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 72.23 72.23 72.23 72.23 5.6K
09:35 72.17 72.17 72.17 72.17 1.4K
09:37 72.13 72.13 72.13 72.13 0.2K
09:38 72.12 72.12 72.12 72.12 0.9K
09:43 72.13 72.13 72.13 72.13 0.2K
09:44 72.04 72.04 72.04 72.04 1.7K
09:45 72.11 72.11 72.11 72.11 0.2K
09:46 72.15 72.15 72.15 72.15 1.0K
09:50 72.16 72.16 72.16 72.16 0.6K
09:56 72.26 72.26 72.26 72.26 0.3K
10:03 72.28 72.28 72.28 72.28 0.4K
10:05 72.30 72.30 72.29 72.29 1.5K
10:10 72.29 72.29 72.29 72.29 0.3K
10:11 72.31 72.31 72.31 72.31 1.7K
10:12 72.31 72.31 72.31 72.31 0.8K
10:14 72.26 72.26 72.26 72.26 0.8K
10:19 72.22 72.24 72.22 72.24 1.2K
10:20 72.26 72.27 72.25 72.27 3.8K
10:22 72.24 72.26 72.24 72.26 0.9K
10:26 72.23 72.23 72.23 72.23 0.4K
10:29 72.24 72.24 72.23 72.23 1.5K
10:30 72.24 72.24 72.24 72.24 0.6K
10:34 72.23 72.23 72.23 72.23 0.5K
10:35 72.25 72.25 72.25 72.25 0.3K
10:37 72.24 72.24 72.24 72.24 0.3K
10:38 72.23 72.23 72.23 72.23 0.7K
10:39 72.21 72.21 72.21 72.21 0.5K
10:41 72.25 72.25 72.23 72.23 3.0K
10:42 72.22 72.24 72.22 72.24 1.3K
10:44 72.26 72.26 72.26 72.26 0.2K
10:46 72.28 72.28 72.28 72.28 1.9K
10:47 72.28 72.28 72.28 72.28 1.3K
10:49 72.29 72.29 72.29 72.29 0.4K
10:51 72.29 72.29 72.29 72.29 1.1K
10:58 72.36 72.36 72.35 72.35 3.6K
11:01 72.41 72.41 72.41 72.41 0.6K
11:02 72.40 72.40 72.40 72.40 0.6K
11:03 72.38 72.38 72.38 72.38 0.3K
11:08 72.38 72.38 72.38 72.38 0.5K
11:09 72.38 72.38 72.38 72.38 0.5K
11:11 72.37 72.37 72.37 72.37 0.1K
11:13 72.39 72.39 72.38 72.38 10.9K
11:14 72.39 72.39 72.38 72.38 0.5K
11:15 72.36 72.36 72.36 72.36 2.0K
11:17 72.37 72.37 72.37 72.37 0.8K
11:18 72.38 72.38 72.38 72.38 0.3K
11:20 72.41 72.41 72.41 72.41 2.5K
11:23 72.39 72.39 72.39 72.39 0.2K
11:24 72.38 72.38 72.38 72.38 0.1K
11:25 72.37 72.37 72.37 72.37 1.0K
11:28 72.38 72.39 72.38 72.39 1.7K
11:29 72.39 72.39 72.39 72.39 0.4K
11:30 72.37 72.39 72.37 72.39 1.9K
11:31 72.38 72.39 72.38 72.39 3.0K
11:32 72.39 72.39 72.38 72.38 1.2K
11:33 72.39 72.40 72.39 72.39 2.5K
11:34 72.39 72.39 72.38 72.38 2.4K
11:35 72.38 72.40 72.38 72.40 14.7K
11:36 72.38 72.40 72.38 72.38 98.0K
11:37 72.38 72.38 72.37 72.37 1.3K
11:38 72.38 72.38 72.38 72.38 0.4K
11:39 72.37 72.37 72.37 72.37 0.9K
11:40 72.36 72.36 72.36 72.36 4.6K
11:41 72.36 72.39 72.35 72.39 3.0K
11:42 72.39 72.40 72.39 72.39 12.0K
11:43 72.38 72.39 72.38 72.39 0.9K
11:44 72.38 72.38 72.37 72.37 3.0K
11:45 72.37 72.37 72.37 72.37 2.2K
