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 72.35 72.35 72.35 72.35 1.3K
09:31 72.38 72.38 72.38 72.38 0.1K
09:32 72.41 72.41 72.41 72.41 1.2K
09:36 72.42 72.42 72.42 72.42 0.3K
09:38 72.39 72.39 72.39 72.39 0.1K
09:41 72.43 72.43 72.43 72.43 0.4K
09:42 72.44 72.44 72.44 72.44 0.6K
09:43 72.43 72.43 72.43 72.43 0.8K
09:49 72.37 72.37 72.37 72.37 1.0K
09:51 72.35 72.36 72.35 72.36 0.9K
09:52 72.37 72.37 72.37 72.37 0.2K
09:54 72.36 72.36 72.36 72.36 0.3K
09:57 72.34 72.34 72.34 72.34 0.3K
09:58 72.35 72.35 72.35 72.35 0.1K
10:00 72.27 72.27 72.27 72.27 2.7K
10:02 72.30 72.30 72.30 72.30 0.3K
10:06 72.29 72.29 72.28 72.28 2.5K
10:07 72.31 72.31 72.31 72.31 0.2K
10:08 72.33 72.33 72.33 72.33 0.8K
10:10 72.27 72.27 72.27 72.27 4.9K
10:13 72.27 72.27 72.27 72.27 0.3K
10:14 72.27 72.27 72.23 72.24 1.1K
10:16 72.23 72.23 72.23 72.23 0.3K
10:17 72.21 72.21 72.21 72.21 0.6K
10:18 72.24 72.24 72.22 72.22 1.7K
10:22 72.23 72.25 72.23 72.25 2.0K
10:24 72.24 72.24 72.24 72.24 0.5K
10:26 72.22 72.22 72.22 72.22 0.6K
10:27 72.17 72.17 72.17 72.17 0.8K
10:30 72.20 72.20 72.20 72.20 1.0K
10:31 72.18 72.18 72.18 72.18 0.3K
10:34 72.18 72.18 72.18 72.18 0.6K
10:36 72.16 72.16 72.16 72.16 0.2K
10:37 72.15 72.15 72.15 72.15 0.5K
10:39 72.18 72.18 72.18 72.18 0.4K
10:42 72.18 72.18 72.18 72.18 2.1K
10:47 72.21 72.21 72.21 72.21 0.2K
10:48 72.21 72.21 72.21 72.21 0.6K
10:49 72.23 72.23 72.23 72.23 0.1K
10:51 72.20 72.20 72.19 72.19 0.5K
10:54 72.24 72.24 72.24 72.24 1.2K
10:57 72.26 72.26 72.26 72.26 1.1K
10:58 72.28 72.28 72.28 72.28 0.6K
11:00 72.26 72.26 72.26 72.26 0.3K
11:03 72.27 72.27 72.27 72.27 0.5K
11:05 72.23 72.23 72.23 72.23 0.5K
11:10 72.25 72.25 72.24 72.24 0.7K
11:11 72.24 72.24 72.23 72.23 0.9K
11:12 72.22 72.22 72.22 72.22 0.5K
11:13 72.23 72.23 72.23 72.23 0.2K
11:14 72.22 72.23 72.22 72.23 1.3K
11:15 72.23 72.25 72.23 72.25 1.6K
11:16 72.25 72.25 72.25 72.25 0.4K
11:22 72.24 72.24 72.24 72.24 0.4K
11:24 72.25 72.25 72.25 72.25 0.6K
11:25 72.25 72.25 72.25 72.25 0.2K
11:26 72.23 72.23 72.23 72.23 0.6K
11:28 72.21 72.21 72.21 72.21 0.7K
11:31 72.18 72.18 72.18 72.18 0.8K
11:39 72.18 72.18 72.15 72.15 1.1K
11:42 72.15 72.15 72.15 72.15 0.6K
11:45 72.17 72.17 72.17 72.17 0.7K
11:46 72.16 72.16 72.16 72.16 0.2K
11:48 72.14 72.14 72.14 72.14 0.9K
11:52 72.14 72.14 72.14 72.14 0.6K
11:55 72.13 72.13 72.13 72.13 0.1K
11:56 72.16 72.16 72.16 72.16 0.2K
12:00 72.18 72.18 72.18 72.18 0.8K
12:02 72.15 72.17 72.15 72.17 1.3K
12:04 72.18 72.18 72.18 72.18 0.8K
