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
09:31 69.45 69.45 69.45 69.44 1.6K
09:33 69.46 69.46 69.46 69.46 1.5K
09:35 69.42 69.42 69.40 69.40 2.8K
09:39 69.45 69.45 69.45 69.45 0.9K
09:45 69.44 69.44 69.44 69.44 0.5K
09:48 69.43 69.43 69.43 69.43 0.3K
09:49 69.40 69.40 69.40 69.40 0.4K
09:50 69.37 69.39 69.37 69.39 1.2K
09:51 69.35 69.35 69.35 69.35 0.5K
09:56 69.34 69.34 69.34 69.33 0.2K
09:57 69.35 69.35 69.35 69.35 1.4K
10:02 69.38 69.38 69.38 69.37 0.1K
10:03 69.37 69.37 69.37 69.37 0.5K
10:05 69.33 69.33 69.33 69.33 0.2K
10:06 69.29 69.29 69.29 69.29 0.2K
10:07 69.24 69.24 69.24 69.24 0.5K
10:08 69.27 69.27 69.27 69.27 0.2K
10:09 69.27 69.28 69.27 69.28 0.2K
10:10 69.35 69.44 69.35 69.44 10.6K
10:11 69.42 69.42 69.42 69.42 4.3K
10:14 69.38 69.39 69.38 69.39 0.5K
10:19 69.40 69.40 69.40 69.40 0.6K
10:24 69.45 69.45 69.45 69.45 0.4K
10:26 69.45 69.45 69.45 69.45 0.2K
10:28 69.46 69.46 69.46 69.46 1.8K
10:31 69.46 69.46 69.44 69.44 0.7K
10:37 69.50 69.50 69.50 69.50 0.1K
10:40 69.45 69.45 69.45 69.45 0.3K
10:43 69.50 69.50 69.50 69.50 0.6K
10:51 69.55 69.55 69.55 69.55 0.7K
10:52 69.54 69.54 69.54 69.54 0.2K
10:54 69.56 69.56 69.56 69.56 0.2K
10:56 69.60 69.60 69.60 69.60 0.4K
10:59 69.54 69.54 69.54 69.54 0.2K
11:00 69.55 69.55 69.55 69.55 0.7K
11:05 69.55 69.55 69.54 69.54 0.5K
11:06 69.55 69.55 69.55 69.55 0.2K
11:08 69.57 69.57 69.57 69.57 0.5K
11:14 69.59 69.59 69.59 69.59 0.6K
11:17 69.58 69.58 69.55 69.55 0.8K
11:22 69.56 69.56 69.56 69.56 2.1K
11:25 69.58 69.58 69.58 69.58 0.4K
11:26 69.57 69.57 69.57 69.57 1.1K
11:28 69.61 69.61 69.61 69.61 0.1K
11:30 69.62 69.62 69.62 69.62 0.6K
11:33 69.61 69.61 69.60 69.60 1.2K
11:35 69.61 69.63 69.61 69.63 5.0K
11:39 69.61 69.61 69.61 69.61 0.7K
11:42 69.63 69.63 69.63 69.63 0.6K
11:44 69.61 69.61 69.61 69.61 0.9K
11:46 69.67 69.67 69.67 69.67 0.4K
11:50 69.64 69.64 69.64 69.64 0.2K
11:55 69.62 69.62 69.60 69.60 3.0K
11:56 69.60 69.62 69.60 69.62 2.4K
11:58 69.64 69.64 69.64 69.64 0.3K
11:59 69.64 69.64 69.64 69.64 2.0K
12:00 69.64 69.64 69.64 69.64 0.8K
12:02 69.63 69.63 69.63 69.63 0.7K
12:04 69.64 69.65 69.64 69.65 2.4K
12:05 69.66 69.66 69.66 69.66 0.5K
12:07 69.68 69.68 69.68 69.68 0.3K
12:09 69.68 69.68 69.68 69.68 0.1K
12:17 69.71 69.71 69.71 69.71 0.2K
12:19 69.69 69.69 69.69 69.69 0.2K
12:24 69.63 69.63 69.63 69.63 0.4K
12:25 69.64 69.64 69.64 69.64 0.5K
12:29 69.64 69.64 69.64 69.64 0.8K
12:37 69.66 69.66 69.66 69.66 0.8K
12:38 69.68 69.68 69.68 69.68 0.1K
12:39 69.68 69.68 69.68 69.68 0.1K
12:40 69.68 69.68 69.68 69.68 0.7K
12:46 69.71 69.71 69.71 69.71 0.3K
12:48 69.71 69.71 69.71 69.71 0.4K
12:49 69.71 69.71 69.71 69.71 1.1K
12:51 69.71 69.71 69.71 69.71 0.2K
12:55 69.70 69.70 69.70 69.70 0.2K
12:56 69.70 69.70 69.69 69.69 0.4K
12:58 69.70 69.70 69.70 69.69 0.1K
13:00 69.70 69.70 69.70 69.70 0.1K
13:02 69.69 69.69 69.69 69.69 2.0K
13:03 69.70 69.70 69.70 69.70 0.1K
13:04 69.71 69.71 69.71 69.71 0.9K
13:10 69.65 69.65 69.65 69.65 0.3K
13:14 69.64 69.64 69.64 69.64 0.4K
13:17 69.63 69.63 69.63 69.63 0.3K
13:19 69.63 69.63 69.63 69.63 0.3K
13:20 69.64 69.64 69.64 69.64 0.9K
13:21 69.63 69.63 69.63 69.63 0.3K
13:22 69.64 69.64 69.64 69.64 0.3K
13:25 69.65 69.66 69.65 69.66 1.1K
