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 72.37 72.37 72.37 72.36 3.5K
09:31 72.39 72.39 72.39 72.39 3.5K
09:32 72.43 72.46 72.41 72.44 2.1K
09:33 72.45 72.49 72.45 72.47 3.1K
09:34 72.47 72.48 72.47 72.48 4.4K
09:35 72.51 72.51 72.51 72.51 4.9K
09:36 72.51 72.55 72.51 72.54 152.2K
09:37 72.54 72.54 72.53 72.53 88.9K
09:38 72.53 72.57 72.53 72.57 16.8K
09:39 72.57 72.57 72.57 72.57 29.9K
09:40 72.60 72.60 72.57 72.58 72.2K
09:41 72.59 72.62 72.58 72.58 85.1K
09:42 72.61 72.64 72.61 72.61 19.6K
09:43 72.62 72.62 72.59 72.59 2.0K
09:44 72.62 72.62 72.62 72.62 1.2K
09:45 72.62 72.64 72.62 72.62 5.1K
09:46 72.65 72.66 72.65 72.65 104.3K
09:47 72.68 72.71 72.68 72.69 127.7K
09:48 72.70 72.71 72.70 72.71 0.9K
09:51 72.76 72.76 72.76 72.76 0.4K
09:53 72.79 72.79 72.79 72.79 1.4K
09:57 72.77 72.77 72.76 72.76 2.2K
10:01 72.78 72.78 72.78 72.78 0.2K
10:02 72.78 72.78 72.78 72.78 0.8K
10:03 72.75 72.75 72.73 72.73 3.2K
10:07 72.79 72.79 72.78 72.78 0.2K
10:09 72.81 72.81 72.81 72.81 1.2K
10:14 72.82 72.83 72.82 72.82 2.1K
10:15 72.80 72.80 72.80 72.80 3.0K
10:16 72.81 72.81 72.81 72.81 2.1K
10:19 72.80 72.80 72.80 72.80 0.2K
10:20 72.78 72.78 72.78 72.78 0.2K
10:21 72.77 72.77 72.77 72.77 0.1K
10:22 72.76 72.76 72.76 72.76 1.2K
10:24 72.78 72.79 72.78 72.79 8.4K
10:27 72.77 72.77 72.77 72.77 0.4K
10:29 72.77 72.78 72.72 72.78 13.3K
10:30 72.78 72.78 72.76 72.76 0.8K
10:31 72.79 72.79 72.78 72.79 1.0K
10:33 72.78 72.78 72.78 72.78 0.2K
10:34 72.78 72.78 72.77 72.77 1.1K
10:36 72.76 72.76 72.76 72.76 0.9K
10:37 72.78 72.78 72.78 72.78 0.4K
10:39 72.78 72.78 72.78 72.78 0.8K
10:41 72.80 72.80 72.80 72.80 0.5K
10:42 72.80 72.82 72.79 72.79 0.9K
10:43 72.83 72.83 72.83 72.83 0.1K
10:44 72.82 72.82 72.82 72.82 2.0K
10:45 72.82 72.82 72.82 72.82 0.2K
10:47 72.82 72.82 72.82 72.82 0.7K
10:49 72.84 72.84 72.84 72.84 5.0K
10:50 72.84 72.84 72.84 72.84 2.5K
10:52 72.84 72.84 72.84 72.84 0.2K
10:53 72.84 72.84 72.84 72.84 0.1K
10:55 72.86 72.86 72.86 72.86 0.5K
10:58 72.85 72.85 72.85 72.85 0.5K
10:59 72.85 72.85 72.85 72.85 0.2K
11:00 72.83 72.83 72.83 72.83 0.3K
11:03 72.82 72.82 72.82 72.82 0.8K
11:05 72.81 72.85 72.81 72.85 1.3K
11:08 72.82 72.82 72.81 72.81 0.7K
11:09 72.80 72.81 72.80 72.80 2.1K
11:10 72.80 72.80 72.79 72.79 1.8K
11:11 72.82 72.83 72.82 72.83 0.6K
