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 72.27 72.27 72.27 72.27 3.4K
09:31 72.10 72.10 72.10 72.10 0.5K
09:34 72.25 72.25 72.25 72.25 0.9K
09:35 72.30 72.30 72.30 72.30 2.6K
09:37 72.33 72.38 72.33 72.38 2.0K
09:38 72.39 72.41 72.39 72.41 1.5K
09:39 72.45 72.45 72.43 72.43 2.6K
09:41 72.34 72.34 72.34 72.34 0.4K
09:42 72.33 72.37 72.33 72.37 1.4K
09:43 72.40 72.40 72.40 72.40 0.5K
09:44 72.41 72.41 72.41 72.41 0.1K
09:45 72.44 72.46 72.44 72.46 1.8K
09:48 72.31 72.31 72.31 72.31 0.5K
09:49 72.36 72.43 72.36 72.43 1.3K
09:50 72.40 72.44 72.40 72.44 0.8K
09:51 72.34 72.34 72.34 72.34 0.7K
09:52 72.35 72.35 72.29 72.30 1.5K
09:53 72.30 72.30 72.30 72.30 1.0K
09:55 72.28 72.28 72.28 72.28 2.8K
09:56 72.30 72.30 72.30 72.30 0.1K
09:57 72.30 72.32 72.30 72.31 1.0K
09:58 72.35 72.37 72.35 72.37 0.8K
10:00 72.31 72.31 72.31 72.31 0.4K
10:01 72.25 72.25 72.25 72.25 0.9K
10:02 72.25 72.25 72.25 72.25 0.4K
10:03 72.25 72.25 72.24 72.24 1.7K
10:07 72.27 72.28 72.27 72.28 0.9K
10:08 72.30 72.30 72.30 72.30 1.2K
10:11 72.18 72.18 72.18 72.18 0.5K
10:13 72.18 72.18 72.18 72.18 2.2K
10:14 72.15 72.15 72.12 72.13 1.3K
10:15 72.13 72.13 72.12 72.12 0.8K
10:16 72.10 72.11 72.09 72.09 1.3K
10:18 72.03 72.03 72.03 72.03 1.0K
10:19 71.99 71.99 71.99 71.99 1.0K
10:22 71.99 71.99 71.99 71.99 0.1K
10:23 71.98 71.98 71.96 71.96 1.3K
10:24 71.93 71.94 71.92 71.92 2.6K
10:25 71.93 71.93 71.93 71.93 0.2K
10:27 71.91 71.91 71.91 71.91 0.3K
10:28 71.90 71.90 71.89 71.89 3.5K
10:32 71.80 71.80 71.77 71.77 2.9K
10:35 71.73 71.73 71.69 71.69 0.7K
10:36 71.69 71.69 71.68 71.68 0.5K
10:37 71.66 71.66 71.66 71.66 0.5K
10:40 71.69 71.71 71.69 71.71 1.9K
10:41 71.66 71.66 71.66 71.66 0.8K
10:42 71.64 71.64 71.63 71.63 0.7K
10:45 71.63 71.63 71.61 71.61 1.5K
10:48 71.59 71.59 71.59 71.59 0.4K
10:49 71.57 71.57 71.57 71.57 0.3K
10:51 71.54 71.54 71.54 71.54 0.8K
10:52 71.59 71.59 71.59 71.59 0.3K
10:55 71.68 71.70 71.68 71.69 3.0K
10:56 71.64 71.64 71.64 71.64 0.2K
10:57 71.63 71.63 71.63 71.63 1.8K
11:02 71.58 71.58 71.53 71.53 0.6K
11:03 71.53 71.54 71.53 71.54 0.7K
11:06 71.56 71.58 71.56 71.58 0.9K
11:07 71.55 71.55 71.55 71.55 0.8K
11:09 71.48 71.50 71.48 71.50 1.4K
11:13 71.53 71.57 71.53 71.56 2.1K
11:15 71.62 71.62 71.62 71.61 0.1K
11:16 71.62 71.62 71.62 71.61 0.5K
11:19 71.58 71.58 71.58 71.58 2.7K
11:21 71.62 71.62 71.62 71.62 1.3K
11:22 71.64 71.64 71.64 71.64 0.4K
11:23 71.66 71.66 71.66 71.66 0.2K
11:24 71.65 71.65 71.63 71.63 1.2K
11:28 71.65 71.67 71.65 71.67 0.9K
11:29 71.68 71.68 71.68 71.68 0.5K
11:30 71.68 71.68 71.68 71.68 0.1K
11:31 71.65 71.65 71.65 71.65 2.8K
11:32 71.62 71.62 71.62 71.62 0.2K
11:34 71.65 71.65 71.65 71.65 1.6K
11:35 71.69 71.69 71.69 71.69 0.2K
11:36 71.70 71.72 71.70 71.72 2.1K
11:37 71.71 71.71 71.71 71.71 3.4K
11:39 71.72 71.72 71.72 71.72 0.3K
11:40 71.74 71.74 71.74 71.74 1.7K
11:41 71.74 71.74 71.73 71.73 0.9K
