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 72.32 72.32 72.32 72.32 7.1K
09:33 72.21 72.21 72.21 72.21 0.3K
09:34 72.20 72.20 72.20 72.20 0.6K
09:36 72.21 72.21 72.20 72.20 1.6K
09:38 72.19 72.19 72.19 72.19 0.4K
09:44 72.11 72.11 72.11 72.11 0.4K
09:47 72.21 72.21 72.21 72.21 1.2K
09:50 72.20 72.21 72.20 72.21 1.7K
09:52 72.17 72.17 72.17 72.17 0.2K
09:53 72.18 72.18 72.18 72.18 0.1K
09:54 72.17 72.17 72.17 72.17 0.2K
09:55 72.20 72.22 72.20 72.21 1.0K
09:56 72.20 72.20 72.20 72.20 0.2K
09:57 72.20 72.20 72.19 72.19 0.8K
09:58 72.24 72.24 72.24 72.24 0.5K
09:59 72.24 72.24 72.24 72.24 0.2K
10:00 72.23 72.23 72.21 72.21 1.8K
10:01 72.19 72.19 72.19 72.19 0.2K
10:03 72.12 72.12 72.12 72.12 0.3K
10:04 72.13 72.13 72.13 72.13 2.8K
10:05 72.09 72.09 72.09 72.09 0.4K
10:07 72.09 72.09 72.09 72.09 0.3K
10:08 72.08 72.08 72.08 72.08 0.4K
10:10 72.08 72.10 72.08 72.10 0.7K
10:12 72.11 72.11 72.10 72.10 0.7K
10:13 72.09 72.09 72.09 72.08 0.6K
10:15 72.13 72.13 72.13 72.13 0.7K
10:17 72.14 72.14 72.12 72.13 1.9K
10:18 72.13 72.13 72.13 72.13 0.5K
10:20 72.14 72.14 72.14 72.14 2.5K
10:23 72.18 72.18 72.18 72.18 0.8K
10:30 72.24 72.26 72.24 72.26 2.3K
10:33 72.26 72.26 72.26 72.26 0.3K
10:34 72.25 72.25 72.25 72.25 4.1K
10:41 72.23 72.23 72.23 72.23 1.4K
10:44 72.22 72.27 72.22 72.27 0.9K
10:45 72.21 72.21 72.21 72.21 0.2K
10:50 72.29 72.29 72.29 72.29 0.3K
10:51 72.28 72.28 72.28 72.28 0.2K
10:53 72.29 72.29 72.28 72.28 0.5K
10:55 72.27 72.27 72.27 72.27 0.3K
10:56 72.26 72.26 72.26 72.26 0.3K
10:57 72.26 72.26 72.26 72.26 0.7K
11:00 72.25 72.25 72.25 72.25 1.2K
11:01 72.24 72.24 72.24 72.24 0.1K
11:02 72.23 72.23 72.23 72.23 1.6K
11:06 72.26 72.27 72.25 72.26 1.7K
11:08 72.24 72.24 72.24 72.24 0.5K
11:10 72.22 72.22 72.22 72.22 2.2K
11:12 72.20 72.20 72.20 72.20 9.3K
11:15 72.22 72.22 72.22 72.22 0.3K
11:16 72.22 72.22 72.22 72.22 1.2K
11:17 72.20 72.20 72.20 72.20 1.6K
11:20 72.16 72.16 72.16 72.16 1.3K
11:22 72.14 72.14 72.14 72.14 2.8K
11:23 72.12 72.12 72.12 72.12 0.1K
11:24 72.10 72.10 72.10 72.10 0.9K
11:28 72.09 72.09 72.09 72.09 0.1K
11:29 72.08 72.08 72.08 72.08 0.4K
11:30 72.08 72.08 72.07 72.07 1.4K
11:32 72.04 72.04 72.04 72.04 0.3K
11:34 72.07 72.07 72.07 72.07 1.1K
11:35 72.06 72.06 72.06 72.06 0.6K
11:36 72.06 72.06 72.06 72.06 1.5K
11:40 72.09 72.09 72.09 72.09 0.3K
11:41 72.10 72.10 72.10 72.10 1.0K
11:43 72.08 72.08 72.08 72.08 1.0K
11:46 72.07 72.07 72.07 72.07 0.6K
11:47 72.08 72.08 72.08 72.08 0.3K
11:49 72.07 72.07 72.07 72.07 0.8K
11:52 72.03 72.03 72.02 72.02 0.7K
11:53 72.05 72.07 72.05 72.07 0.5K
11:55 72.07 72.09 72.07 72.09 0.8K