11:46 72.37 72.37 72.37 72.36 1.8K
11:47 72.35 72.35 72.34 72.33 2.7K
11:48 72.35 72.35 72.34 72.34 1.3K
11:49 72.34 72.34 72.33 72.33 5.2K
11:50 72.33 72.34 72.33 72.34 1.5K
11:51 72.33 72.33 72.32 72.33 5.2K
11:52 72.32 72.32 72.32 72.32 3.8K
11:53 72.31 72.33 72.31 72.32 2.8K
11:54 72.33 72.33 72.33 72.33 1.1K
11:55 72.34 72.35 72.32 72.32 4.0K
11:56 72.33 72.33 72.33 72.34 2.7K
11:57 72.34 72.35 72.34 72.35 1.0K
11:58 72.35 72.35 72.35 72.35 1.7K
12:00 72.34 72.34 72.34 72.34 2.0K
12:01 72.35 72.36 72.35 72.35 2.7K
12:02 72.35 72.35 72.33 72.33 2.5K
12:03 72.33 72.35 72.33 72.35 1.7K
12:04 72.35 72.35 72.34 72.35 2.1K
12:05 72.35 72.36 72.35 72.36 1.3K
12:06 72.35 72.36 72.35 72.36 1.9K
12:07 72.35 72.35 72.34 72.35 3.7K
12:08 72.34 72.35 72.34 72.34 1.9K
12:09 72.33 72.34 72.33 72.34 2.1K
12:10 72.33 72.33 72.33 72.34 2.1K
12:11 72.35 72.35 72.33 72.33 2.5K
12:12 72.33 72.33 72.33 72.33 1.5K
12:13 72.34 72.35 72.34 72.35 1.1K
12:14 72.35 72.35 72.34 72.34 3.6K
12:15 72.33 72.33 72.33 72.33 3.2K
12:16 72.33 72.33 72.32 72.32 2.2K
12:17 72.33 72.34 72.33 72.34 1.4K
12:18 72.33 72.33 72.33 72.34 2.0K
12:19 72.33 72.33 72.32 72.32 5.1K
12:20 72.34 72.34 72.34 72.34 0.8K
12:21 72.33 72.33 72.33 72.33 1.6K
12:22 72.33 72.33 72.33 72.33 2.1K
12:23 72.32 72.32 72.32 72.32 3.6K
12:25 72.34 72.35 72.34 72.35 1.4K
12:26 72.35 72.37 72.35 72.36 1.9K
12:27 72.34 72.35 72.34 72.35 2.0K
12:28 72.36 72.36 72.36 72.36 0.2K
12:29 72.38 72.38 72.36 72.36 1.8K
12:30 72.36 72.36 72.36 72.36 1.3K
12:31 72.37 72.37 72.37 72.37 1.3K
12:32 72.36 72.36 72.35 72.35 5.1K
12:33 72.36 72.36 72.36 72.36 1.3K
12:34 72.36 72.36 72.35 72.36 3.4K
12:35 72.38 72.38 72.36 72.36 0.3K
12:36 72.36 72.36 72.34 72.34 1.4K
12:37 72.34 72.35 72.34 72.35 3.8K
12:38 72.36 72.37 72.36 72.37 1.4K
12:39 72.37 72.39 72.37 72.39 4.5K
12:40 72.38 72.38 72.38 72.38 0.6K
12:41 72.36 72.36 72.35 72.35 1.2K
12:42 72.35 72.37 72.35 72.37 0.8K
12:43 72.37 72.37 72.37 72.36 0.8K
12:44 72.36 72.36 72.36 72.36 0.4K
12:45 72.36 72.37 72.36 72.37 2.3K
12:46 72.37 72.38 72.37 72.38 2.1K
12:47 72.38 72.38 72.38 72.38 0.8K
12:48 72.38 72.40 72.38 72.39 56.8K
12:49 72.39 72.40 72.39 72.39 7.7K
12:50 72.39 72.40 72.39 72.39 10.0K
12:51 72.39 72.39 72.38 72.39 14.7K
12:52 72.39 72.39 72.37 72.36 2.8K
12:53 72.37 72.40 72.37 72.38 1.4K
12:55 72.37 72.37 72.37 72.37 2.3K
12:56 72.37 72.37 72.37 72.37 0.6K
12:57 72.37 72.37 72.37 72.37 3.5K
