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 71.82 71.82 71.80 71.80 10.5K
09:32 71.85 71.85 71.84 71.84 0.6K
09:33 71.86 71.86 71.86 71.86 1.7K
09:35 71.86 71.86 71.83 71.83 1.0K
09:36 71.82 71.82 71.81 71.81 1.7K
09:37 71.80 71.80 71.79 71.79 0.8K
09:39 71.73 71.77 71.73 71.73 1.3K
09:44 71.64 71.64 71.64 71.64 1.7K
09:45 71.62 71.69 71.62 71.69 7.8K
09:49 71.64 71.67 71.64 71.66 2.4K
09:50 71.65 71.70 71.65 71.69 1.9K
09:51 71.72 71.72 71.65 71.65 1.6K
09:52 71.62 71.62 71.62 71.62 0.6K
09:53 71.63 71.63 71.62 71.62 0.8K
09:54 71.59 71.61 71.59 71.61 1.0K
09:58 71.61 71.61 71.61 71.61 0.4K
09:59 71.61 71.61 71.61 71.61 0.3K
10:00 71.66 71.70 71.66 71.70 1.1K
10:01 71.72 71.72 71.72 71.72 0.7K
10:02 71.73 71.73 71.73 71.73 0.1K
10:03 71.72 71.72 71.72 71.72 0.5K
10:04 71.77 71.77 71.77 71.77 0.1K
10:05 71.75 71.78 71.75 71.78 0.8K
10:06 71.78 71.80 71.78 71.80 0.2K
10:07 71.82 71.82 71.80 71.80 3.5K
10:08 71.80 71.82 71.80 71.82 1.3K
10:10 71.83 71.83 71.83 71.83 0.2K
10:11 71.88 71.90 71.88 71.89 2.7K
10:12 71.87 71.87 71.87 71.87 0.3K
10:13 71.88 71.88 71.88 71.88 0.3K
10:14 71.88 71.89 71.88 71.88 8.1K
10:15 71.92 71.92 71.92 71.92 0.4K
10:16 71.91 71.91 71.91 71.91 0.2K
10:17 71.92 71.92 71.92 71.92 3.2K
10:18 71.91 71.91 71.89 71.89 3.2K
10:19 71.91 71.91 71.91 71.91 0.2K
10:20 71.91 71.92 71.91 71.92 15.6K
10:23 71.94 71.94 71.94 71.94 1.0K
10:25 71.92 71.92 71.92 71.92 1.2K
10:27 71.92 71.92 71.92 71.92 0.4K
10:28 71.90 71.90 71.90 71.90 0.5K
10:29 71.88 71.89 71.88 71.89 0.6K
10:30 71.89 71.90 71.89 71.90 18.2K
10:32 71.91 71.91 71.90 71.90 1.3K
10:37 71.91 71.91 71.91 71.91 3.2K
10:38 71.91 71.91 71.91 71.91 0.1K
10:39 71.93 71.93 71.93 71.93 0.1K
10:40 71.94 71.94 71.92 71.92 4.8K
10:41 71.90 71.90 71.90 71.90 0.8K
10:42 71.91 71.91 71.91 71.91 1.0K
10:43 71.89 71.90 71.89 71.90 3.5K
10:44 71.92 71.92 71.92 71.92 0.4K
10:45 71.91 71.91 71.91 71.91 0.5K
10:47 71.91 71.91 71.91 71.91 19.3K
10:48 71.92 71.92 71.92 71.92 3.6K
10:49 71.93 71.93 71.93 71.93 2.6K
10:50 71.93 71.93 71.91 71.91 2.3K
10:52 71.89 71.90 71.89 71.90 0.4K
10:54 71.90 71.90 71.90 71.90 0.3K
10:55 71.93 71.93 71.93 71.93 1.8K
10:56 71.95 71.95 71.94 71.94 1.0K
10:58 71.93 71.93 71.92 71.92 0.6K