11:56 72.08 72.08 72.08 72.08 0.7K
11:57 72.09 72.09 72.09 72.09 0.8K
11:58 72.09 72.09 72.09 72.09 0.4K
12:01 72.10 72.10 72.10 72.10 0.2K
12:02 72.11 72.11 72.11 72.11 2.4K
12:05 72.10 72.10 72.10 72.10 0.4K
12:09 72.14 72.14 72.14 72.14 0.2K
12:11 72.16 72.16 72.16 72.16 0.4K
12:12 72.15 72.15 72.14 72.14 0.6K
12:17 72.14 72.14 72.14 72.14 0.2K
12:18 72.15 72.16 72.15 72.15 1.0K
12:20 72.13 72.13 72.13 72.13 0.5K
12:24 72.15 72.15 72.15 72.15 2.5K
12:25 72.15 72.15 72.15 72.15 1.4K
12:27 72.17 72.17 72.15 72.16 3.8K
12:28 72.15 72.15 72.15 72.15 0.5K
12:32 72.16 72.16 72.16 72.16 0.3K
12:35 72.16 72.16 72.16 72.16 0.5K
12:37 72.15 72.15 72.15 72.15 0.5K
12:38 72.15 72.15 72.14 72.15 5.3K
12:40 72.13 72.13 72.13 72.13 0.7K
12:42 72.12 72.12 72.12 72.12 0.4K
12:43 72.13 72.13 72.13 72.13 0.4K
12:44 72.12 72.12 72.12 72.12 0.3K
12:45 72.10 72.10 72.10 72.10 0.2K
12:47 72.13 72.13 72.13 72.13 0.5K
12:49 72.13 72.13 72.12 72.12 0.4K
12:54 72.12 72.14 72.12 72.13 3.2K
12:55 72.14 72.14 72.14 72.14 1.0K
12:57 72.10 72.10 72.10 72.10 0.7K
13:01 72.10 72.10 72.10 72.10 0.2K
13:03 72.12 72.13 72.12 72.13 1.5K
13:04 72.11 72.11 72.11 72.11 0.1K
13:06 72.12 72.13 72.12 72.13 2.2K
13:11 72.11 72.11 72.11 72.11 1.1K
13:12 72.10 72.10 72.10 72.10 1.0K
13:18 72.07 72.07 72.07 72.07 1.2K
13:19 72.05 72.05 72.05 72.05 0.4K
13:23 72.06 72.06 72.05 72.05 0.8K
13:27 72.04 72.04 72.04 72.04 0.2K
13:28 72.04 72.04 72.04 72.04 0.8K
13:29 72.05 72.05 72.05 72.05 1.4K
13:30 72.06 72.07 72.06 72.07 2.2K
13:31 72.06 72.06 72.06 72.06 0.3K
13:32 72.07 72.07 72.07 72.07 0.2K
13:34 72.09 72.09 72.09 72.09 0.4K
13:36 72.09 72.09 72.09 72.09 1.0K
13:38 72.10 72.10 72.10 72.10 0.7K
13:42 72.15 72.15 72.15 72.15 0.9K
13:44 72.16 72.16 72.16 72.16 0.9K
13:47 72.16 72.16 72.16 72.16 0.1K
13:48 72.16 72.16 72.16 72.16 0.3K
13:50 72.16 72.16 72.16 72.16 0.1K
13:52 72.15 72.15 72.15 72.15 0.1K
13:53 72.15 72.15 72.15 72.15 0.3K
13:55 72.14 72.14 72.14 72.14 2.3K
13:56 72.13 72.14 72.13 72.14 1.7K
13:59 72.13 72.13 72.13 72.13 0.5K
14:00 72.11 72.11 72.11 72.11 0.3K
14:02 72.11 72.11 72.11 72.11 1.0K
14:07 72.06 72.06 72.05 72.05 12.5K
14:08 72.03 72.03 72.03 72.03 0.8K
14:09 72.02 72.02 72.02 72.02 0.9K
14:10 72.02 72.02 72.02 72.02 0.3K
14:11 72.00 72.03 72.00 72.03 1.4K
14:12 72.00 72.00 72.00 72.00 0.8K
14:14 72.02 72.02 72.02 72.02 1.9K
14:16 72.01 72.01 72.01 72.01 0.7K
14:17 72.03 72.03 72.03 72.03 0.3K
14:19 72.04 72.04 72.04 72.04 0.1K
14:20 72.05 72.05 72.04 72.04 0.8K
14:21 72.01 72.04 72.01 72.04 1.0K
14:23 72.07 72.08 72.07 72.08 1.3K
14:24 72.08 72.08 72.08 72.08 0.5K
14:25 72.09 72.11 72.09 72.11 3.3K