12:07 72.12 72.12 72.12 72.12 1.3K
12:09 72.16 72.16 72.14 72.14 1.9K
12:11 72.16 72.17 72.16 72.17 0.9K
12:12 72.15 72.15 72.15 72.15 0.3K
12:13 72.14 72.14 72.14 72.14 0.8K
12:14 72.14 72.14 72.14 72.14 0.3K
12:15 72.16 72.16 72.16 72.16 0.3K
12:16 72.17 72.17 72.16 72.16 0.5K
12:17 72.17 72.17 72.17 72.17 0.8K
12:19 72.17 72.17 72.17 72.17 0.6K
12:21 72.13 72.13 72.13 72.13 0.3K
12:23 72.14 72.14 72.14 72.14 0.1K
12:24 72.13 72.13 72.13 72.13 0.1K
12:25 72.14 72.14 72.14 72.14 0.4K
12:26 72.15 72.15 72.15 72.15 4.8K
12:30 72.17 72.17 72.17 72.17 3.2K
12:36 72.15 72.15 72.15 72.15 0.4K
12:37 72.14 72.14 72.14 72.14 0.1K
12:38 72.15 72.15 72.15 72.15 0.3K
12:39 72.15 72.15 72.15 72.15 0.4K
12:40 72.15 72.15 72.14 72.14 0.6K
12:43 72.12 72.12 72.12 72.12 0.3K
12:44 72.12 72.13 72.12 72.13 2.2K
12:46 72.15 72.15 72.15 72.15 3.5K
12:48 72.17 72.17 72.16 72.16 0.7K
12:51 72.15 72.15 72.15 72.15 0.1K
12:52 72.14 72.14 72.14 72.14 0.2K
12:59 72.17 72.17 72.16 72.16 0.9K
13:02 72.15 72.15 72.15 72.15 0.7K
13:05 72.15 72.15 72.15 72.15 0.2K
13:07 72.15 72.15 72.14 72.14 0.5K
13:11 72.16 72.16 72.16 72.16 0.3K
13:15 72.19 72.19 72.19 72.19 1.2K
13:18 72.19 72.19 72.19 72.19 0.8K
13:24 72.21 72.21 72.21 72.21 2.5K
13:25 72.21 72.22 72.21 72.22 3.0K
13:26 72.20 72.20 72.20 72.20 0.2K
13:27 72.19 72.19 72.19 72.19 0.5K
13:29 72.19 72.19 72.19 72.19 1.0K
13:33 72.17 72.18 72.17 72.18 2.5K
13:35 72.17 72.17 72.17 72.17 0.7K
13:39 72.17 72.17 72.17 72.17 0.5K
13:40 72.18 72.18 72.18 72.18 0.6K
13:41 72.17 72.17 72.17 72.17 0.2K
13:42 72.17 72.17 72.17 72.17 0.1K
13:44 72.16 72.16 72.16 72.16 0.2K
13:48 72.19 72.19 72.19 72.19 0.7K
13:52 72.18 72.18 72.18 72.18 0.9K
13:54 72.18 72.18 72.18 72.18 0.3K
13:55 72.18 72.18 72.18 72.18 0.6K
13:56 72.18 72.18 72.18 72.18 0.6K
13:57 72.17 72.17 72.16 72.16 5.7K
13:58 72.18 72.18 72.18 72.18 0.6K
13:59 72.18 72.18 72.18 72.18 0.6K
14:00 72.18 72.18 72.18 72.18 0.7K
14:01 72.19 72.19 72.19 72.19 0.7K
14:02 72.18 72.18 72.18 72.18 0.1K
14:03 72.18 72.18 72.17 72.17 0.5K
14:04 72.18 72.18 72.18 72.18 1.5K
14:05 72.20 72.20 72.20 72.20 0.6K
14:07 72.21 72.23 72.21 72.22 2.3K
14:09 72.22 72.22 72.22 72.22 0.5K
14:10 72.21 72.21 72.21 72.21 0.2K
14:13 72.19 72.19 72.19 72.19 0.7K
14:14 72.20 72.20 72.20 72.20 1.9K
14:15 72.19 72.20 72.19 72.19 2.0K
14:16 72.19 72.19 72.19 72.19 5.5K
14:17 72.17 72.19 72.17 72.19 2.4K
14:19 72.21 72.21 72.21 72.21 9.9K
14:20 72.21 72.21 72.21 72.21 3.1K
14:21 72.21 72.21 72.20 72.20 1.1K
