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 71.65 71.70 71.65 71.70 3.7K
09:31 71.74 71.82 71.74 71.82 1.4K
09:33 71.84 71.84 71.84 71.84 0.1K
09:35 71.85 71.85 71.85 71.85 0.9K
09:36 71.87 71.87 71.87 71.87 0.5K
09:37 71.91 71.91 71.91 71.91 0.2K
09:38 71.91 71.91 71.91 71.91 0.5K
09:40 71.98 71.98 71.98 71.98 0.4K
09:42 72.01 72.01 72.01 72.01 0.3K
09:43 71.94 71.94 71.94 71.94 2.3K
09:45 71.89 71.89 71.89 71.89 0.4K
09:46 71.93 71.94 71.92 71.94 2.0K
09:48 72.01 72.01 72.01 72.01 0.5K
09:49 72.00 72.02 72.00 72.01 1.9K
09:59 72.19 72.19 72.19 72.19 0.3K
10:00 72.19 72.21 72.19 72.21 1.5K
10:03 72.22 72.22 72.22 72.22 0.4K
10:05 72.22 72.23 72.21 72.21 2.3K
10:10 72.22 72.22 72.20 72.20 1.2K
10:11 72.22 72.22 72.22 72.22 0.1K
10:12 72.19 72.20 72.19 72.20 0.4K
10:15 72.19 72.24 72.19 72.24 0.7K
10:16 72.22 72.22 72.22 72.22 0.8K
10:19 72.21 72.21 72.21 72.21 0.5K
10:24 72.24 72.24 72.23 72.23 0.9K
10:29 72.23 72.23 72.21 72.22 2.0K
10:33 72.20 72.20 72.20 72.20 0.3K
10:35 72.22 72.22 72.22 72.22 2.3K
10:36 72.23 72.23 72.23 72.23 1.1K
10:37 72.23 72.25 72.23 72.24 10.5K
10:38 72.24 72.24 72.24 72.24 0.5K
10:39 72.25 72.25 72.25 72.25 0.4K
10:40 72.26 72.26 72.25 72.25 0.6K
10:42 72.28 72.28 72.28 72.28 0.3K
10:45 72.29 72.29 72.29 72.29 0.5K
10:46 72.30 72.30 72.29 72.29 0.8K
10:48 72.27 72.27 72.27 72.27 0.3K
10:49 72.27 72.27 72.27 72.27 0.4K
10:50 72.27 72.27 72.27 72.27 1.1K
10:51 72.28 72.28 72.28 72.28 0.2K
10:52 72.27 72.27 72.27 72.27 0.2K
10:53 72.24 72.27 72.24 72.27 1.8K
10:54 72.28 72.30 72.28 72.30 1.8K
10:55 72.29 72.29 72.28 72.28 1.7K
10:56 72.25 72.26 72.25 72.26 0.6K
10:57 72.26 72.26 72.26 72.26 0.2K
10:59 72.26 72.26 72.26 72.26 0.1K
11:00 72.25 72.27 72.25 72.27 0.5K
11:01 72.28 72.28 72.28 72.28 0.7K
11:02 72.26 72.27 72.26 72.27 0.8K
11:03 72.28 72.28 72.28 72.28 0.6K
11:04 72.27 72.27 72.26 72.26 4.2K
11:07 72.21 72.21 72.21 72.21 0.8K
11:08 72.20 72.20 72.20 72.20 0.4K
11:09 72.18 72.18 72.17 72.17 0.6K
11:10 72.19 72.19 72.19 72.19 0.5K
11:11 72.17 72.17 72.17 72.17 0.1K
11:12 72.19 72.20 72.19 72.20 1.1K
11:13 72.19 72.19 72.19 72.19 0.9K
11:17 72.24 72.24 72.24 72.24 1.1K
11:20 72.29 72.29 72.29 72.29 0.9K
11:22 72.28 72.30 72.28 72.30 0.3K
11:23 72.29 72.29 72.29 72.29 0.3K
11:24 72.31 72.31 72.31 72.31 6.6K
11:25 72.29 72.30 72.29 72.30 0.7K
11:26 72.29 72.29 72.29 72.29 0.4K
11:27 72.29 72.29 72.29 72.29 0.1K
11:28 72.30 72.30 72.29 72.30 0.7K
11:29 72.30 72.30 72.28 72.28 1.9K
11:30 72.31 72.32 72.31 72.32 1.2K
11:32 72.32 72.32 72.32 72.32 0.5K
11:35 72.30 72.33 72.30 72.33 0.5K
11:36 72.31 72.31 72.30 72.30 0.5K
11:37 72.28 72.28 72.28 72.28 0.4K
11:40 72.25 72.25 72.25 72.25 0.6K
11:41 72.25 72.25 72.25 72.25 2.0K
11:43 72.25 72.25 72.23 72.24 0.8K
11:45 72.25 72.25 72.25 72.25 0.6K
11:47 72.19 72.21 72.19 72.21 0.6K