11:02 71.88 71.88 71.88 71.88 0.1K
11:03 71.87 71.88 71.87 71.88 0.7K
11:05 71.87 71.87 71.87 71.87 1.1K
11:06 71.85 71.85 71.85 71.85 0.5K
11:08 71.80 71.80 71.79 71.79 1.6K
11:12 71.84 71.84 71.84 71.84 1.3K
11:14 71.85 71.85 71.85 71.85 0.3K
11:16 71.86 71.86 71.85 71.85 1.8K
11:18 71.84 71.84 71.84 71.84 0.5K
11:19 71.86 71.86 71.86 71.86 0.4K
11:21 71.83 71.83 71.83 71.83 0.4K
11:23 71.81 71.81 71.81 71.81 0.1K
11:24 71.81 71.81 71.80 71.80 1.7K
11:25 71.78 71.78 71.78 71.78 0.3K
11:27 71.76 71.76 71.76 71.76 0.8K
11:32 71.78 71.78 71.78 71.78 0.7K
11:33 71.81 71.81 71.81 71.81 0.2K
11:34 71.83 71.83 71.83 71.83 0.6K
11:35 71.88 71.88 71.88 71.88 0.7K
11:36 71.89 71.89 71.87 71.87 0.4K
11:38 71.90 71.90 71.90 71.90 0.8K
11:40 71.92 71.92 71.92 71.92 0.8K
11:42 71.92 71.92 71.92 71.92 0.2K
11:43 71.93 71.93 71.93 71.93 0.2K
11:44 71.96 71.96 71.96 71.96 0.1K
11:46 71.96 71.96 71.96 71.96 1.0K
11:50 71.94 71.94 71.94 71.94 0.5K
11:51 71.94 71.94 71.94 71.94 3.9K
11:53 71.91 71.92 71.91 71.92 1.2K
11:59 71.88 71.89 71.88 71.89 1.0K
12:00 71.87 71.87 71.87 71.87 0.8K
12:06 71.90 71.90 71.90 71.90 0.5K
12:11 71.87 71.87 71.87 71.87 0.9K
12:14 71.86 71.86 71.86 71.86 0.5K
12:16 71.90 71.91 71.90 71.91 5.0K
12:19 71.84 71.84 71.84 71.84 0.8K
12:20 71.84 71.84 71.84 71.84 1.2K
12:22 71.79 71.79 71.79 71.79 0.6K
12:24 71.80 71.80 71.80 71.80 1.2K
12:25 71.81 71.81 71.80 71.80 1.8K
12:26 71.79 71.79 71.79 71.79 0.1K
12:27 71.77 71.77 71.77 71.77 0.1K
12:28 71.78 71.78 71.78 71.78 0.6K
12:30 71.81 71.81 71.81 71.81 0.8K
12:31 71.85 71.85 71.85 71.85 0.9K
12:33 71.88 71.88 71.88 71.88 2.2K
12:34 71.87 71.87 71.87 71.87 0.7K
12:37 71.87 71.87 71.87 71.87 1.9K
12:39 71.88 71.88 71.88 71.88 0.7K
12:40 71.84 71.84 71.84 71.84 0.1K
12:41 71.82 71.82 71.82 71.82 4.1K
12:46 71.83 71.83 71.83 71.83 0.1K
12:47 71.82 71.82 71.82 71.82 2.6K
12:48 71.80 71.80 71.79 71.79 0.5K
12:49 71.78 71.78 71.77 71.77 0.3K
12:51 71.78 71.78 71.78 71.78 0.3K
12:57 71.79 71.79 71.79 71.79 1.8K
12:58 71.78 71.78 71.78 71.78 0.7K
12:59 71.77 71.77 71.76 71.77 2.1K
13:00 71.75 71.78 71.75 71.78 5.4K
13:02 71.77 71.78 71.77 71.77 1.0K
13:03 71.75 71.76 71.75 71.76 0.7K
13:04 71.74 71.74 71.74 71.74 0.4K
13:05 71.74 71.75 71.74 71.75 0.6K
