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 72.79 72.79 72.79 72.79 5.8K
09:34 72.55 72.55 72.55 72.55 0.1K
09:35 72.57 72.57 72.57 72.57 0.2K
09:36 72.58 72.58 72.58 72.58 1.1K
09:40 72.49 72.52 72.49 72.52 0.7K
09:41 72.47 72.47 72.44 72.44 2.7K
09:44 72.45 72.45 72.45 72.44 0.7K
09:45 72.43 72.43 72.41 72.41 2.2K
09:46 72.42 72.42 72.42 72.42 1.1K
09:47 72.49 72.49 72.49 72.49 0.3K
09:49 72.49 72.49 72.49 72.49 0.8K
09:50 72.49 72.52 72.49 72.52 0.9K
09:54 72.48 72.48 72.48 72.48 0.5K
09:56 72.47 72.47 72.47 72.47 3.0K
09:57 72.47 72.47 72.46 72.46 4.8K
09:58 72.44 72.44 72.44 72.44 0.7K
10:01 72.42 72.42 72.42 72.42 1.0K
10:02 72.42 72.42 72.39 72.39 2.7K
10:05 72.40 72.40 72.40 72.40 0.3K
10:06 72.41 72.42 72.41 72.42 4.6K
10:07 72.45 72.45 72.45 72.45 0.7K
10:10 72.40 72.40 72.40 72.40 0.3K
10:11 72.40 72.40 72.40 72.40 0.2K
10:12 72.41 72.41 72.41 72.41 0.5K
10:13 72.42 72.42 72.42 72.42 0.6K
10:14 72.42 72.42 72.42 72.42 0.6K
10:16 72.42 72.42 72.42 72.42 0.7K
10:18 72.41 72.41 72.41 72.41 1.7K
10:19 72.44 72.44 72.44 72.44 0.5K
10:20 72.43 72.43 72.43 72.43 0.4K
10:23 72.42 72.42 72.42 72.42 0.1K
10:24 72.41 72.41 72.39 72.39 0.6K
10:25 72.36 72.36 72.36 72.36 0.8K
10:26 72.37 72.37 72.37 72.37 0.6K
10:28 72.36 72.36 72.36 72.36 0.7K
10:33 72.34 72.34 72.34 72.34 0.2K
10:34 72.35 72.35 72.35 72.35 0.3K
10:35 72.36 72.37 72.36 72.36 4.5K
10:37 72.34 72.34 72.34 72.34 2.0K
10:45 72.24 72.24 72.24 72.24 0.5K
10:46 72.22 72.22 72.22 72.22 1.2K
10:48 72.21 72.22 72.20 72.20 0.9K
10:49 72.20 72.20 72.20 72.20 1.2K
10:50 72.20 72.20 72.20 72.20 1.5K
10:52 72.27 72.30 72.27 72.28 3.0K
10:53 72.29 72.29 72.28 72.28 0.4K
10:54 72.27 72.27 72.27 72.27 2.9K
10:58 72.26 72.26 72.26 72.26 2.8K
11:00 72.28 72.30 72.28 72.30 2.7K
11:03 72.26 72.27 72.26 72.26 3.0K
11:04 72.24 72.24 72.24 72.24 0.8K
11:10 72.23 72.23 72.23 72.23 0.2K
11:13 72.23 72.23 72.23 72.23 0.3K
11:14 72.21 72.21 72.21 72.21 0.2K
11:18 72.22 72.22 72.22 72.22 0.3K
11:19 72.22 72.22 72.22 72.22 1.0K
11:20 72.21 72.22 72.20 72.20 2.5K
11:22 72.20 72.20 72.20 72.20 0.4K
11:28 72.19 72.19 72.19 72.19 1.4K
11:30 72.16 72.17 72.15 72.15 13.1K
11:31 72.16 72.16 72.15 72.15 1.3K
11:32 72.14 72.14 72.13 72.13 2.5K
11:33 72.13 72.16 72.13 72.14 20.0K
11:34 72.14 72.14 72.14 72.14 0.5K