12:58 72.37 72.37 72.37 72.37 3.7K
12:59 72.38 72.39 72.38 72.39 4.7K
13:00 72.39 72.39 72.39 72.39 34.6K
13:01 72.39 72.39 72.39 72.39 32.3K
13:03 72.39 72.39 72.39 72.39 0.6K
13:04 72.39 72.39 72.39 72.39 25.4K
13:05 72.39 72.39 72.39 72.39 0.5K
13:06 72.39 72.39 72.39 72.39 3.0K
13:07 72.39 72.39 72.37 72.37 5.2K
13:08 72.38 72.38 72.38 72.38 1.3K
13:09 72.37 72.38 72.37 72.38 9.2K
13:10 72.38 72.39 72.38 72.38 90.6K
13:11 72.39 72.39 72.38 72.38 47.1K
13:12 72.38 72.38 72.38 72.38 25.8K
13:13 72.38 72.40 72.38 72.39 46.8K
13:14 72.39 72.39 72.39 72.39 11.0K
13:15 72.40 72.40 72.40 72.40 1.4K
13:17 72.43 72.43 72.43 72.43 0.7K
13:18 72.43 72.43 72.43 72.43 1.6K
13:19 72.43 72.43 72.42 72.42 1.3K
13:20 72.41 72.41 72.41 72.41 3.0K
13:21 72.41 72.43 72.41 72.43 0.8K
13:22 72.44 72.44 72.44 72.44 0.4K
13:23 72.44 72.45 72.43 72.43 0.4K
13:24 72.43 72.43 72.41 72.41 1.8K
13:25 72.41 72.42 72.41 72.42 5.9K
13:26 72.41 72.41 72.41 72.41 1.6K
13:27 72.42 72.42 72.42 72.42 0.2K
13:28 72.43 72.43 72.43 72.43 2.7K
13:29 72.44 72.44 72.44 72.44 0.4K
13:31 72.45 72.45 72.45 72.45 0.2K
13:32 72.46 72.46 72.46 72.46 3.1K
13:33 72.45 72.45 72.45 72.45 3.7K
13:34 72.45 72.45 72.43 72.44 1.3K
13:35 72.43 72.43 72.43 72.43 0.3K
13:36 72.43 72.43 72.42 72.42 1.2K
13:38 72.45 72.45 72.45 72.45 0.2K
13:41 72.46 72.46 72.46 72.46 1.9K
13:46 72.47 72.47 72.47 72.46 0.5K
13:47 72.45 72.45 72.45 72.45 1.4K
13:48 72.46 72.47 72.46 72.47 11.6K
13:49 72.46 72.46 72.46 72.46 2.3K
13:50 72.46 72.46 72.44 72.44 2.4K
13:51 72.45 72.45 72.45 72.45 0.2K
13:52 72.43 72.43 72.43 72.43 0.6K
13:53 72.44 72.44 72.44 72.44 0.2K
13:55 72.42 72.42 72.42 72.42 0.3K
13:56 72.43 72.43 72.43 72.43 0.9K
13:59 72.43 72.43 72.41 72.42 0.6K
14:00 72.42 72.42 72.42 72.42 0.5K
14:04 72.40 72.40 72.40 72.40 0.3K
14:05 72.39 72.39 72.39 72.39 1.1K
14:06 72.40 72.40 72.40 72.40 1.6K
14:08 72.38 72.38 72.38 72.38 1.1K
14:09 72.36 72.39 72.36 72.39 0.8K
14:10 72.40 72.40 72.40 72.40 0.3K
14:13 72.43 72.43 72.43 72.43 0.4K
14:14 72.42 72.42 72.42 72.42 0.5K
14:16 72.43 72.43 72.43 72.43 0.7K
14:17 72.42 72.42 72.42 72.42 2.0K
14:19 72.43 72.43 72.43 72.43 2.0K
14:21 72.43 72.43 72.43 72.43 1.3K
14:23 72.43 72.43 72.43 72.43 1.0K
14:25 72.45 72.45 72.45 72.44 1.0K
14:26 72.43 72.43 72.43 72.43 0.4K
14:27 72.43 72.43 72.43 72.43 0.2K
14:28 72.45 72.45 72.45 72.45 0.4K
14:29 72.45 72.45 72.45 72.45 0.6K
14:30 72.44 72.44 72.43 72.43 1.2K