11:43 71.77 71.77 71.77 71.77 1.0K
11:45 71.73 71.73 71.73 71.73 0.4K
11:46 71.68 71.68 71.68 71.68 0.5K
11:47 71.69 71.69 71.69 71.69 0.5K
11:48 71.69 71.69 71.68 71.68 0.6K
11:49 71.72 71.72 71.72 71.72 0.4K
11:50 71.72 71.72 71.70 71.70 1.1K
11:52 71.68 71.68 71.68 71.68 0.9K
11:54 71.67 71.67 71.67 71.67 0.2K
11:55 71.67 71.67 71.67 71.67 0.3K
11:56 71.71 71.71 71.70 71.70 2.6K
11:58 71.65 71.65 71.65 71.65 1.1K
12:00 71.69 71.70 71.69 71.70 1.3K
12:07 71.67 71.67 71.67 71.67 0.5K
12:11 71.73 71.73 71.73 71.73 0.1K
12:12 71.75 71.75 71.75 71.75 0.3K
12:13 71.77 71.77 71.77 71.77 0.1K
12:14 71.77 71.77 71.77 71.77 0.3K
12:15 71.79 71.79 71.79 71.79 0.3K
12:18 71.70 71.70 71.70 71.70 0.8K
12:22 71.67 71.67 71.63 71.63 3.2K
12:24 71.67 71.68 71.67 71.68 1.0K
12:25 71.68 71.68 71.68 71.68 0.3K
12:27 71.68 71.68 71.68 71.68 0.2K
12:29 71.67 71.67 71.67 71.67 0.3K
12:30 71.63 71.63 71.63 71.63 0.8K
12:32 71.68 71.68 71.68 71.68 0.3K
12:34 71.65 71.65 71.62 71.63 6.8K
12:37 71.60 71.60 71.60 71.60 0.4K
12:39 71.62 71.62 71.62 71.61 0.7K
12:41 71.62 71.66 71.62 71.66 2.6K
12:43 71.68 71.68 71.68 71.68 0.4K
12:45 71.67 71.67 71.67 71.67 1.2K
12:47 71.66 71.66 71.61 71.61 1.2K
12:48 71.64 71.64 71.64 71.64 1.1K
12:49 71.65 71.65 71.65 71.65 0.5K
12:50 71.64 71.64 71.64 71.64 0.5K
12:51 71.64 71.64 71.64 71.64 0.8K
12:54 71.66 71.66 71.64 71.64 0.7K
12:56 71.63 71.66 71.63 71.66 2.4K
12:57 71.68 71.68 71.68 71.68 0.8K
12:58 71.71 71.71 71.71 71.71 0.6K
13:01 71.70 71.70 71.69 71.69 0.6K
13:02 71.69 71.69 71.66 71.66 2.1K
13:03 71.66 71.67 71.66 71.67 0.9K
13:07 71.60 71.60 71.60 71.60 1.6K
13:10 71.65 71.65 71.65 71.65 0.5K
13:13 71.65 71.65 71.65 71.65 1.0K
13:14 71.65 71.65 71.65 71.65 0.3K
13:16 71.66 71.68 71.66 71.68 0.8K
13:18 71.67 71.67 71.67 71.67 0.2K
13:19 71.63 71.63 71.63 71.63 0.9K
13:21 71.64 71.64 71.64 71.64 0.7K
13:22 71.63 71.63 71.63 71.63 0.6K
13:23 71.65 71.65 71.65 71.65 0.4K
13:25 71.61 71.61 71.61 71.61 0.3K
13:26 71.62 71.62 71.62 71.62 0.6K
13:28 71.58 71.58 71.56 71.56 1.9K
13:30 71.58 71.59 71.58 71.59 1.5K
13:31 71.55 71.55 71.55 71.55 1.1K
13:32 71.55 71.55 71.55 71.55 0.9K
13:36 71.57 71.57 71.57 71.57 0.4K
13:37 71.54 71.54 71.54 71.54 0.5K
13:40 71.55 71.55 71.55 71.55 0.5K
13:41 71.56 71.56 71.51 71.51 1.2K
13:42 71.49 71.49 71.49 71.49 2.5K
13:47 71.49 71.49 71.48 71.48 1.5K
13:48 71.49 71.49 71.49 71.49 2.9K
13:52 71.50 71.50 71.50 71.50 0.4K
13:53 71.53 71.53 71.52 71.52 1.3K
13:55 71.50 71.50 71.50 71.50 0.7K
13:56 71.48 71.48 71.48 71.48 1.7K
13:58 71.51 71.51 71.51 71.51 0.2K
13:59 71.51 71.51 71.51 71.50 0.3K
14:00 71.53 71.55 71.53 71.55 1.6K
14:01 71.55 71.55 71.55 71.55 3.2K
14:04 71.53 71.54 71.53 71.54 0.4K
14:05 71.54 71.54 71.53 71.53 1.0K
14:06 71.54 71.54 71.53 71.53 1.6K
14:12 71.50 71.50 71.50 71.50 0.8K
14:13 71.52 71.52 71.52 71.52 0.4K
14:14 71.54 71.55 71.54 71.55 1.1K