11:36 72.16 72.19 72.16 72.19 0.8K
11:37 72.18 72.18 72.18 72.18 0.1K
11:38 72.19 72.19 72.18 72.18 0.9K
11:40 72.17 72.18 72.17 72.18 0.4K
11:42 72.21 72.21 72.21 72.21 0.2K
11:43 72.22 72.22 72.22 72.22 0.6K
11:44 72.21 72.21 72.21 72.21 0.2K
11:45 72.20 72.20 72.20 72.19 0.5K
11:46 72.19 72.19 72.19 72.19 0.5K
11:53 72.26 72.26 72.26 72.26 1.3K
11:59 72.26 72.26 72.26 72.26 0.6K
12:03 72.30 72.30 72.30 72.30 0.2K
12:04 72.29 72.31 72.29 72.29 1.2K
12:06 72.29 72.30 72.29 72.30 5.9K
12:23 72.38 72.38 72.38 72.38 0.7K
12:30 72.36 72.36 72.36 72.36 2.2K
12:33 72.33 72.33 72.33 72.33 1.1K
12:35 72.35 72.37 72.35 72.37 0.8K
12:41 72.36 72.36 72.35 72.35 3.2K
12:42 72.36 72.36 72.36 72.36 1.0K
12:43 72.36 72.36 72.36 72.36 0.4K
12:49 72.35 72.35 72.35 72.35 1.0K
12:52 72.34 72.34 72.34 72.34 0.5K
12:54 72.34 72.34 72.34 72.34 0.3K
12:55 72.34 72.34 72.32 72.32 0.3K
12:59 72.33 72.33 72.33 72.33 1.8K
13:01 72.36 72.36 72.36 72.36 0.4K
13:07 72.32 72.32 72.32 72.32 0.4K
13:08 72.33 72.33 72.33 72.33 2.0K
13:09 72.32 72.32 72.32 72.32 0.5K
13:10 72.29 72.29 72.29 72.29 0.8K
13:11 72.30 72.30 72.30 72.30 1.1K
13:15 72.34 72.34 72.33 72.33 0.5K
13:17 72.34 72.34 72.34 72.33 0.4K
13:22 72.32 72.32 72.32 72.32 1.5K
13:23 72.32 72.32 72.32 72.32 0.7K
13:24 72.30 72.30 72.30 72.30 0.6K
13:25 72.29 72.29 72.29 72.29 0.3K
13:28 72.28 72.28 72.28 72.28 0.5K
13:29 72.32 72.32 72.32 72.32 0.4K
13:32 72.32 72.32 72.32 72.32 0.2K
13:33 72.32 72.32 72.32 72.32 0.8K
13:36 72.35 72.35 72.35 72.35 0.6K
13:39 72.34 72.34 72.34 72.34 0.3K
13:43 72.32 72.32 72.31 72.31 1.0K
13:47 72.31 72.34 72.31 72.33 0.7K
13:48 72.34 72.34 72.34 72.34 0.1K
13:49 72.34 72.34 72.34 72.34 0.3K
13:51 72.34 72.34 72.34 72.34 0.3K
13:53 72.33 72.33 72.33 72.33 0.6K
13:54 72.35 72.35 72.35 72.35 1.5K
13:55 72.35 72.35 72.35 72.35 2.2K
13:56 72.36 72.36 72.36 72.36 0.2K
13:59 72.35 72.35 72.35 72.35 0.4K
14:00 72.36 72.36 72.36 72.35 0.6K
14:07 72.37 72.37 72.37 72.36 0.5K
14:09 72.36 72.36 72.36 72.36 1.8K
14:10 72.37 72.37 72.36 72.36 1.1K
14:11 72.35 72.35 72.35 72.35 0.5K
14:12 72.36 72.36 72.36 72.36 1.4K
14:15 72.35 72.35 72.35 72.35 7.9K
14:16 72.34 72.36 72.34 72.36 4.4K
14:17 72.35 72.35 72.35 72.35 0.1K
14:18 72.36 72.36 72.36 72.36 0.3K
14:19 72.35 72.35 72.35 72.35 0.9K
