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 71.78 71.78 71.78 71.78 1.4K
09:34 71.70 71.70 71.70 71.70 0.8K
09:36 71.62 71.62 71.62 71.62 0.1K
09:38 71.61 71.61 71.61 71.61 0.7K
09:41 71.52 71.52 71.52 71.52 0.3K
09:42 71.48 71.48 71.48 71.48 0.6K
09:43 71.50 71.50 71.50 71.50 0.2K
09:44 71.47 71.47 71.47 71.47 0.1K
09:45 71.40 71.40 71.40 71.40 0.9K
09:46 71.39 71.39 71.39 71.39 0.7K
09:47 71.41 71.41 71.41 71.41 1.4K
09:48 71.49 71.49 71.49 71.49 0.8K
09:50 71.41 71.41 71.41 71.41 0.2K
09:51 71.40 71.40 71.40 71.40 0.6K
09:55 71.45 71.45 71.45 71.45 0.2K
09:57 71.40 71.40 71.40 71.40 5.9K
09:58 71.39 71.39 71.39 71.39 0.2K
09:59 71.39 71.40 71.39 71.40 0.5K
10:00 71.37 71.37 71.37 71.37 2.4K
10:03 71.37 71.37 71.37 71.37 0.1K
10:05 71.36 71.41 71.36 71.41 1.0K
10:06 71.37 71.37 71.37 71.37 0.4K
10:08 71.43 71.43 71.43 71.43 1.2K
10:13 71.45 71.45 71.45 71.45 0.6K
10:14 71.44 71.44 71.42 71.42 4.8K
10:16 71.37 71.37 71.37 71.37 0.4K
10:17 71.40 71.40 71.40 71.40 1.6K
10:21 71.42 71.43 71.42 71.43 0.5K
10:24 71.45 71.45 71.45 71.45 1.5K
10:25 71.43 71.44 71.43 71.44 0.7K
10:26 71.44 71.44 71.44 71.44 1.4K
10:29 71.50 71.51 71.50 71.51 5.1K
10:30 71.49 71.54 71.49 71.53 2.1K
10:33 71.53 71.53 71.51 71.51 0.9K
10:34 71.51 71.51 71.51 71.51 1.0K
10:36 71.54 71.54 71.54 71.54 1.6K
10:41 71.60 71.60 71.60 71.60 0.7K
10:46 71.62 71.62 71.62 71.62 0.4K
10:47 71.65 71.65 71.65 71.65 0.1K
10:48 71.65 71.65 71.65 71.65 0.3K
10:49 71.65 71.65 71.65 71.65 0.6K
10:50 71.64 71.64 71.64 71.64 0.6K
10:51 71.67 71.67 71.67 71.67 1.2K
10:52 71.66 71.66 71.66 71.66 0.2K
10:53 71.67 71.67 71.66 71.66 2.4K
11:02 71.74 71.74 71.74 71.74 0.6K
11:03 71.75 71.75 71.75 71.75 1.2K
11:04 71.74 71.74 71.74 71.74 0.3K
11:05 71.74 71.74 71.73 71.74 5.4K
11:06 71.74 71.74 71.72 71.72 0.4K
11:08 71.71 71.71 71.71 71.71 0.3K
11:09 71.71 71.71 71.71 71.71 0.3K
11:10 71.74 71.74 71.74 71.74 0.3K
11:12 71.71 71.71 71.71 71.71 0.2K
11:15 71.71 71.71 71.71 71.71 1.9K
11:19 71.67 71.67 71.67 71.67 0.8K
11:25 71.73 71.73 71.72 71.72 4.2K
11:26 71.72 71.72 71.72 71.72 1.5K
11:31 71.72 71.72 71.71 71.72 1.8K
11:33 71.70 71.70 71.70 71.70 0.9K
11:34 71.68 71.68 71.68 71.68 0.9K
11:35 71.68 71.68 71.68 71.68 0.2K
11:38 71.64 71.64 71.64 71.64 0.6K
11:41 71.63 71.63 71.63 71.63 3.0K
11:43 71.63 71.63 71.63 71.63 0.3K
11:44 71.62 71.62 71.62 71.62 0.4K
11:45 71.61 71.61 71.60 71.60 0.6K
11:46 71.59 71.59 71.57 71.57 1.9K
11:48 71.59 71.59 71.59 71.59 1.1K
11:51 71.62 71.63 71.62 71.63 0.3K
11:52 71.63 71.63 71.63 71.63 0.6K
11:55 71.63 71.63 71.63 71.63 1.3K
12:01 71.62 71.62 71.61 71.61 11.9K