13:06 71.77 71.77 71.77 71.77 0.4K
13:08 71.80 71.80 71.80 71.80 0.9K
13:12 71.79 71.81 71.79 71.81 0.4K
13:13 71.83 71.84 71.82 71.82 42.1K
13:14 71.84 71.84 71.84 71.84 1.8K
13:16 71.79 71.79 71.79 71.78 1.2K
13:18 71.83 71.83 71.83 71.83 0.4K
13:19 71.82 71.82 71.82 71.82 1.3K
13:21 71.76 71.76 71.72 71.72 1.1K
13:22 71.73 71.73 71.70 71.70 0.3K
13:24 71.70 71.70 71.70 71.70 0.3K
13:25 71.75 71.75 71.75 71.75 0.2K
13:28 71.76 71.77 71.76 71.77 2.5K
13:29 71.75 71.75 71.75 71.75 0.4K
13:30 71.76 71.76 71.76 71.76 0.1K
13:31 71.75 71.75 71.75 71.75 1.2K
13:36 71.70 71.70 71.70 71.70 0.5K
13:37 71.71 71.71 71.71 71.71 0.4K
13:40 71.71 71.71 71.71 71.71 0.9K
13:41 71.71 71.71 71.71 71.71 0.3K
13:43 71.70 71.71 71.70 71.71 0.3K
13:44 71.73 71.73 71.73 71.73 1.0K
13:45 71.72 71.72 71.72 71.72 0.6K
13:46 71.71 71.71 71.71 71.71 0.4K
13:48 71.70 71.70 71.70 71.70 0.2K
13:50 71.67 71.67 71.67 71.67 0.2K
13:51 71.67 71.67 71.67 71.67 0.3K
13:53 71.69 71.69 71.69 71.69 0.8K
13:55 71.68 71.68 71.67 71.67 0.8K
13:56 71.68 71.68 71.65 71.65 0.6K
13:57 71.61 71.61 71.61 71.61 2.7K
14:01 71.57 71.57 71.56 71.57 3.7K
14:03 71.56 71.56 71.56 71.56 0.5K
14:04 71.56 71.56 71.56 71.56 1.2K
14:05 71.53 71.53 71.53 71.53 0.8K
14:08 71.59 71.59 71.59 71.59 1.5K
14:09 71.58 71.58 71.58 71.58 0.3K
14:10 71.59 71.61 71.59 71.61 0.7K
14:11 71.62 71.64 71.62 71.63 1.9K
14:12 71.64 71.66 71.64 71.66 0.8K
14:14 71.67 71.67 71.67 71.67 0.5K
14:17 71.74 71.74 71.74 71.74 0.4K
14:18 71.77 71.77 71.76 71.76 2.2K
14:21 71.78 71.78 71.78 71.78 1.8K
14:22 71.79 71.79 71.79 71.79 0.3K
14:23 71.76 71.76 71.76 71.76 0.1K
14:24 71.78 71.79 71.78 71.78 0.6K
14:25 71.79 71.79 71.79 71.79 0.2K
14:26 71.81 71.81 71.80 71.80 1.0K
14:31 71.79 71.79 71.79 71.79 2.0K
14:33 71.76 71.76 71.76 71.76 0.7K
14:36 71.77 71.77 71.77 71.77 0.2K
14:37 71.76 71.78 71.76 71.78 2.0K
14:38 71.79 71.79 71.79 71.79 1.9K
14:39 71.81 71.81 71.80 71.80 1.1K
14:40 71.81 71.85 71.81 71.85 1.9K
14:41 71.85 71.87 71.85 71.87 8.1K
14:42 71.86 71.86 71.84 71.84 10.5K
14:43 71.85 71.85 71.84 71.84 4.0K
14:44 71.84 71.86 71.84 71.86 1.1K
14:45 71.86 71.86 71.86 71.86 0.4K
14:47 71.81 71.82 71.81 71.82 0.9K
14:48 71.82 71.82 71.82 71.82 2.2K
14:49 71.84 71.84 71.84 71.84 2.5K
