Avantis US Large Cap Value ETF

AVLV
🏛️ usa →
72.69
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 69.74 69.74 69.74 69.74 1.5K
09:33 69.73 69.73 69.73 69.73 0.9K
09:35 69.72 69.72 69.72 69.72 0.5K
09:41 69.79 69.79 69.79 69.79 1.8K
09:50 69.80 69.80 69.80 69.80 0.8K
09:53 69.77 69.77 69.77 69.77 0.3K
09:56 69.79 69.79 69.79 69.79 1.0K
10:02 69.74 69.74 69.74 69.74 6.0K
10:08 69.70 69.70 69.70 69.70 1.5K
10:09 69.68 69.68 69.68 69.68 0.1K
10:11 69.66 69.69 69.66 69.69 0.6K
10:14 69.62 69.62 69.62 69.62 3.7K
10:17 69.58 69.58 69.58 69.58 0.1K
10:22 69.57 69.57 69.57 69.57 0.2K
10:24 69.57 69.57 69.57 69.57 0.2K
10:25 69.55 69.55 69.55 69.54 0.3K
10:28 69.55 69.55 69.55 69.55 0.2K
10:34 69.53 69.53 69.53 69.53 0.9K
10:38 69.57 69.57 69.57 69.57 2.1K
10:39 69.57 69.57 69.57 69.57 0.9K
10:42 69.53 69.53 69.53 69.53 0.5K
10:43 69.51 69.51 69.51 69.51 0.3K
10:44 69.48 69.53 69.48 69.53 33.3K
10:45 69.46 69.46 69.46 69.46 1.0K
10:47 69.49 69.49 69.49 69.49 0.4K
10:49 69.47 69.47 69.47 69.46 3.9K
10:51 69.49 69.49 69.49 69.49 0.9K
10:52 69.47 69.47 69.47 69.47 1.1K
10:57 69.44 69.44 69.44 69.44 0.3K
11:00 69.43 69.43 69.43 69.43 0.4K
11:03 69.44 69.44 69.44 69.44 0.5K
11:05 69.44 69.44 69.44 69.44 0.4K
11:09 69.40 69.40 69.40 69.40 0.1K
11:11 69.40 69.40 69.40 69.40 0.6K
11:13 69.43 69.44 69.43 69.44 0.4K
11:18 69.43 69.43 69.42 69.42 2.5K
11:19 69.46 69.46 69.46 69.46 1.8K
11:20 69.45 69.45 69.45 69.45 0.1K
11:21 69.43 69.43 69.43 69.43 0.2K
11:22 69.41 69.41 69.41 69.41 0.2K
11:24 69.42 69.42 69.42 69.42 19.6K
11:26 69.44 69.44 69.44 69.44 0.3K
11:27 69.44 69.44 69.44 69.44 1.9K
11:29 69.43 69.43 69.43 69.43 0.3K
11:32 69.43 69.43 69.43 69.43 0.8K
11:35 69.45 69.45 69.45 69.45 0.4K
11:37 69.43 69.43 69.41 69.41 1.0K
11:40 69.38 69.38 69.37 69.37 1.4K
11:42 69.37 69.37 69.36 69.36 0.9K
11:43 69.36 69.36 69.36 69.36 0.4K
11:44 69.36 69.36 69.36 69.36 0.4K
11:45 69.36 69.37 69.36 69.37 0.6K
11:47 69.35 69.35 69.35 69.35 0.4K
11:48 69.35 69.35 69.35 69.35 0.1K
11:50 69.35 69.36 69.35 69.36 0.7K
11:51 69.36 69.36 69.36 69.36 1.0K
11:52 69.38 69.38 69.38 69.38 0.2K
11:53 69.40 69.40 69.40 69.40 0.8K
11:56 69.37 69.37 69.37 69.37 1.2K
12:00 69.32 69.32 69.32 69.32 0.4K
12:06 69.36 69.36 69.34 69.34 2.3K
12:08 69.34 69.34 69.34 69.34 3.1K
12:09 69.37 69.37 69.37 69.37 1.1K
12:10 69.38 69.38 69.38 69.38 0.1K
12:11 69.37 69.37 69.37 69.37 0.2K
12:14 69.35 69.35 69.35 69.35 0.3K
12:15 69.37 69.37 69.37 69.37 5.0K
12:16 69.36 69.36 69.36 69.36 13.0K
12:21 69.32 69.32 69.32 69.32 0.5K
12:27 69.39 69.39 69.39 69.39 0.4K
12:34 69.37 69.37 69.37 69.37 0.5K
12:35 69.35 69.35 69.35 69.35 0.2K
12:40 69.35 69.35 69.35 69.35 0.2K
12:42 69.32 69.33 69.32 69.33 1.3K
12:48 69.30 69.30 69.30 69.30 2.8K
12:54 69.29 69.29 69.29 69.29 0.8K
12:55 69.29 69.29 69.29 69.29 0.2K
12:56 69.26 69.26 69.26 69.26 0.5K
13:01 69.19 69.19 69.19 69.19 0.4K
13:06 69.22 69.22 69.22 69.22 1.3K
13:09 69.20 69.20 69.20 69.20 0.4K
13:12 69.22 69.22 69.22 69.22 1.6K
13:13 69.24 69.24 69.24 69.24 0.1K
13:14 69.23 69.25 69.23 69.25 4.6K
13:15 69.24 69.24 69.24 69.24 2.0K
