 71.60 71.60 71.60 0.5K
14:46 71.58 71.58 71.58 71.58 3.8K
14:51 71.56 71.56 71.56 71.56 2.5K
14:52 71.57 71.57 71.57 71.57 1.0K
14:56 71.55 71.55 71.55 71.55 0.3K
14:57 71.55 71.55 71.55 71.55 2.0K
14:58 71.54 71.54 71.54 71.54 0.2K
14:59 71.54 71.55 71.53 71.53 1.6K
15:00 71.53 71.53 71.51 71.51 4.2K
15:01 71.51 71.53 71.51 71.52 0.8K
15:03 71.53 71.54 71.53 71.54 51.4K
15:04 71.55 71.55 71.54 71.54 2.7K
15:06 71.56 71.57 71.56 71.57 1.9K
15:08 71.56 71.56 71.56 71.56 2.2K
15:10 71.57 71.57 71.57 71.57 0.2K
15:11 71.57 71.57 71.55 71.55 3.3K
15:12 71.55 71.55 71.55 71.55 0.5K
15:15 71.54 71.54 71.54 71.54 1.5K
15:16 71.57 71.57 71.56 71.57 5.9K
15:17 71.56 71.56 71.56 71.56 0.1K
15:18 71.56 71.56 71.56 71.56 3.5K
15:19 71.56 71.56 71.56 71.56 0.1K
15:20 71.58 71.58 71.58 71.58 1.5K
15:24 71.58 71.58 71.58 71.58 1.9K
15:26 71.56 71.56 71.56 71.56 0.5K
15:27 71.55 71.55 71.55 71.55 0.9K
15:30 71.55 71.56 71.55 71.56 2.0K
15:31 71.55 71.55 71.55 71.55 1.9K
15:33 71.53 71.53 71.53 71.53 0.8K
15:36 71.51 71.51 71.50 71.50 1.7K
15:38 71.51 71.51 71.51 71.51 1.3K
15:39 71.52 71.52 71.52 71.52 0.7K
15:40 71.53 71.53 71.53 71.53 0.5K
15:42 71.55 71.55 71.55 71.55 0.9K
15:43 71.56 71.56 71.56 71.56 1.3K
15:44 71.57 71.57 71.57 71.57 0.6K
15:45 71.56 71.56 71.56 71.56 1.0K
15:46 71.56 71.56 71.56 71.56 2.9K
15:48 71.62 71.62 71.60 71.60 3.2K
15:49 71.57 71.57 71.57 71.57 0.3K
15:50 71.61 71.61 71.61 71.61 1.3K
15:51 71.54 71.54 71.54 71.54 0.4K
15:52 71.58 71.58 71.58 71.58 0.9K
15:53 71.59 71.59 71.59 71.58 0.8K
15:54 71.58 71.58 71.58 71.58 0.3K
15:55 71.57 71.60 71.57 71.58 2.3K
15:57 71.66 71.66 71.66 71.66 0.7K
15:58 71.66 71.66 71.65 71.65 6.8K
15:59 71.66 71.66 71.63 71.63 7.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available