14:20 72.33 72.33 72.33 72.33 0.2K
14:21 72.34 72.34 72.34 72.34 1.3K
14:22 72.35 72.35 72.33 72.33 0.7K
14:23 72.34 72.34 72.34 72.34 0.1K
14:24 72.34 72.34 72.34 72.34 0.6K
14:27 72.32 72.32 72.32 72.32 2.2K
14:31 72.32 72.32 72.32 72.32 1.0K
14:32 72.33 72.34 72.33 72.34 2.1K
14:34 72.33 72.33 72.33 72.33 0.5K
14:36 72.35 72.35 72.35 72.35 0.1K
14:37 72.33 72.34 72.33 72.34 1.2K
14:38 72.33 72.33 72.33 72.33 1.1K
14:39 72.32 72.32 72.32 72.32 2.7K
14:41 72.32 72.32 72.32 72.32 0.4K
14:42 72.32 72.34 72.32 72.34 7.3K
14:43 72.34 72.34 72.34 72.34 0.2K
14:44 72.33 72.33 72.33 72.33 0.4K
14:45 72.34 72.34 72.34 72.34 0.4K
14:46 72.35 72.35 72.35 72.35 0.4K
14:47 72.35 72.35 72.35 72.35 0.2K
14:49 72.34 72.34 72.33 72.33 0.3K
14:50 72.34 72.34 72.32 72.32 12.5K
14:54 72.32 72.32 72.32 72.32 0.3K
14:59 72.38 72.39 72.38 72.39 0.7K
15:01 72.43 72.43 72.43 72.43 0.2K
15:02 72.42 72.43 72.42 72.43 1.6K
15:04 72.41 72.41 72.40 72.40 0.6K
15:05 72.39 72.43 72.39 72.43 2.6K
15:06 72.44 72.44 72.42 72.42 0.7K
15:08 72.43 72.43 72.43 72.43 0.8K
15:09 72.42 72.43 72.42 72.43 11.0K
15:10 72.43 72.43 72.43 72.43 1.0K
15:14 72.43 72.43 72.43 72.43 1.0K
15:15 72.45 72.45 72.45 72.45 0.2K
15:16 72.45 72.45 72.45 72.45 0.4K
15:17 72.46 72.46 72.46 72.46 2.0K
15:18 72.46 72.47 72.46 72.46 0.9K
15:19 72.46 72.46 72.45 72.46 0.6K
15:21 72.45 72.46 72.45 72.46 1.7K
15:23 72.46 72.46 72.46 72.46 0.3K
15:24 72.46 72.46 72.46 72.46 1.3K
15:25 72.47 72.47 72.47 72.47 0.8K
15:26 72.47 72.51 72.47 72.51 0.7K
15:27 72.51 72.53 72.51 72.53 1.1K
15:30 72.51 72.51 72.49 72.49 1.1K
15:31 72.47 72.47 72.47 72.47 3.3K
15:36 72.45 72.45 72.44 72.45 1.9K
15:37 72.45 72.45 72.45 72.45 2.4K
15:38 72.46 72.46 72.46 72.46 0.3K
15:40 72.45 72.45 72.45 72.45 0.4K
15:41 72.46 72.46 72.44 72.44 1.2K
15:43 72.44 72.44 72.44 72.44 1.3K
15:45 72.46 72.46 72.46 72.46 0.2K
15:46 72.47 72.47 72.47 72.47 0.7K
15:47 72.49 72.50 72.49 72.50 2.1K
15:48 72.50 72.50 72.47 72.47 0.5K
15:50 72.47 72.47 72.44 72.44 1.0K
15:51 72.45 72.45 72.45 72.45 2.6K
15:52 72.46 72.46 72.46 72.46 0.3K
15:53 72.44 72.44 72.44 72.44 6.2K
15:56 72.44 72.44 72.44 72.44 1.3K
15:57 72.41 72.41 72.41 72.41 0.2K
15:58 72.42 72.42 72.41 72.42 5.4K
15:59 72.39 72.39 72.37 72.37 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available