13:19 69.31 69.31 69.31 69.31 0.9K
13:20 69.31 69.31 69.31 69.31 1.4K
13:23 69.27 69.27 69.27 69.27 0.2K
13:25 69.29 69.29 69.29 69.29 0.9K
13:26 69.29 69.29 69.29 69.29 0.1K
13:27 69.29 69.29 69.29 69.29 0.3K
13:28 69.30 69.30 69.30 69.30 1.2K
13:32 69.35 69.35 69.35 69.35 0.2K
13:36 69.39 69.39 69.38 69.38 5.3K
13:38 69.38 69.38 69.38 69.38 0.2K
13:39 69.37 69.38 69.37 69.38 0.3K
13:41 69.38 69.38 69.38 69.38 0.2K
13:42 69.36 69.36 69.36 69.36 0.9K
13:45 69.39 69.39 69.39 69.39 0.5K
13:47 69.41 69.41 69.41 69.41 0.2K
13:49 69.41 69.41 69.41 69.41 0.4K
13:52 69.43 69.43 69.43 69.43 0.2K
13:53 69.41 69.42 69.41 69.42 1.2K
13:54 69.41 69.41 69.41 69.41 8.8K
13:55 69.44 69.44 69.44 69.44 0.1K
13:56 69.47 69.47 69.46 69.46 3.1K
14:03 69.49 69.49 69.49 69.49 0.3K
14:06 69.50 69.50 69.50 69.50 0.1K
14:07 69.52 69.52 69.52 69.52 1.7K
14:09 69.51 69.52 69.51 69.52 3.4K
14:11 69.52 69.52 69.52 69.52 0.4K
14:12 69.50 69.50 69.50 69.50 0.2K
14:14 69.50 69.52 69.50 69.52 0.6K
14:17 69.54 69.54 69.54 69.54 0.3K
14:21 69.52 69.52 69.52 69.52 0.5K
14:23 69.54 69.54 69.54 69.54 2.4K
14:26 69.55 69.55 69.55 69.55 0.3K
14:29 69.55 69.55 69.55 69.55 0.2K
14:31 69.56 69.56 69.56 69.56 0.9K
14:32 69.55 69.55 69.55 69.55 0.9K
14:34 69.54 69.54 69.54 69.54 0.3K
14:35 69.55 69.55 69.55 69.55 0.1K
14:37 69.57 69.57 69.57 69.57 0.3K
14:38 69.57 69.57 69.57 69.57 6.9K
14:40 69.54 69.54 69.54 69.54 0.2K
14:41 69.55 69.55 69.55 69.55 0.8K
14:52 69.52 69.52 69.52 69.52 0.2K
14:54 69.52 69.52 69.52 69.52 1.0K
14:57 69.53 69.53 69.51 69.51 6.9K
14:58 69.53 69.53 69.53 69.53 2.5K
14:59 69.54 69.54 69.52 69.53 2.5K
15:01 69.51 69.51 69.51 69.51 0.6K
15:02 69.50 69.51 69.50 69.51 1.1K
15:03 69.52 69.52 69.50 69.52 4.9K
15:04 69.51 69.51 69.50 69.51 2.7K
15:05 69.51 69.53 69.51 69.52 9.0K
15:06 69.52 69.52 69.52 69.52 0.2K
15:07 69.52 69.52 69.52 69.52 2.6K
15:08 69.52 69.52 69.52 69.52 0.8K
15:09 69.52 69.54 69.52 69.54 6.7K
15:10 69.53 69.53 69.53 69.53 0.3K
15:12 69.53 69.53 69.53 69.53 0.2K
15:13 69.51 69.51 69.51 69.51 3.3K
15:16 69.49 69.49 69.47 69.47 0.6K
15:17 69.49 69.49 69.49 69.49 0.3K
15:19 69.48 69.49 69.48 69.49 0.9K
15:21 69.50 69.50 69.50 69.50 0.4K
15:22 69.48 69.50 69.48 69.50 0.6K
15:23 69.50 69.50 69.50 69.50 0.7K
15:24 69.49 69.50 69.49 69.49 6.1K
15:25 69.47 69.47 69.47 69.47 0.5K
15:28 69.47 69.47 69.47 69.47 1.3K
15:29 69.48 69.48 69.48 69.48 0.4K
15:34 69.46 69.48 69.46 69.47 3.2K
15:35 69.47 69.47 69.47 69.47 1.3K
15:36 69.46 69.46 69.45 69.45 0.6K
15:37 69.47 69.47 69.47 69.47 0.2K
15:38 69.48 69.48 69.48 69.48 0.5K
15:40 69.46 69.46 69.46 69.46 1.4K
15:41 69.48 69.49 69.48 69.49 2.5K
15:42 69.47 69.47 69.43 69.43 0.5K
15:44 69.45 69.45 69.45 69.45 0.2K
15:45 69.44 69.44 69.44 69.44 0.4K
15:46 69.43 69.43 69.43 69.43 0.2K
15:49 69.45 69.45 69.45 69.45 1.2K
15:51 69.42 69.43 69.42 69.43 1.0K
15:53 69.42 69.42 69.42 69.42 0.3K
15:54 69.41 69.41 69.41 69.41 11.3K
15:56 69.36 69.36 69.36 69.36 0.2K
15:57 69.39 69.39 69.39 69.39 0.5K
15:58 69.39 69.39 69.39 69.39 0.5K
15:59 69.40 69.41 69.40 69.41 7.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available