14:22 72.19 72.20 72.19 72.20 0.5K
14:23 72.17 72.17 72.17 72.17 2.2K
14:24 72.18 72.20 72.18 72.20 15.4K
14:25 72.21 72.21 72.20 72.20 0.4K
14:26 72.21 72.21 72.21 72.20 0.9K
14:30 72.23 72.23 72.23 72.23 0.4K
14:31 72.24 72.24 72.24 72.24 0.9K
14:32 72.24 72.24 72.24 72.24 0.1K
14:33 72.25 72.25 72.25 72.25 0.2K
14:35 72.24 72.26 72.24 72.26 0.8K
14:36 72.26 72.26 72.26 72.26 0.5K
14:38 72.25 72.25 72.25 72.25 0.5K
14:41 72.26 72.26 72.26 72.26 0.6K
14:42 72.26 72.26 72.26 72.26 0.1K
14:43 72.25 72.25 72.25 72.25 0.3K
14:44 72.25 72.25 72.25 72.25 0.6K
14:46 72.25 72.25 72.25 72.25 0.6K
14:47 72.24 72.24 72.24 72.24 3.1K
14:48 72.25 72.26 72.25 72.26 0.4K
14:49 72.24 72.24 72.24 72.24 0.3K
14:50 72.28 72.28 72.28 72.28 1.5K
14:52 72.30 72.30 72.30 72.30 0.6K
14:53 72.27 72.27 72.27 72.27 2.1K
14:57 72.25 72.25 72.25 72.25 1.2K
15:00 72.21 72.21 72.20 72.20 2.4K
15:01 72.20 72.20 72.20 72.20 0.3K
15:02 72.19 72.19 72.19 72.19 2.4K
15:03 72.21 72.21 72.21 72.21 2.5K
15:05 72.22 72.22 72.21 72.22 1.3K
15:06 72.22 72.22 72.22 72.22 0.7K
15:07 72.22 72.22 72.22 72.22 1.2K
15:08 72.20 72.20 72.20 72.20 1.1K
15:09 72.20 72.20 72.20 72.20 5.7K
15:10 72.20 72.21 72.20 72.20 0.6K
15:11 72.21 72.21 72.21 72.21 0.8K
15:12 72.20 72.20 72.20 72.20 0.3K
15:14 72.19 72.21 72.19 72.21 0.8K
15:15 72.20 72.20 72.20 72.19 1.0K
15:16 72.17 72.19 72.17 72.19 1.1K
15:17 72.19 72.19 72.19 72.19 0.2K
15:18 72.19 72.19 72.17 72.19 2.0K
15:19 72.19 72.19 72.19 72.19 1.1K
15:21 72.20 72.20 72.20 72.20 0.9K
15:23 72.19 72.19 72.19 72.19 0.8K
15:24 72.19 72.19 72.19 72.19 0.4K
15:25 72.18 72.18 72.18 72.18 0.4K
15:26 72.18 72.18 72.17 72.17 0.5K
15:27 72.17 72.17 72.17 72.17 0.4K
15:28 72.16 72.16 72.16 72.16 0.7K
15:29 72.16 72.16 72.15 72.15 1.3K
15:30 72.14 72.14 72.14 72.14 0.2K
15:31 72.15 72.15 72.14 72.14 1.0K
15:32 72.13 72.13 72.12 72.12 2.2K
15:34 72.09 72.10 72.09 72.10 0.6K
15:38 72.07 72.07 72.07 72.07 1.7K
15:39 72.05 72.05 72.05 72.05 1.5K
15:40 72.05 72.05 72.02 72.02 2.6K
15:41 72.02 72.02 72.02 72.02 1.0K
15:44 72.10 72.10 72.10 72.10 1.8K
15:45 72.11 72.11 72.11 72.11 0.7K
15:46 72.13 72.13 72.13 72.13 0.7K
15:47 72.12 72.12 72.09 72.09 0.8K
15:48 72.09 72.09 72.09 72.09 0.7K
15:49 72.10 72.10 72.09 72.09 2.9K
15:51 72.12 72.13 72.12 72.13 1.5K
15:55 72.15 72.15 72.13 72.13 1.5K
15:57 72.07 72.09 72.07 72.09 0.8K
15:58 72.08 72.08 72.08 72.08 1.6K
15:59 72.06 72.06 72.00 72.00 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available