11:14 72.81 72.81 72.81 72.81 0.3K
11:15 72.80 72.80 72.79 72.79 0.4K
11:16 72.80 72.80 72.80 72.80 0.3K
11:17 72.80 72.81 72.80 72.81 1.2K
11:18 72.82 72.82 72.82 72.82 0.4K
11:19 72.82 72.82 72.79 72.79 7.5K
11:25 72.78 72.78 72.78 72.78 0.1K
11:26 72.77 72.77 72.77 72.77 1.9K
11:27 72.78 72.78 72.78 72.78 0.2K
11:28 72.76 72.76 72.76 72.76 1.1K
11:29 72.78 72.78 72.78 72.78 0.2K
11:30 72.77 72.77 72.77 72.77 0.7K
11:33 72.74 72.74 72.74 72.74 0.1K
11:34 72.74 72.74 72.74 72.74 0.4K
11:36 72.72 72.72 72.72 72.72 1.3K
11:37 72.72 72.72 72.72 72.72 0.1K
11:38 72.70 72.70 72.70 72.70 0.3K
11:40 72.72 72.72 72.72 72.72 0.6K
11:41 72.70 72.70 72.69 72.69 1.5K
11:42 72.67 72.67 72.67 72.67 0.3K
11:43 72.67 72.68 72.67 72.67 3.1K
11:44 72.68 72.68 72.68 72.68 0.1K
11:46 72.68 72.68 72.68 72.68 2.2K
11:47 72.66 72.68 72.66 72.67 1.1K
11:48 72.67 72.67 72.66 72.66 2.7K
11:49 72.65 72.65 72.65 72.65 0.7K
11:50 72.68 72.68 72.68 72.68 0.9K
11:54 72.64 72.64 72.64 72.64 3.6K
11:55 72.65 72.66 72.65 72.66 0.9K
11:56 72.64 72.64 72.64 72.64 0.5K
11:57 72.63 72.63 72.63 72.63 0.8K
11:58 72.65 72.65 72.65 72.65 0.8K
11:59 72.64 72.64 72.64 72.64 0.3K
12:01 72.62 72.62 72.62 72.62 0.7K
12:05 72.63 72.63 72.63 72.63 3.2K
12:06 72.61 72.63 72.61 72.63 3.5K
12:07 72.60 72.60 72.60 72.60 0.7K
12:10 72.58 72.58 72.58 72.58 0.3K
12:11 72.58 72.58 72.58 72.58 0.1K
12:13 72.58 72.58 72.58 72.58 0.2K
12:15 72.58 72.58 72.58 72.58 0.6K
12:16 72.56 72.56 72.56 72.56 0.2K
12:18 72.58 72.58 72.58 72.58 0.4K
12:19 72.60 72.60 72.60 72.60 0.2K
12:20 72.60 72.62 72.60 72.62 3.0K
12:23 72.62 72.62 72.62 72.62 0.3K
12:24 72.64 72.64 72.64 72.64 5.2K
12:27 72.64 72.65 72.64 72.65 0.9K
12:28 72.63 72.63 72.63 72.63 3.7K
12:29 72.64 72.64 72.62 72.62 1.7K
12:31 72.61 72.61 72.61 72.61 0.5K
12:33 72.66 72.66 72.66 72.66 2.9K
12:34 72.65 72.66 72.65 72.66 0.9K
12:35 72.64 72.64 72.64 72.64 1.3K
12:36 72.63 72.63 72.63 72.63 0.3K
12:37 72.63 72.63 72.63 72.63 1.7K
12:38 72.67 72.67 72.66 72.66 3.9K
12:43 72.65 72.65 72.64 72.64 0.6K
12:45 72.66 72.66 72.66 72.66 0.2K
12:46 72.66 72.66 72.66 72.66 1.5K
12:48 72.69 72.69 72.69 72.69 2.1K
12:50 72.69 72.69 72.69 72.69 0.2K
12:51 72.69 72.69 72.69 72.69 0.4K
12:55 72.68 72.68 72.67 72.67 0.7K
12:57 72.65 72.66 72.65 72.66 0.8K
12:58 72.65 72.65 72.65 72.65 1.1K
13:03 72.62 72.62 72.62 72.62 4.3K