13:28 69.66 69.66 69.66 69.66 0.2K
13:30 69.67 69.67 69.67 69.67 1.1K
13:32 69.69 69.69 69.69 69.69 0.3K
13:33 69.69 69.69 69.69 69.69 2.8K
13:37 69.63 69.63 69.63 69.63 0.5K
13:39 69.63 69.63 69.63 69.63 2.1K
13:41 69.66 69.66 69.66 69.66 0.5K
13:43 69.65 69.65 69.65 69.65 1.5K
13:45 69.66 69.66 69.66 69.66 1.8K
13:46 69.66 69.66 69.66 69.66 0.6K
13:51 69.66 69.66 69.66 69.66 1.1K
13:55 69.67 69.67 69.67 69.67 0.5K
13:57 69.65 69.65 69.65 69.65 0.5K
13:59 69.63 69.63 69.63 69.63 0.4K
14:00 69.64 69.64 69.63 69.63 0.8K
14:02 69.65 69.65 69.65 69.65 4.4K
14:05 69.63 69.63 69.63 69.63 0.2K
14:06 69.65 69.65 69.64 69.64 3.0K
14:09 69.62 69.62 69.62 69.62 0.1K
14:11 69.63 69.63 69.63 69.63 0.8K
14:13 69.64 69.64 69.64 69.64 1.1K
14:16 69.64 69.64 69.64 69.64 0.3K
14:18 69.61 69.61 69.59 69.59 2.7K
14:20 69.59 69.59 69.59 69.59 1.1K
14:27 69.58 69.58 69.58 69.58 5.1K
14:28 69.58 69.58 69.58 69.58 0.4K
14:29 69.56 69.56 69.56 69.56 1.2K
14:31 69.54 69.54 69.54 69.54 0.3K
14:33 69.56 69.57 69.56 69.56 2.1K
14:34 69.55 69.55 69.55 69.55 0.1K
14:35 69.55 69.55 69.55 69.55 0.2K
14:36 69.53 69.53 69.53 69.53 0.3K
14:37 69.52 69.52 69.52 69.52 0.4K
14:38 69.53 69.54 69.53 69.54 0.8K
14:39 69.52 69.52 69.52 69.52 0.4K
14:40 69.49 69.49 69.49 69.49 0.3K
14:42 69.50 69.50 69.48 69.48 0.5K
14:47 69.49 69.49 69.49 69.49 0.5K
14:49 69.49 69.49 69.47 69.47 1.7K
14:50 69.49 69.49 69.49 69.49 0.3K
14:51 69.48 69.48 69.48 69.48 1.0K
14:52 69.47 69.47 69.47 69.47 2.3K
14:53 69.48 69.48 69.48 69.48 2.0K
14:54 69.46 69.46 69.46 69.46 2.9K
14:55 69.46 69.46 69.46 69.46 0.1K
14:56 69.45 69.46 69.45 69.46 3.2K
14:58 69.45 69.45 69.45 69.45 1.8K
14:59 69.44 69.44 69.44 69.44 2.3K
15:00 69.44 69.45 69.44 69.44 2.5K
15:01 69.42 69.42 69.42 69.42 2.2K
15:02 69.42 69.42 69.42 69.42 1.3K
15:05 69.41 69.41 69.39 69.41 2.2K
15:08 69.42 69.42 69.42 69.42 1.2K
15:09 69.42 69.43 69.42 69.43 1.8K
15:10 69.44 69.44 69.44 69.44 1.8K
15:11 69.46 69.46 69.45 69.46 10.6K
15:12 69.47 69.47 69.46 69.46 3.1K
15:14 69.47 69.49 69.47 69.49 0.6K
15:15 69.51 69.51 69.51 69.51 0.3K
15:16 69.51 69.51 69.51 69.51 1.5K
15:17 69.49 69.50 69.49 69.50 0.8K
15:18 69.50 69.51 69.49 69.51 2.1K
15:19 69.51 69.51 69.51 69.51 0.9K
15:21 69.55 69.55 69.55 69.55 0.5K
15:23 69.53 69.55 69.53 69.55 1.4K
15:24 69.54 69.54 69.54 69.54 1.5K
15:25 69.53 69.54 69.53 69.54 2.0K
15:28 69.52 69.52 69.52 69.52 0.6K
15:29 69.52 69.52 69.52 69.52 0.8K
15:31 69.51 69.51 69.50 69.50 1.7K
15:33 69.51 69.51 69.51 69.51 3.3K
15:34 69.53 69.53 69.53 69.53 0.4K
15:35 69.55 69.55 69.55 69.55 0.2K
15:36 69.54 69.56 69.54 69.56 1.1K
15:37 69.56 69.56 69.56 69.56 4.9K
15:38 69.55 69.55 69.55 69.55 0.4K
15:39 69.57 69.57 69.57 69.57 0.5K
15:41 69.57 69.57 69.57 69.57 0.5K
15:42 69.58 69.58 69.58 69.58 0.8K
15:43 69.55 69.55 69.55 69.55 0.2K
15:44 69.54 69.54 69.54 69.54 0.6K
15:46 69.53 69.53 69.53 69.53 0.6K
15:47 69.52 69.52 69.52 69.52 0.4K
15:50 69.46 69.46 69.46 69.46 0.3K
15:51 69.46 69.46 69.42 69.42 1.3K
15:54 69.45 69.45 69.45 69.45 0.8K
15:55 69.39 69.39 69.39 69.39 0.5K
15:56 69.38 69.38 69.38 69.38 0.2K
15:57 69.38 69.38 69.38 69.38 1.3K
15:59 69.44 69.44 69.40 69.40 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available