14:32 72.43 72.43 72.43 72.43 2.9K
14:33 72.42 72.42 72.41 72.41 2.6K
14:37 72.46 72.46 72.46 72.46 0.4K
14:38 72.46 72.46 72.46 72.46 0.5K
14:40 72.45 72.45 72.45 72.45 1.7K
14:42 72.45 72.45 72.45 72.45 0.3K
14:43 72.48 72.48 72.48 72.48 0.5K
14:45 72.46 72.46 72.46 72.46 1.0K
14:46 72.45 72.45 72.45 72.45 2.3K
14:52 72.48 72.49 72.47 72.47 1.7K
14:54 72.48 72.48 72.48 72.48 2.3K
14:55 72.50 72.50 72.50 72.50 3.1K
14:56 72.50 72.50 72.50 72.50 0.8K
14:57 72.50 72.50 72.50 72.50 0.7K
15:00 72.50 72.50 72.50 72.50 1.7K
15:01 72.49 72.49 72.49 72.49 0.3K
15:02 72.50 72.51 72.50 72.51 0.8K
15:03 72.52 72.52 72.52 72.52 0.2K
15:04 72.52 72.53 72.52 72.52 1.0K
15:05 72.50 72.50 72.50 72.50 0.8K
15:06 72.51 72.52 72.51 72.52 2.7K
15:07 72.52 72.53 72.52 72.53 0.4K
15:08 72.52 72.52 72.51 72.52 2.9K
15:09 72.52 72.52 72.52 72.52 4.6K
15:10 72.52 72.53 72.52 72.53 1.4K
15:11 72.54 72.54 72.54 72.54 1.3K
15:12 72.54 72.55 72.54 72.55 2.4K
15:13 72.54 72.55 72.54 72.55 1.8K
15:14 72.54 72.54 72.54 72.54 0.6K
15:15 72.54 72.54 72.54 72.54 1.3K
15:16 72.52 72.52 72.52 72.52 0.2K
15:17 72.53 72.53 72.53 72.53 0.9K
15:18 72.52 72.52 72.52 72.52 0.3K
15:19 72.54 72.54 72.54 72.53 0.2K
15:20 72.54 72.54 72.54 72.54 0.3K
15:21 72.52 72.52 72.51 72.51 1.1K
15:22 72.53 72.54 72.53 72.54 2.7K
15:23 72.54 72.54 72.53 72.54 1.5K
15:27 72.54 72.54 72.54 72.54 1.8K
15:28 72.52 72.52 72.52 72.52 0.9K
15:30 72.49 72.51 72.49 72.51 0.3K
15:31 72.51 72.52 72.51 72.52 4.1K
15:32 72.52 72.52 72.52 72.52 1.2K
15:33 72.53 72.53 72.52 72.53 4.4K
15:35 72.51 72.52 72.51 72.52 2.7K
15:36 72.52 72.54 72.52 72.54 0.9K
15:37 72.52 72.52 72.52 72.52 0.9K
15:38 72.52 72.52 72.52 72.52 2.1K
15:39 72.52 72.54 72.52 72.54 3.8K
15:40 72.55 72.55 72.55 72.55 0.8K
15:41 72.53 72.53 72.53 72.53 0.6K
15:42 72.51 72.52 72.51 72.52 4.6K
15:43 72.52 72.52 72.52 72.52 0.9K
15:44 72.52 72.52 72.51 72.51 1.0K
15:45 72.53 72.53 72.53 72.53 0.3K
15:46 72.52 72.52 72.51 72.51 0.9K
15:47 72.52 72.52 72.52 72.52 0.6K
15:48 72.53 72.53 72.53 72.53 0.7K
15:49 72.53 72.54 72.53 72.54 2.8K
15:50 72.53 72.53 72.51 72.53 1.9K
15:51 72.54 72.54 72.54 72.54 2.4K
15:53 72.53 72.56 72.53 72.56 2.1K
15:54 72.54 72.54 72.54 72.54 0.4K
15:55 72.51 72.51 72.51 72.51 1.3K
15:56 72.53 72.54 72.53 72.54 2.9K
15:57 72.52 72.52 72.51 72.51 2.0K
15:59 72.48 72.48 72.45 72.45 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available