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 71.71 71.71 71.68 71.68 7.3K
09:31 71.81 71.81 71.81 71.81 0.2K
09:32 71.74 71.74 71.74 71.74 0.3K
09:33 71.76 71.76 71.72 71.72 0.6K
09:34 71.68 71.68 71.68 71.68 0.5K
09:36 71.69 71.69 71.68 71.68 3.9K
09:37 71.67 71.68 71.67 71.67 0.7K
09:38 71.67 71.70 71.67 71.70 4.0K
09:40 71.63 71.63 71.63 71.63 2.3K
09:41 71.65 71.65 71.62 71.62 1.5K
09:43 71.67 71.67 71.67 71.67 1.1K
09:44 71.67 71.67 71.67 71.67 0.8K
09:45 71.63 71.63 71.63 71.63 1.0K
09:47 71.65 71.65 71.65 71.65 0.7K
09:48 71.72 71.72 71.72 71.72 0.6K
09:53 71.69 71.70 71.69 71.70 1.3K
09:55 71.65 71.65 71.65 71.64 0.1K
09:56 71.68 71.68 71.68 71.68 0.6K
10:00 71.77 71.77 71.77 71.77 0.4K
10:01 71.75 71.75 71.75 71.75 0.4K
10:04 71.74 71.74 71.74 71.74 0.9K
10:05 71.74 71.74 71.74 71.74 0.2K
10:08 71.67 71.67 71.67 71.67 0.6K
10:09 71.67 71.67 71.67 71.67 1.0K
10:10 71.72 71.72 71.70 71.70 1.1K
10:11 71.75 71.75 71.73 71.73 0.6K
10:13 71.72 71.72 71.72 71.72 0.6K
10:15 71.74 71.74 71.74 71.74 1.5K
10:16 71.73 71.73 71.70 71.69 0.8K
10:17 71.67 71.67 71.67 71.67 1.1K
10:18 71.66 71.66 71.66 71.66 0.8K
10:20 71.65 71.65 71.65 71.65 1.1K
10:21 71.66 71.66 71.66 71.66 0.3K
10:22 71.66 71.66 71.65 71.65 3.4K
10:25 71.65 71.65 71.65 71.65 1.7K
10:27 71.62 71.62 71.62 71.62 0.1K
10:28 71.64 71.64 71.64 71.64 2.1K
10:30 71.65 71.65 71.65 71.65 0.7K
10:31 71.65 71.65 71.65 71.65 0.6K
10:33 71.60 71.62 71.60 71.62 5.9K
10:35 71.56 71.56 71.54 71.56 2.4K
10:37 71.56 71.58 71.56 71.58 1.8K
10:38 71.57 71.58 71.57 71.58 0.7K
10:39 71.59 71.59 71.59 71.59 0.9K
10:40 71.58 71.58 71.58 71.58 0.7K
10:41 71.57 71.57 71.57 71.57 0.3K
10:44 71.54 71.54 71.54 71.54 0.7K
10:45 71.62 71.62 71.62 71.62 2.8K
10:46 71.61 71.62 71.61 71.62 1.0K
10:47 71.62 71.62 71.62 71.61 0.7K
10:52 71.62 71.62 71.62 71.62 0.7K
10:56 71.59 71.59 71.59 71.59 1.4K
10:57 71.58 71.59 71.58 71.59 0.2K
10:58 71.61 71.61 71.61 71.61 0.3K
10:59 71.61 71.63 71.61 71.63 1.1K
11:00 71.63 71.63 71.62 71.63 2.4K
11:08 71.60 71.60 71.60 71.60 0.8K
11:12 71.61 71.61 71.61 71.61 0.4K
11:15 71.60 71.60 71.60 71.60 0.6K
11:18 71.63 71.63 71.63 71.63 0.2K
11:21 71.64 71.65 71.64 71.65 1.2K
11:22 71.65 71.65 71.65 71.65 3.9K
11:23 71.65 71.65 71.65 71.65 1.1K
11:24 71.64 71.64 71.64 71.64 0.4K
11:25 71.65 71.65 71.65 71.65 1.4K
11:27 71.67 71.67 71.67 71.67 0.2K
11:30 71.67 71.67 71.67 71.67 1.1K
11:32 71.63 71.63 71.63 71.63 0.7K
11:34 71.62 71.65 71.62 71.65 3.4K
11:35 71.65 71.65 71.65 71.65 1.0K
