Avantis US Large Cap Value ETF (AVLV)

AVLV
🏛️ 美国 →
72.31
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 54.34 54.39 54.11 54.21 0.0M
2021-12-30 54.67 54.67 54.21 54.22 0.0M
2021-12-29 54.23 54.49 54.23 54.37 0.0M
2021-12-28 54.43 54.50 54.15 54.23 0.0M
2021-12-27 53.68 54.33 53.68 54.33 0.1M
2021-12-23 53.56 53.66 53.47 53.54 1.7M
2021-12-22 53.10 53.25 52.82 53.25 0.0M
2021-12-21 52.52 52.94 52.33 52.89 0.0M
2021-12-20 51.89 51.93 51.46 51.93 0.0M
2021-12-17 52.70 53.09 52.64 52.74 0.0M
2021-12-16 54.09 54.09 53.31 53.34 0.0M
2021-12-15 53.40 53.70 52.69 53.70 0.0M
2021-12-14 53.27 53.27 52.98 53.10 0.0M
2021-12-13 53.50 53.58 53.13 53.13 0.0M
2021-12-10 53.55 53.80 53.26 53.80 0.0M
2021-12-09 53.67 53.78 53.48 53.49 0.0M
2021-12-08 53.91 54.00 53.79 53.87 0.0M
2021-12-07 53.34 54.13 53.34 53.93 0.0M
2021-12-06 52.72 53.18 52.64 52.86 0.0M
2021-12-03 53.24 53.24 52.19 52.40 0.0M
2021-12-02 52.09 52.79 51.98 52.68 0.0M
2021-12-01 53.50 53.52 51.81 51.81 0.0M
2021-11-30 53.45 53.45 52.48 52.49 0.0M
2021-11-29 53.97 54.02 53.50 53.75 0.0M
2021-11-26 53.37 53.63 53.14 53.46 0.0M
2021-11-24 54.38 54.51 54.37 54.45 0.0M
2021-11-23 54.38 54.53 54.19 54.53 0.0M
2021-11-22 54.13 54.64 54.08 54.15 0.0M
2021-11-19 53.98 54.17 53.80 53.80 0.0M
2021-11-18 54.10 54.31 53.95 54.27 0.0M
2021-11-17 54.32 54.35 54.06 54.06 0.0M
2021-11-16 54.49 54.67 54.45 54.45 0.0M
2021-11-15 54.52 54.52 54.35 54.35 0.0M
2021-11-12 54.14 54.38 54.14 54.33 0.0M
2021-11-11 54.03 54.08 53.97 53.97 0.0M
2021-11-10 54.06 54.11 53.57 53.67 0.0M
2021-11-09 54.15 54.20 53.99 54.20 0.0M
2021-11-08 54.34 54.34 54.16 54.24 0.0M
2021-11-05 54.30 54.30 53.94 54.11 0.0M
2021-11-04 54.17 54.17 53.74 53.91 0.0M
2021-11-03 53.83 54.12 53.63 54.10 0.0M
2021-11-02 53.51 53.68 53.47 53.63 0.0M
2021-11-01 53.56 53.56 53.27 53.40 0.0M
2021-10-29 53.08 53.17 52.99 53.11 0.0M
2021-10-28 52.97 53.06 52.90 53.06 0.0M
2021-10-27 52.77 52.88 52.37 52.37 0.0M
2021-10-26 53.40 53.45 53.10 53.18 0.0M
2021-10-25 53.28 53.28 53.21 53.22 0.0M
2021-10-22 53.01 53.01 52.88 52.90 0.0M
2021-10-21 52.63 52.81 52.63 52.81 0.0M
2021-10-20 52.45 52.81 52.45 52.75 0.0M
2021-10-19 52.01 52.40 52.01 52.32 0.0M
2021-10-18 51.60 52.00 51.60 51.98 0.0M
2021-10-15 51.96 51.96 51.60 51.73 0.0M
2021-10-14 50.92 51.29 50.92 51.29 0.0M
2021-10-13 50.12 50.56 50.11 50.47 0.0M
2021-10-12 50.64 50.65 50.39 50.39 0.0M
2021-10-11 51.20 51.21 50.50 50.50 0.0M
2021-10-08 50.87 51.05 50.87 50.89 0.0M
2021-10-07 51.16 51.16 50.81 50.81 0.0M
2021-10-06 50.26 50.30 49.74 50.30 0.0M
2021-10-05 50.47 50.78 50.36 50.46 0.0M
2021-10-04 50.42 50.45 49.88 49.93 0.0M
2021-10-01 49.89 50.58 49.62 50.33 0.0M
2021-09-30 50.65 50.65 49.94 49.94 0.0M
2021-09-29 50.77 50.97 50.65 50.70 0.0M
2021-09-28 51.34 51.34 50.65 50.68 0.0M
2021-09-27 51.68 51.68 51.56 51.56 0.0M
2021-09-24 51.36 51.39 51.29 51.35 0.0M
2021-09-23 51.16 51.42 51.16 51.33 0.0M