13:05 72.61 72.61 72.61 72.61 0.6K
13:07 72.58 72.58 72.58 72.58 1.2K
13:09 72.63 72.63 72.63 72.63 0.9K
13:11 72.59 72.59 72.59 72.59 0.6K
13:12 72.62 72.62 72.62 72.61 0.4K
13:15 72.60 72.60 72.60 72.60 0.1K
13:17 72.59 72.59 72.59 72.59 0.7K
13:18 72.57 72.57 72.57 72.57 0.1K
13:19 72.58 72.58 72.58 72.58 0.7K
13:20 72.55 72.55 72.55 72.55 1.1K
13:21 72.57 72.57 72.57 72.57 0.9K
13:22 72.57 72.57 72.57 72.57 2.9K
13:24 72.61 72.61 72.57 72.57 0.9K
13:25 72.58 72.58 72.58 72.58 3.8K
13:26 72.54 72.54 72.54 72.54 0.4K
13:27 72.54 72.54 72.53 72.53 0.5K
13:30 72.46 72.48 72.46 72.48 1.3K
13:31 72.47 72.47 72.46 72.46 0.3K
13:32 72.45 72.46 72.45 72.46 1.4K
13:33 72.48 72.48 72.48 72.48 4.0K
13:34 72.45 72.45 72.45 72.45 0.3K
13:35 72.44 72.44 72.41 72.41 0.9K
13:36 72.42 72.42 72.41 72.42 1.4K
13:38 72.43 72.45 72.43 72.43 1.7K
13:39 72.42 72.42 72.42 72.42 1.7K
13:43 72.38 72.40 72.38 72.40 1.0K
13:45 72.36 72.36 72.36 72.36 0.8K
13:47 72.37 72.40 72.37 72.40 0.6K
13:48 72.42 72.42 72.42 72.42 0.4K
13:49 72.43 72.43 72.43 72.43 1.5K
13:50 72.42 72.42 72.41 72.41 1.2K
13:53 72.40 72.40 72.40 72.40 0.4K
13:55 72.39 72.39 72.39 72.39 0.6K
13:56 72.40 72.40 72.40 72.40 0.5K
13:57 72.38 72.40 72.38 72.40 0.6K
14:00 72.37 72.37 72.35 72.35 3.7K
14:01 72.35 72.35 72.35 72.35 6.3K
14:02 72.38 72.40 72.38 72.40 1.1K
14:03 72.38 72.39 72.38 72.39 1.0K
14:04 72.34 72.34 72.34 72.34 0.2K
14:05 72.34 72.34 72.34 72.34 0.4K
14:07 72.35 72.36 72.35 72.36 0.4K
14:08 72.37 72.37 72.37 72.37 5.6K
14:12 72.34 72.34 72.34 72.34 0.4K
14:13 72.34 72.34 72.34 72.34 0.4K
14:14 72.34 72.34 72.34 72.34 1.0K
14:15 72.33 72.34 72.32 72.32 0.9K
14:16 72.31 72.31 72.31 72.31 0.5K
14:19 72.29 72.29 72.29 72.29 0.9K
14:22 72.30 72.30 72.30 72.30 0.2K
14:23 72.30 72.30 72.29 72.29 4.0K
14:27 72.34 72.34 72.34 72.34 0.2K
14:28 72.35 72.35 72.35 72.35 1.2K
14:29 72.33 72.33 72.33 72.33 0.1K
14:30 72.35 72.35 72.35 72.35 0.6K
14:31 72.35 72.37 72.35 72.37 1.1K
14:33 72.39 72.39 72.38 72.39 2.5K
14:37 72.39 72.39 72.35 72.35 1.8K
14:38 72.36 72.36 72.36 72.35 0.7K
14:39 72.36 72.36 72.36 72.36 0.7K
14:40 72.35 72.36 72.35 72.36 1.2K
14:43 72.36 72.36 72.36 72.36 1.9K
14:44 72.36 72.36 72.36 72.36 0.6K
14:45 72.35 72.35 72.35 72.35 0.8K
14:46 72.38 72.38 72.38 72.38 0.3K
14:48 72.37 72.37 72.36 72.36 1.1K