11:38 71.65 71.65 71.64 71.64 1.1K
11:45 71.56 71.56 71.56 71.56 1.1K
11:50 71.54 71.55 71.54 71.55 0.6K
11:52 71.55 71.55 71.55 71.55 1.8K
11:53 71.54 71.54 71.54 71.54 0.9K
11:57 71.54 71.54 71.54 71.54 0.2K
11:59 71.53 71.53 71.53 71.53 0.4K
12:00 71.54 71.54 71.54 71.54 1.8K
12:01 71.53 71.53 71.53 71.53 2.6K
12:03 71.52 71.52 71.52 71.52 0.2K
12:04 71.51 71.51 71.51 71.51 0.7K
12:06 71.51 71.51 71.51 71.51 0.4K
12:08 71.55 71.55 71.55 71.55 0.6K
12:09 71.55 71.55 71.54 71.54 2.1K
12:13 71.57 71.57 71.57 71.56 1.3K
12:16 71.57 71.57 71.57 71.57 0.1K
12:17 71.57 71.57 71.57 71.57 0.2K
12:19 71.55 71.55 71.55 71.55 0.3K
12:20 71.53 71.53 71.53 71.53 0.6K
12:21 71.53 71.53 71.53 71.53 3.7K
12:22 71.51 71.51 71.51 71.51 0.5K
12:23 71.50 71.50 71.50 71.50 0.4K
12:25 71.55 71.56 71.55 71.56 1.2K
12:29 71.59 71.59 71.59 71.58 2.4K
12:31 71.59 71.59 71.58 71.58 0.9K
12:32 71.59 71.59 71.59 71.59 5.5K
12:37 71.58 71.58 71.58 71.58 0.8K
12:40 71.61 71.61 71.61 71.61 2.8K
12:46 71.57 71.57 71.57 71.57 0.7K
12:48 71.57 71.57 71.57 71.57 5.8K
13:00 71.55 71.55 71.55 71.55 1.7K
13:01 71.56 71.56 71.56 71.56 0.8K
13:08 71.55 71.55 71.55 71.55 0.3K
13:11 71.58 71.58 71.58 71.58 3.5K
13:14 71.56 71.56 71.55 71.55 0.5K
13:16 71.57 71.57 71.57 71.57 0.3K
13:17 71.58 71.58 71.57 71.57 8.4K
13:19 71.55 71.55 71.55 71.55 0.2K
13:20 71.57 71.57 71.57 71.57 0.3K
13:21 71.57 71.57 71.57 71.57 0.3K
13:23 71.58 71.58 71.58 71.58 0.3K
13:25 71.60 71.60 71.60 71.60 0.7K
13:29 71.59 71.59 71.59 71.59 0.4K
13:33 71.60 71.60 71.60 71.60 0.5K
13:35 71.58 71.58 71.58 71.58 6.3K
13:36 71.60 71.60 71.60 71.60 1.9K
13:38 71.62 71.62 71.62 71.62 1.2K
13:41 71.63 71.63 71.63 71.63 2.1K
13:42 71.62 71.62 71.62 71.62 0.1K
13:43 71.60 71.60 71.60 71.60 1.9K
13:44 71.64 71.64 71.64 71.64 1.5K
13:48 71.63 71.63 71.63 71.63 1.2K
13:52 71.63 71.63 71.62 71.62 0.8K
13:53 71.64 71.64 71.64 71.64 0.1K
13:54 71.62 71.64 71.62 71.63 1.0K
13:55 71.63 71.63 71.63 71.63 0.2K
13:56 71.66 71.66 71.66 71.66 0.9K
13:58 71.65 71.65 71.64 71.64 8.9K
13:59 71.63 71.63 71.63 71.63 0.1K
14:00 71.64 71.65 71.64 71.65 2.4K
14:01 71.66 71.66 71.65 71.65 1.9K
14:02 71.67 71.67 71.67 71.67 0.3K
14:04 71.67 71.67 71.66 71.66 2.3K
14:06 71.66 71.66 71.66 71.66 1.0K
14:10 71.67 71.67 71.66 71.66 0.8K
14:11 71.66 71.66 71.66 71.66 1.5K
14:13 71.66 71.66 71.66 71.66 1.5K
14:14 71.66 71.66 71.66 71.66 2.0K
14:15 71.67 71.68 71.67 71.68 2.3K
14:16 71.67 71.67 71.67 71.67 0.3K
14:18 71.69 71.69 71.69 71.69 0.1K
14:19 71.68 71.68 71.67 71.67 1.7K