12:02 71.61 71.61 71.61 71.61 0.2K
12:07 71.61 71.61 71.61 71.61 0.4K
12:09 71.58 71.58 71.58 71.58 0.5K
12:10 71.57 71.57 71.56 71.56 0.6K
12:12 71.59 71.59 71.59 71.59 0.4K
12:15 71.58 71.58 71.58 71.58 0.4K
12:16 71.58 71.58 71.57 71.57 1.6K
12:18 71.56 71.56 71.56 71.56 0.5K
12:21 71.54 71.54 71.54 71.54 0.3K
12:25 71.58 71.58 71.58 71.58 0.2K
12:26 71.56 71.58 71.56 71.58 4.4K
12:28 71.58 71.58 71.58 71.58 0.3K
12:29 71.60 71.60 71.60 71.60 0.5K
12:30 71.61 71.61 71.61 71.61 0.5K
12:31 71.60 71.60 71.60 71.60 0.3K
12:34 71.58 71.58 71.58 71.58 0.6K
12:36 71.57 71.59 71.57 71.59 0.2K
12:37 71.57 71.57 71.57 71.57 0.2K
12:38 71.54 71.54 71.54 71.54 0.8K
12:39 71.55 71.55 71.55 71.55 1.5K
12:40 71.56 71.56 71.56 71.56 1.4K
12:41 71.55 71.57 71.55 71.57 0.4K
12:42 71.57 71.57 71.57 71.57 1.8K
12:43 71.58 71.59 71.58 71.59 1.4K
12:46 71.54 71.54 71.54 71.54 19.2K
12:52 71.59 71.59 71.59 71.59 0.2K
12:53 71.60 71.60 71.60 71.60 0.6K
12:54 71.58 71.58 71.58 71.58 0.6K
12:58 71.57 71.57 71.57 71.57 1.2K
12:59 71.56 71.56 71.56 71.56 0.6K
13:00 71.58 71.59 71.58 71.59 0.6K
13:02 71.57 71.57 71.57 71.57 0.5K
13:03 71.56 71.56 71.56 71.56 1.1K
13:05 71.57 71.57 71.57 71.57 1.0K
13:14 71.56 71.56 71.56 71.56 0.2K
13:15 71.57 71.57 71.57 71.57 0.6K
13:19 71.60 71.60 71.60 71.60 0.2K
13:22 71.60 71.61 71.60 71.61 0.6K
13:23 71.60 71.60 71.60 71.60 0.9K
13:25 71.60 71.60 71.60 71.60 1.6K
13:28 71.61 71.61 71.61 71.61 0.3K
13:30 71.62 71.62 71.62 71.62 0.3K
13:31 71.62 71.62 71.62 71.62 0.5K
13:32 71.62 71.62 71.62 71.62 0.1K
13:34 71.61 71.61 71.61 71.61 0.3K
13:37 71.57 71.58 71.57 71.58 0.7K
13:38 71.59 71.59 71.59 71.59 0.3K
13:43 71.56 71.56 71.56 71.56 3.1K
13:45 71.59 71.59 71.59 71.59 0.1K
13:48 71.57 71.57 71.57 71.57 0.2K
13:49 71.54 71.54 71.54 71.54 0.5K
13:50 71.53 71.53 71.53 71.53 0.4K
13:51 71.53 71.53 71.53 71.53 1.3K
13:52 71.49 71.49 71.49 71.49 0.8K
13:54 71.51 71.51 71.50 71.51 1.2K
13:55 71.49 71.49 71.49 71.49 0.7K
13:58 71.50 71.50 71.49 71.49 1.3K
14:01 71.49 71.49 71.49 71.49 1.1K
14:02 71.47 71.47 71.47 71.47 0.5K
14:05 71.49 71.49 71.49 71.49 0.3K
14:07 71.51 71.51 71.51 71.51 0.4K
14:09 71.49 71.49 71.49 71.49 1.0K
14:10 71.53 71.53 71.53 71.53 0.9K
14:12 71.52 71.52 71.52 71.52 0.7K
14:13 71.54 71.54 71.54 71.54 1.0K
14:14 71.54 71.54 71.54 71.54 2.3K
14:15 71.55 71.55 71.55 71.55 0.2K
14:16 71.58 71.58 71.58 71.58 0.6K
14:17 71.56 71.57 71.56 71.57 0.9K
14:18 71.58 71.58 71.58 71.58 0.4K
14:19 71.58 71.58 71.57 71.57 0.8K
14:21 71.60 71.61 71.60 71.61 1.1K
14:22 71.60 71.60 71.60 71.60 2.5K
14:23 71.60 71.60 71.57 71.57 1.2K