14:49 72.33 72.33 72.33 72.33 0.6K
14:50 72.33 72.33 72.33 72.33 1.5K
14:51 72.32 72.32 72.32 72.32 0.8K
14:53 72.32 72.32 72.32 72.32 1.5K
14:54 72.32 72.32 72.32 72.32 1.0K
14:55 72.32 72.34 72.32 72.33 3.0K
14:56 72.34 72.34 72.32 72.33 1.4K
14:57 72.29 72.30 72.29 72.30 12.6K
14:58 72.30 72.31 72.30 72.31 2.4K
14:59 72.30 72.30 72.29 72.29 1.3K
15:00 72.35 72.35 72.35 72.35 1.1K
15:02 72.37 72.37 72.36 72.35 3.1K
15:03 72.33 72.33 72.33 72.33 0.2K
15:04 72.34 72.34 72.31 72.31 5.0K
15:05 72.33 72.33 72.33 72.33 7.6K
15:06 72.32 72.34 72.32 72.34 1.1K
15:07 72.33 72.33 72.33 72.33 0.2K
15:08 72.32 72.33 72.31 72.31 3.2K
15:09 72.32 72.32 72.32 72.32 11.8K
15:10 72.31 72.31 72.31 72.31 2.6K
15:11 72.32 72.32 72.32 72.32 0.2K
15:12 72.33 72.33 72.33 72.33 0.4K
15:15 72.33 72.33 72.33 72.33 1.9K
15:16 72.32 72.32 72.32 72.32 0.8K
15:17 72.35 72.36 72.35 72.36 1.3K
15:18 72.37 72.37 72.37 72.37 0.2K
15:19 72.36 72.37 72.36 72.37 0.7K
15:20 72.36 72.36 72.34 72.34 1.6K
15:21 72.31 72.31 72.31 72.31 0.3K
15:22 72.31 72.32 72.31 72.32 2.4K
15:23 72.31 72.32 72.31 72.32 1.5K
15:24 72.32 72.33 72.32 72.33 0.8K
15:25 72.32 72.33 72.29 72.30 2.8K
15:26 72.33 72.33 72.33 72.33 0.3K
15:27 72.30 72.30 72.30 72.30 0.6K
15:28 72.31 72.31 72.31 72.31 1.8K
15:30 72.32 72.32 72.29 72.29 3.2K
15:31 72.29 72.30 72.29 72.29 4.1K
15:32 72.31 72.33 72.31 72.33 2.3K
15:33 72.33 72.34 72.33 72.34 4.0K
15:34 72.36 72.36 72.34 72.33 11.2K
15:35 72.34 72.34 72.34 72.33 3.2K
15:36 72.34 72.34 72.34 72.34 0.7K
15:37 72.35 72.35 72.33 72.34 4.6K
15:38 72.34 72.34 72.34 72.34 2.1K
15:39 72.33 72.37 72.33 72.37 4.6K
15:40 72.37 72.37 72.36 72.36 3.0K
15:42 72.37 72.37 72.37 72.37 1.3K
15:43 72.37 72.38 72.37 72.38 2.0K
15:44 72.38 72.38 72.38 72.38 0.7K
15:45 72.37 72.39 72.37 72.39 14.6K
15:46 72.40 72.40 72.37 72.37 1.7K
15:47 72.35 72.35 72.34 72.34 15.0K
15:48 72.35 72.35 72.35 72.35 6.7K
15:49 72.37 72.37 72.37 72.36 1.8K
15:50 72.36 72.36 72.36 72.36 2.5K
15:51 72.38 72.39 72.38 72.39 4.5K
15:52 72.40 72.41 72.40 72.41 1.9K
15:53 72.41 72.44 72.40 72.44 6.5K
15:55 72.39 72.39 72.38 72.38 0.8K
15:56 72.38 72.38 72.38 72.38 0.1K
15:57 72.36 72.36 72.35 72.35 1.2K
15:58 72.35 72.35 72.33 72.33 5.4K
15:59 72.33 72.36 72.32 72.36 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available