14:50 71.84 71.85 71.84 71.85 1.2K
14:51 71.85 71.86 71.85 71.85 3.4K
14:55 71.86 71.86 71.85 71.85 0.6K
14:56 71.87 71.87 71.86 71.86 0.6K
14:57 71.84 71.84 71.84 71.84 0.6K
14:59 71.86 71.86 71.86 71.86 0.6K
15:00 71.83 71.86 71.83 71.86 0.6K
15:01 71.86 71.86 71.83 71.83 1.7K
15:02 71.83 71.83 71.82 71.82 1.1K
15:03 71.83 71.83 71.82 71.82 4.0K
15:04 71.83 71.83 71.83 71.83 0.9K
15:05 71.83 71.83 71.83 71.83 0.8K
15:06 71.82 71.82 71.82 71.82 0.4K
15:07 71.82 71.83 71.82 71.83 0.8K
15:08 71.82 71.82 71.80 71.81 2.7K
15:10 71.79 71.79 71.79 71.79 2.5K
15:11 71.80 71.82 71.80 71.82 1.9K
15:12 71.82 71.82 71.82 71.82 1.9K
15:13 71.81 71.82 71.81 71.81 0.9K
15:14 71.79 71.80 71.78 71.78 6.0K
15:15 71.79 71.79 71.79 71.79 0.2K
15:16 71.79 71.80 71.79 71.79 1.5K
15:17 71.79 71.79 71.79 71.79 0.3K
15:18 71.79 71.79 71.77 71.77 5.0K
15:19 71.76 71.77 71.75 71.76 6.3K
15:20 71.75 71.78 71.75 71.78 1.1K
15:21 71.76 71.76 71.74 71.75 1.3K
15:22 71.74 71.75 71.74 71.75 3.9K
15:23 71.74 71.76 71.74 71.74 1.1K
15:24 71.73 71.73 71.72 71.72 0.7K
15:25 71.72 71.75 71.72 71.75 2.6K
15:26 71.75 71.75 71.74 71.74 2.3K
15:27 71.74 71.76 71.74 71.76 2.0K
15:28 71.75 71.75 71.74 71.74 1.2K
15:29 71.75 71.76 71.75 71.76 0.5K
15:30 71.77 71.80 71.77 71.80 1.7K
15:31 71.81 71.81 71.81 71.81 0.8K
15:32 71.81 71.81 71.81 71.81 0.4K
15:33 71.81 71.82 71.81 71.81 1.8K
15:34 71.78 71.79 71.78 71.79 0.9K
15:35 71.78 71.79 71.77 71.77 1.4K
15:36 71.77 71.77 71.76 71.76 1.1K
15:37 71.75 71.75 71.75 71.75 0.7K
15:38 71.76 71.76 71.75 71.75 1.1K
15:39 71.77 71.77 71.77 71.77 0.5K
15:40 71.78 71.78 71.78 71.78 0.9K
15:41 71.78 71.78 71.76 71.76 1.5K
15:42 71.78 71.78 71.78 71.78 0.4K
15:43 71.79 71.79 71.79 71.79 0.8K
15:45 71.80 71.80 71.79 71.79 2.0K
15:47 71.78 71.78 71.78 71.78 1.2K
15:48 71.79 71.80 71.79 71.80 1.8K
15:49 71.78 71.79 71.78 71.79 0.8K
15:50 71.80 71.80 71.79 71.79 3.7K
15:51 71.80 71.80 71.80 71.80 0.6K
15:52 71.80 71.80 71.79 71.80 5.5K
15:54 71.85 71.86 71.85 71.86 2.6K
15:55 71.81 71.83 71.79 71.83 1.4K
15:56 71.80 71.81 71.80 71.81 0.6K
15:57 71.83 71.83 71.83 71.83 0.4K
15:58 71.84 71.84 71.84 71.83 1.8K
15:59 71.84 71.84 71.80 71.80 12.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available