14:17 71.56 71.56 71.56 71.56 0.3K
14:18 71.56 71.56 71.56 71.56 0.1K
14:21 71.59 71.60 71.59 71.60 1.1K
14:22 71.60 71.60 71.60 71.60 0.6K
14:23 71.59 71.59 71.58 71.58 11.5K
14:24 71.58 71.58 71.56 71.56 0.2K
14:25 71.56 71.56 71.56 71.56 0.3K
14:27 71.54 71.56 71.54 71.56 0.5K
14:29 71.57 71.57 71.57 71.56 0.5K
14:31 71.62 71.65 71.62 71.65 2.1K
14:32 71.65 71.65 71.65 71.65 2.0K
14:34 71.65 71.65 71.65 71.65 0.4K
14:36 71.64 71.64 71.63 71.63 2.6K
14:37 71.66 71.66 71.65 71.66 1.6K
14:38 71.67 71.67 71.67 71.67 1.8K
14:41 71.67 71.67 71.66 71.66 0.4K
14:42 71.66 71.66 71.66 71.66 6.0K
14:43 71.65 71.65 71.65 71.65 0.3K
14:44 71.67 71.67 71.67 71.67 1.4K
14:46 71.66 71.66 71.66 71.66 0.9K
14:47 71.69 71.69 71.68 71.68 1.4K
14:48 71.69 71.69 71.69 71.69 1.4K
14:52 71.70 71.70 71.70 71.69 1.3K
14:53 71.69 71.70 71.69 71.70 1.1K
14:54 71.71 71.71 71.71 71.71 0.5K
14:56 71.69 71.69 71.69 71.68 8.2K
14:57 71.70 71.72 71.70 71.72 2.1K
14:58 71.71 71.71 71.71 71.71 0.8K
14:59 71.73 71.73 71.73 71.73 0.8K
15:00 71.71 71.71 71.69 71.69 1.0K
15:01 71.69 71.70 71.69 71.70 0.8K
15:02 71.70 71.70 71.68 71.68 2.7K
15:03 71.70 71.72 71.70 71.72 1.7K
15:05 71.72 71.72 71.72 71.72 1.1K
15:06 71.75 71.75 71.75 71.75 2.2K
15:07 71.74 71.76 71.74 71.76 1.6K
15:08 71.76 71.76 71.76 71.76 4.4K
15:09 71.75 71.77 71.74 71.77 9.6K
15:10 71.76 71.76 71.76 71.76 0.7K
15:12 71.75 71.75 71.74 71.74 0.5K
15:13 71.75 71.75 71.75 71.75 0.3K
15:14 71.74 71.74 71.73 71.73 0.8K
15:15 71.74 71.76 71.74 71.76 1.3K
15:16 71.75 71.78 71.75 71.78 1.5K
15:17 71.78 71.79 71.78 71.79 2.5K
15:19 71.79 71.79 71.78 71.78 1.0K
15:20 71.78 71.79 71.78 71.79 1.6K
15:21 71.79 71.79 71.79 71.79 0.6K
15:22 71.79 71.80 71.79 71.80 0.7K
15:23 71.80 71.80 71.78 71.79 1.8K
15:24 71.78 71.79 71.78 71.79 2.9K
15:25 71.77 71.77 71.77 71.77 0.6K
15:26 71.77 71.78 71.77 71.78 0.6K
15:28 71.78 71.78 71.78 71.78 3.7K
15:29 71.77 71.77 71.77 71.77 0.2K
15:30 71.75 71.75 71.75 71.75 0.2K
15:31 71.71 71.71 71.71 71.71 1.2K
15:32 71.70 71.70 71.70 71.70 0.1K
15:33 71.70 71.70 71.68 71.68 1.1K
15:34 71.72 71.72 71.72 71.72 2.8K
15:35 71.76 71.76 71.76 71.76 0.5K
15:36 71.77 71.77 71.77 71.77 1.0K
15:37 71.78 71.78 71.78 71.78 0.6K
15:39 71.77 71.77 71.77 71.77 2.3K
15:41 71.76 71.76 71.76 71.76 0.1K
15:42 71.76 71.76 71.76 71.76 0.9K
15:43 71.73 71.73 71.73 71.73 0.2K
15:44 71.74 71.74 71.74 71.74 0.7K
15:45 71.73 71.73 71.73 71.72 0.6K
15:46 71.76 71.76 71.75 71.76 1.3K
15:47 71.77 71.77 71.76 71.76 1.3K
15:48 71.75 71.75 71.75 71.75 0.4K
15:49 71.77 71.77 71.76 71.76 1.4K
15:50 71.71 71.74 71.71 71.73 5.4K
15:53 71.69 71.69 71.69 71.69 0.8K
15:54 71.71 71.72 71.71 71.72 1.1K
15:55 71.81 71.81 71.81 71.81 2.0K
15:57 71.74 71.74 71.73 71.73 3.8K
15:58 71.75 71.75 71.75 71.75 1.3K
15:59 71.74 71.79 71.74 71.79 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available