11:48 72.20 72.22 72.20 72.22 0.5K
11:50 72.24 72.24 72.24 72.24 0.5K
11:54 72.26 72.28 72.26 72.28 0.3K
11:55 72.28 72.28 72.28 72.28 0.7K
11:59 72.30 72.30 72.30 72.30 1.3K
12:01 72.31 72.31 72.30 72.30 0.6K
12:03 72.31 72.31 72.31 72.31 0.2K
12:05 72.32 72.32 72.31 72.31 0.8K
12:07 72.30 72.30 72.30 72.30 0.3K
12:10 72.30 72.30 72.30 72.30 0.4K
12:11 72.29 72.29 72.28 72.28 0.8K
12:13 72.28 72.30 72.28 72.30 3.4K
12:15 72.30 72.32 72.30 72.32 0.7K
12:17 72.31 72.31 72.31 72.31 0.6K
12:18 72.32 72.32 72.32 72.32 1.0K
12:19 72.32 72.32 72.31 72.31 0.5K
12:21 72.33 72.33 72.33 72.33 3.0K
12:26 72.33 72.33 72.33 72.33 1.6K
12:30 72.33 72.33 72.33 72.33 0.4K
12:33 72.32 72.32 72.32 72.32 0.9K
12:34 72.32 72.32 72.32 72.32 4.3K
12:35 72.30 72.30 72.30 72.30 1.1K
12:37 72.31 72.31 72.31 72.31 0.3K
12:39 72.34 72.34 72.34 72.33 55.8K
12:40 72.33 72.33 72.33 72.33 2.6K
12:44 72.33 72.33 72.33 72.33 2.4K
12:45 72.33 72.33 72.33 72.33 2.4K
12:46 72.32 72.32 72.32 72.32 0.1K
12:47 72.33 72.33 72.33 72.33 1.0K
12:48 72.32 72.32 72.31 72.31 2.3K
12:50 72.34 72.34 72.34 72.33 0.3K
12:53 72.34 72.34 72.34 72.33 0.5K
12:55 72.34 72.34 72.34 72.34 0.8K
12:57 72.32 72.32 72.32 72.32 1.3K
12:58 72.33 72.33 72.33 72.33 1.7K
12:59 72.33 72.33 72.33 72.33 1.6K
13:00 72.32 72.32 72.30 72.31 9.0K
13:01 72.30 72.30 72.30 72.30 1.7K
13:03 72.35 72.35 72.35 72.35 0.4K
13:05 72.36 72.36 72.35 72.35 0.7K
13:06 72.33 72.33 72.33 72.33 0.2K
13:07 72.32 72.32 72.31 72.31 4.1K
13:08 72.31 72.31 72.30 72.30 1.3K
13:09 72.31 72.31 72.31 72.31 1.1K
13:10 72.34 72.34 72.34 72.34 0.4K
13:11 72.37 72.37 72.37 72.37 0.2K
13:14 72.37 72.37 72.36 72.36 1.7K
13:15 72.36 72.36 72.35 72.35 0.9K
13:17 72.35 72.36 72.34 72.34 1.1K
13:20 72.34 72.34 72.34 72.34 0.4K
13:21 72.35 72.35 72.35 72.35 0.5K
13:22 72.35 72.35 72.34 72.34 2.0K
13:23 72.35 72.35 72.35 72.35 1.4K
13:25 72.36 72.36 72.36 72.36 1.8K
13:26 72.38 72.39 72.38 72.39 1.1K
13:27 72.35 72.35 72.35 72.35 0.2K
13:28 72.33 72.33 72.33 72.33 0.5K
13:31 72.35 72.35 72.35 72.35 1.1K
13:35 72.38 72.38 72.38 72.38 1.2K
13:41 72.41 72.41 72.40 72.40 0.6K
13:43 72.41 72.41 72.41 72.41 0.5K
13:44 72.40 72.40 72.40 72.40 0.2K
13:45 72.41 72.41 72.40 72.40 14.5K
13:46 72.42 72.42 72.41 72.41 0.4K
13:47 72.41 72.41 72.41 72.41 1.3K
13:48 72.39 72.40 72.39 72.40 1.1K
13:49 72.42 72.42 72.42 72.42 0.4K
13:51 72.41 72.41 72.41 72.41 1.9K
13:54 72.41 72.41 72.41 72.41 0.3K
13:56 72.40 72.40 72.40 72.40 0.5K
13:57 72.40 72.40 72.40 72.40 0.2K
13:58 72.40 72.40 72.40 72.40 0.5K
13:59 72.41 72.41 72.41 72.41 0.4K
14:00 72.43 72.43 72.41 72.42 1.5K
14:02 72.43 72.43 72.43 72.43 0.7K
14:05 72.44 72.44 72.44 72.44 2.8K
14:06 72.41 72.42 72.41 72.42 2.0K
14:12 72.39 72.41 72.39 72.41 1.9K
14:14 72.40 72.40 72.39 72.39 1.1K
14:15 72.40 72.40 72.40 72.40 0.4K
14:16 72.40 72.40 72.40 72.40 1.1K