14:27 72.05 72.05 72.05 72.05 0.1K
14:28 72.05 72.05 72.05 72.05 0.5K
14:30 72.06 72.06 72.04 72.04 2.0K
14:31 72.05 72.05 72.04 72.04 2.4K
14:32 72.06 72.06 72.06 72.06 3.1K
14:33 72.06 72.06 72.05 72.05 1.0K
14:34 72.05 72.05 72.05 72.05 0.7K
14:36 72.02 72.03 72.02 72.03 1.9K
14:38 72.03 72.04 72.03 72.04 4.1K
14:39 72.04 72.04 72.04 72.04 0.3K
14:40 72.03 72.05 72.03 72.05 3.0K
14:41 72.05 72.05 72.04 72.04 0.5K
14:42 72.05 72.05 72.05 72.05 0.3K
14:43 72.02 72.04 72.02 72.04 0.4K
14:44 72.02 72.02 72.02 72.02 1.0K
14:45 72.00 72.00 72.00 72.00 0.2K
14:46 71.99 71.99 71.99 71.99 0.8K
14:48 72.02 72.02 72.02 72.02 0.2K
14:49 72.00 72.00 72.00 72.00 0.2K
14:50 72.03 72.05 72.03 72.05 2.9K
14:53 72.07 72.07 72.07 72.07 0.2K
14:54 72.08 72.08 72.07 72.08 4.9K
14:58 72.04 72.05 72.04 72.04 1.2K
15:00 72.05 72.06 72.05 72.06 1.5K
15:01 72.06 72.06 72.06 72.06 0.6K
15:02 72.06 72.06 72.05 72.05 0.5K
15:03 72.03 72.03 72.03 72.03 1.9K
15:04 72.03 72.03 72.03 72.03 1.3K
15:06 72.03 72.03 72.03 72.03 0.5K
15:07 72.01 72.03 72.00 72.02 7.6K
15:08 72.03 72.03 72.03 72.03 2.3K
15:09 72.03 72.03 72.01 72.02 3.4K
15:10 72.02 72.02 72.02 72.02 1.3K
15:11 72.04 72.04 72.04 72.04 0.5K
15:12 72.05 72.07 72.05 72.07 0.9K
15:14 72.06 72.06 72.05 72.05 1.0K
15:15 72.03 72.03 72.03 72.03 0.4K
15:16 72.03 72.03 72.02 72.03 0.9K
15:18 72.05 72.06 72.05 72.06 2.5K
15:21 72.05 72.05 72.05 72.05 2.0K
15:22 72.07 72.07 72.07 72.07 1.0K
15:23 72.06 72.06 72.06 72.06 0.7K
15:24 72.04 72.04 72.02 72.02 1.1K
15:25 72.04 72.04 72.04 72.04 0.3K
15:26 72.05 72.05 72.05 72.05 4.6K
15:27 72.04 72.04 72.04 72.04 0.5K
15:28 72.03 72.03 72.03 72.03 0.8K
15:30 72.01 72.02 72.00 72.02 1.7K
15:31 72.02 72.02 72.02 72.01 1.9K
15:32 72.01 72.02 72.01 72.02 3.1K
15:33 72.02 72.03 72.02 72.03 0.9K
15:34 72.01 72.01 72.01 72.01 0.5K
15:35 72.02 72.02 72.02 72.02 1.3K
15:36 72.02 72.02 72.00 72.00 1.3K
15:37 71.98 71.98 71.98 71.98 0.2K
15:38 72.00 72.00 72.00 72.00 9.0K
15:39 71.98 71.98 71.96 71.96 2.0K
15:40 71.97 71.98 71.97 71.98 1.8K
15:41 72.01 72.03 72.01 72.03 0.5K
15:42 72.02 72.02 72.02 72.02 1.4K
15:43 72.01 72.01 71.99 71.99 2.2K
15:44 71.97 71.97 71.97 71.97 0.3K
15:46 72.02 72.03 72.02 72.03 1.5K
15:48 72.03 72.03 72.03 72.03 1.4K
15:49 72.03 72.04 72.03 72.04 1.1K
15:50 72.05 72.05 72.03 72.03 2.0K
15:52 71.99 71.99 71.99 71.99 0.6K
15:53 72.03 72.03 72.03 72.03 0.6K
15:54 72.05 72.05 72.05 72.05 0.4K
15:55 72.03 72.03 72.03 72.03 0.9K
15:56 72.03 72.03 72.02 72.02 0.8K
15:58 72.02 72.02 72.02 72.02 0.2K
15:59 72.03 72.06 72.03 72.06 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available