14:21 71.70 71.70 71.70 71.69 0.5K
14:23 71.70 71.70 71.70 71.70 0.5K
14:25 71.71 71.71 71.71 71.71 2.2K
14:26 71.71 71.71 71.71 71.71 0.4K
14:27 71.71 71.71 71.71 71.71 1.0K
14:32 71.70 71.71 71.70 71.71 1.8K
14:33 71.71 71.72 71.71 71.72 3.3K
14:35 71.69 71.70 71.68 71.68 1.4K
14:36 71.69 71.70 71.69 71.70 2.5K
14:37 71.69 71.71 71.69 71.71 5.4K
14:38 71.71 71.71 71.71 71.71 0.3K
14:40 71.71 71.71 71.71 71.71 0.2K
14:41 71.72 71.72 71.72 71.72 0.2K
14:43 71.70 71.70 71.70 71.70 0.8K
14:44 71.70 71.70 71.70 71.70 2.3K
14:45 71.71 71.71 71.71 71.71 0.8K
14:48 71.71 71.73 71.71 71.73 5.3K
14:51 71.71 71.71 71.71 71.71 0.2K
14:53 71.71 71.71 71.70 71.70 0.4K
14:54 71.69 71.69 71.69 71.68 1.6K
14:55 71.68 71.68 71.68 71.68 0.3K
14:56 71.68 71.68 71.68 71.68 0.4K
14:57 71.68 71.68 71.68 71.68 0.3K
14:58 71.69 71.69 71.68 71.68 3.5K
14:59 71.68 71.68 71.67 71.67 0.7K
15:00 71.69 71.69 71.67 71.68 26.8K
15:01 71.67 71.67 71.67 71.67 0.4K
15:03 71.68 71.68 71.67 71.67 0.6K
15:04 71.67 71.67 71.67 71.67 0.1K
15:05 71.67 71.68 71.67 71.68 16.8K
15:06 71.68 71.68 71.68 71.68 0.4K
15:07 71.67 71.67 71.67 71.67 0.6K
15:08 71.65 71.65 71.65 71.65 2.7K
15:09 71.66 71.66 71.66 71.66 0.7K
15:10 71.64 71.64 71.64 71.64 0.4K
15:11 71.63 71.64 71.63 71.63 1.7K
15:13 71.62 71.62 71.62 71.62 1.0K
15:14 71.61 71.61 71.60 71.60 4.5K
15:15 71.60 71.61 71.60 71.61 1.3K
15:17 71.63 71.63 71.63 71.63 1.4K
15:18 71.63 71.63 71.63 71.62 0.6K
15:20 71.63 71.63 71.63 71.63 1.2K
15:22 71.63 71.63 71.63 71.63 1.3K
15:23 71.63 71.63 71.60 71.61 2.8K
15:24 71.61 71.63 71.61 71.63 0.3K
15:25 71.63 71.64 71.63 71.64 9.5K
15:28 71.63 71.63 71.63 71.63 1.7K
15:30 71.62 71.62 71.62 71.62 1.6K
15:31 71.63 71.63 71.62 71.62 3.9K
15:32 71.61 71.61 71.61 71.61 0.9K
15:34 71.60 71.60 71.60 71.60 2.7K
15:35 71.60 71.60 71.60 71.60 7.8K
15:36 71.61 71.61 71.61 71.61 0.4K
15:38 71.60 71.60 71.60 71.60 1.3K
15:39 71.60 71.60 71.59 71.59 1.0K
15:40 71.58 71.58 71.57 71.58 4.0K
15:41 71.58 71.58 71.58 71.58 4.9K
15:42 71.58 71.58 71.58 71.58 0.2K
15:43 71.58 71.59 71.58 71.59 4.2K
15:44 71.60 71.60 71.60 71.60 1.0K
15:47 71.60 71.60 71.60 71.60 1.3K
15:48 71.59 71.59 71.59 71.59 0.8K
15:50 71.59 71.59 71.58 71.58 87.4K
15:51 71.59 71.59 71.59 71.58 1.0K
15:53 71.59 71.60 71.59 71.60 3.4K
15:54 71.61 71.61 71.61 71.61 0.1K
15:55 71.65 71.66 71.65 71.66 1.2K
15:56 71.61 71.61 71.61 71.61 2.7K
15:58 71.59 71.59 71.59 71.59 0.5K
15:59 71.59 71.59 71.55 71.55 16.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available