14:17 72.38 72.38 72.38 72.38 0.5K
14:18 72.38 72.38 72.38 72.38 0.4K
14:19 72.36 72.36 72.36 72.36 0.6K
14:21 72.37 72.37 72.37 72.37 0.1K
14:22 72.37 72.37 72.37 72.37 0.1K
14:23 72.39 72.39 72.39 72.39 0.2K
14:25 72.41 72.41 72.41 72.41 1.0K
14:29 72.36 72.36 72.36 72.36 2.5K
14:30 72.37 72.37 72.37 72.37 1.4K
14:33 72.34 72.34 72.34 72.34 0.9K
14:34 72.33 72.33 72.32 72.32 0.7K
14:36 72.32 72.33 72.31 72.33 1.6K
14:37 72.33 72.33 72.33 72.33 1.9K
14:38 72.31 72.31 72.31 72.31 4.9K
14:39 72.31 72.31 72.31 72.31 1.3K
14:41 72.32 72.32 72.32 72.32 0.7K
14:42 72.33 72.33 72.31 72.31 0.3K
14:43 72.32 72.32 72.32 72.32 0.1K
14:44 72.33 72.33 72.33 72.33 1.8K
14:45 72.32 72.32 72.32 72.32 1.1K
14:46 72.33 72.33 72.33 72.33 2.4K
14:47 72.32 72.32 72.32 72.32 1.6K
14:49 72.32 72.32 72.32 72.32 1.7K
14:50 72.33 72.33 72.32 72.32 1.3K
14:51 72.32 72.32 72.32 72.32 0.6K
14:53 72.32 72.33 72.32 72.32 16.4K
14:54 72.33 72.33 72.33 72.33 0.8K
14:55 72.34 72.34 72.34 72.34 0.2K
14:56 72.33 72.33 72.33 72.33 1.7K
14:58 72.33 72.33 72.33 72.33 0.7K
15:01 72.34 72.36 72.34 72.36 0.5K
15:02 72.37 72.37 72.36 72.37 4.1K
15:03 72.38 72.39 72.38 72.39 1.6K
15:04 72.38 72.38 72.37 72.38 1.5K
15:05 72.38 72.38 72.38 72.38 1.4K
15:06 72.38 72.38 72.37 72.37 2.1K
15:08 72.36 72.36 72.36 72.36 0.5K
15:09 72.36 72.36 72.36 72.36 5.8K
15:10 72.35 72.36 72.35 72.36 3.2K
15:11 72.36 72.37 72.36 72.37 0.3K
15:12 72.38 72.38 72.38 72.38 0.3K
15:13 72.38 72.38 72.38 72.38 0.5K
15:14 72.38 72.38 72.37 72.37 2.3K
15:15 72.39 72.39 72.38 72.38 3.0K
15:16 72.39 72.39 72.39 72.39 0.4K
15:17 72.39 72.39 72.39 72.39 1.6K
15:18 72.41 72.41 72.41 72.41 1.1K
15:19 72.41 72.41 72.41 72.41 0.3K
15:20 72.40 72.40 72.40 72.40 5.9K
15:23 72.39 72.39 72.38 72.38 1.9K
15:25 72.40 72.40 72.40 72.40 2.2K
15:26 72.38 72.39 72.38 72.39 1.0K
15:27 72.40 72.40 72.39 72.39 0.8K
15:28 72.40 72.40 72.40 72.40 0.5K
15:29 72.38 72.39 72.38 72.39 0.6K
15:30 72.40 72.40 72.40 72.40 0.6K
15:31 72.42 72.42 72.40 72.40 1.9K
15:32 72.42 72.42 72.42 72.42 1.2K
15:34 72.43 72.44 72.43 72.43 1.6K
15:36 72.46 72.47 72.46 72.47 0.9K
15:37 72.47 72.47 72.46 72.46 1.9K
15:38 72.48 72.48 72.46 72.47 1.0K
15:39 72.47 72.47 72.47 72.47 0.3K
15:40 72.46 72.46 72.46 72.46 0.3K
15:41 72.45 72.45 72.44 72.44 2.8K
15:42 72.45 72.45 72.45 72.45 0.5K
15:43 72.45 72.45 72.44 72.44 2.0K
15:44 72.45 72.45 72.45 72.45 0.9K
15:45 72.43 72.44 72.42 72.44 2.1K
15:47 72.45 72.46 72.45 72.45 5.0K
15:48 72.44 72.44 72.44 72.44 0.2K
15:49 72.46 72.46 72.46 72.46 0.4K
15:50 72.45 72.49 72.45 72.48 4.7K
15:51 72.46 72.48 72.46 72.47 1.2K
15:53 72.46 72.46 72.46 72.46 1.1K
15:55 72.49 72.49 72.47 72.47 0.5K
15:56 72.46 72.46 72.46 72.46 0.4K
15:57 72.47 72.47 72.47 72.47 0.4K
15:59 72.49 72.49 72.45 72.47 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available