14:24 71.58 71.60 71.58 71.60 6.7K
14:26 71.59 71.59 71.59 71.58 1.0K
14:27 71.61 71.61 71.61 71.61 0.4K
14:29 71.61 71.61 71.61 71.61 0.1K
14:30 71.62 71.62 71.62 71.62 2.5K
14:31 71.61 71.62 71.61 71.62 4.6K
14:32 71.64 71.64 71.64 71.64 4.5K
14:39 71.63 71.63 71.63 71.63 1.6K
14:40 71.60 71.60 71.60 71.60 0.3K
14:42 71.62 71.62 71.62 71.62 0.2K
14:43 71.60 71.62 71.60 71.62 3.9K
14:46 71.65 71.67 71.65 71.67 0.9K
14:48 71.66 71.66 71.66 71.66 1.0K
14:51 71.64 71.64 71.64 71.64 0.3K
14:52 71.64 71.64 71.64 71.64 0.1K
14:54 71.62 71.63 71.62 71.63 0.7K
14:56 71.63 71.63 71.63 71.63 0.1K
14:57 71.64 71.65 71.64 71.65 0.4K
14:58 71.64 71.64 71.63 71.63 7.8K
15:01 71.63 71.64 71.63 71.64 6.2K
15:02 71.61 71.61 71.61 71.61 0.4K
15:03 71.62 71.62 71.61 71.61 3.3K
15:05 71.60 71.60 71.60 71.60 0.5K
15:06 71.61 71.61 71.59 71.61 7.7K
15:07 71.60 71.60 71.60 71.60 4.4K
15:08 71.59 71.59 71.59 71.59 0.3K
15:09 71.58 71.60 71.58 71.60 2.0K
15:10 71.58 71.58 71.58 71.58 0.9K
15:12 71.54 71.54 71.54 71.54 1.2K
15:13 71.53 71.55 71.53 71.54 4.7K
15:14 71.54 71.56 71.54 71.56 0.7K
15:15 71.57 71.57 71.57 71.57 0.4K
15:16 71.57 71.59 71.57 71.59 0.8K
15:17 71.59 71.59 71.59 71.59 1.2K
15:18 71.58 71.59 71.57 71.58 1.7K
15:19 71.58 71.58 71.58 71.58 0.4K
15:20 71.58 71.58 71.58 71.58 1.2K
15:21 71.58 71.58 71.58 71.58 2.5K
15:22 71.54 71.54 71.54 71.54 1.8K
15:23 71.54 71.54 71.54 71.54 2.5K
15:24 71.55 71.56 71.55 71.56 2.5K
15:25 71.55 71.55 71.54 71.55 3.1K
15:26 71.55 71.55 71.54 71.54 2.9K
15:27 71.54 71.54 71.54 71.54 1.5K
15:28 71.53 71.53 71.53 71.53 0.2K
15:29 71.54 71.54 71.54 71.54 5.1K
15:30 71.54 71.55 71.54 71.55 0.7K
15:31 71.54 71.54 71.54 71.54 0.2K
15:32 71.55 71.57 71.55 71.57 3.5K
15:33 71.55 71.55 71.55 71.55 1.9K
15:36 71.54 71.55 71.54 71.54 1.7K
15:37 71.55 71.55 71.55 71.55 0.8K
15:38 71.55 71.55 71.55 71.55 16.0K
15:40 71.55 71.55 71.55 71.55 2.6K
15:41 71.57 71.57 71.56 71.56 2.4K
15:42 71.57 71.57 71.57 71.57 3.1K
15:43 71.59 71.59 71.59 71.59 1.9K
15:45 71.57 71.57 71.57 71.57 0.6K
15:46 71.61 71.61 71.61 71.61 0.4K
15:47 71.61 71.61 71.60 71.61 1.1K
15:48 71.62 71.62 71.62 71.61 1.5K
15:49 71.60 71.60 71.60 71.60 1.7K
15:50 71.59 71.61 71.59 71.61 0.7K
15:51 71.61 71.61 71.61 71.61 2.3K
15:52 71.61 71.64 71.61 71.64 2.2K
15:53 71.65 71.67 71.65 71.67 1.5K
15:54 71.66 71.66 71.66 71.66 2.6K
15:55 71.67 71.72 71.67 71.72 4.5K
15:56 71.72 71.72 71.72 71.72 0.8K
15:57 71.71 71.71 71.71 71.71 0.5K
15:58 71.70 71.70 71.68 71.68 0.3K
15:59 71.71 71.71 71.71 71.71 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available