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
09:30 69.53 69.53 69.53 69.53 1.8K
09:34 69.59 69.59 69.59 69.58 0.4K
09:38 69.48 69.48 69.48 69.48 1.2K
09:42 69.45 69.45 69.44 69.44 0.7K
09:46 69.46 69.46 69.46 69.46 1.0K
09:47 69.44 69.44 69.44 69.44 5.6K
09:50 69.59 69.59 69.59 69.59 0.1K
09:51 69.57 69.57 69.57 69.57 0.2K
09:55 69.50 69.50 69.50 69.50 0.3K
09:56 69.51 69.51 69.51 69.51 1.0K
09:57 69.51 69.51 69.51 69.51 0.7K
09:59 69.48 69.48 69.48 69.48 0.2K
10:00 69.45 69.45 69.43 69.43 1.7K
10:08 69.52 69.52 69.52 69.52 0.4K
10:12 69.47 69.47 69.47 69.47 0.3K
10:14 69.47 69.47 69.47 69.47 0.3K
10:16 69.50 69.50 69.50 69.50 0.6K
10:17 69.47 69.47 69.47 69.47 0.4K
10:22 69.45 69.45 69.45 69.45 2.2K
10:24 69.46 69.46 69.44 69.44 1.5K
10:27 69.48 69.50 69.48 69.50 1.5K
10:30 69.53 69.53 69.53 69.53 0.1K
10:33 69.51 69.51 69.51 69.51 0.4K
10:50 69.53 69.53 69.53 69.53 0.6K
10:51 69.51 69.51 69.51 69.51 1.4K
10:52 69.52 69.52 69.52 69.52 0.2K
10:54 69.51 69.51 69.51 69.51 0.7K
10:58 69.51 69.51 69.51 69.51 0.2K
10:59 69.49 69.49 69.49 69.49 0.7K
11:01 69.50 69.50 69.49 69.49 0.6K
11:07 69.45 69.45 69.44 69.44 0.4K
11:12 69.46 69.46 69.45 69.45 1.0K
11:14 69.48 69.48 69.48 69.48 0.7K
11:15 69.48 69.48 69.48 69.48 1.2K
11:17 69.46 69.46 69.46 69.46 1.2K
11:19 69.43 69.43 69.43 69.43 0.4K
11:21 69.45 69.45 69.45 69.45 0.4K
11:25 69.47 69.47 69.47 69.47 0.9K
11:28 69.45 69.45 69.45 69.45 0.5K
11:34 69.43 69.43 69.43 69.43 1.7K
11:35 69.43 69.43 69.43 69.43 0.5K
11:37 69.41 69.41 69.41 69.41 0.4K
11:39 69.45 69.45 69.45 69.45 0.6K
11:40 69.43 69.44 69.43 69.44 0.6K
11:41 69.45 69.45 69.45 69.45 0.2K
11:44 69.43 69.43 69.43 69.43 1.4K
11:45 69.39 69.39 69.39 69.39 0.4K
11:48 69.35 69.35 69.35 69.35 0.7K
11:49 69.36 69.36 69.36 69.36 0.9K
11:54 69.30 69.30 69.30 69.30 0.2K
11:55 69.31 69.31 69.31 69.31 0.9K
12:01 69.26 69.26 69.26 69.26 0.2K
12:03 69.29 69.29 69.29 69.29 1.0K
12:06 69.25 69.25 69.25 69.25 0.2K
12:07 69.28 69.28 69.27 69.27 0.6K
12:10 69.29 69.29 69.29 69.29 3.0K
12:15 69.22 69.22 69.22 69.22 0.1K
12:17 69.21 69.21 69.21 69.21 0.3K
12:23 69.21 69.21 69.19 69.19 1.5K
12:24 69.21 69.21 69.21 69.21 0.7K
12:26 69.19 69.19 69.19 69.19 0.5K
12:28 69.20 69.20 69.20 69.20 0.1K
12:31 69.14 69.14 69.14 69.14 0.2K
12:35 69.18 69.19 69.18 69.19 2.5K
12:36 69.19 69.19 69.19 69.19 0.3K
12:37 69.21 69.21 69.21 69.21 0.5K
12:40 69.23 69.23 69.23 69.23 0.2K
12:41 69.24 69.24 69.24 69.24 0.2K
12:43 69.24 69.24 69.24 69.24 0.3K
12:44 69.22 69.22 69.22 69.22 0.2K
12:47 69.16 69.16 69.16 69.16 0.2K
12:48 69.15 69.16 69.15 69.15 0.9K
12:49 69.15 69.15 69.14 69.14 0.8K
12:51 69.18 69.18 69.18 69.18 0.4K
12:54 69.22 69.22 69.22 69.22 0.6K
12:58 69.23 69.23 69.23 69.23 0.4K
13:01 69.25 69.25 69.25 69.25 0.3K
13:04 69.28 69.28 69.28 69.28 0.4K
13:09 69.29 69.29 69.28 69.28 1.8K
13:15 69.30 69.30 69.30 69.30 1.3K
13:16 69.28 69.28 69.26 69.26 1.2K
13:17 69.26 69.26 69.26 69.26 1.6K
13:25 69.26 69.26 69.26 69.26 4.1K
13:26 69.27 69.27 69.27 69.27 0.5K
13:30 69.21 69.23 69.21 69.23 1.6K
13:37 69.21 69.21 69.21 69.21 0.6K
13:38 69.21 69.21 69.21 69.21 0.8K
13:40 69.20 69.21 69.20 69.21 1.2K
13:44 69.23 69.23 69.22 69.22 0.5K
13:46 69.22 69.22 69.22 69.22 0.2K
13:51 69.20 69.20 69.20 69.19 0.5K
13:55 69.17 69.17 69.17 69.17 2.8K
13:58 69.14 69.14 69.14 69.14 0.6K
13:59 69.15 69.15 69.13 69.13 0.5K
14:02 69.20 69.20 69.20 69.20 0.1K
14:06 69.27 69.27 69.27 69.27 0.1K
14:08 69.28 69.28 69.28 69.28 0.3K
14:15 69.26 69.26 69.26 69.26 0.3K
14:16 69.25 69.25 69.25 69.25 0.3K
14:17 69.26 69.26 69.26 69.26 0.7K
14:20 69.26 69.26 69.26 69.26 0.4K
14:21 69.26 69.26 69.26 69.26 0.6K
14:30 69.31 69.31 69.31 69.31 2.5K
14:31 69.31 69.31 69.29 69.30 20.4K
14:33 69.28 69.28 69.28 69.28 1.2K
14:39 69.33 69.34 69.33 69.34 0.4K
14:40 69.35 69.35 69.35 69.35 0.6K
14:42 69.33 69.34 69.33 69.34 2.9K
14:43 69.34 69.34 69.34 69.34 0.2K
14:45 69.36 69.36 69.35 69.35 0.7K
14:46 69.34 69.34 69.34 69.34 0.4K
14:49 69.32 69.32 69.32 69.32 0.2K
14:50 69.32 69.32 69.32 69.32 0.2K
14:51 69.34 69.34 69.34 69.34 0.4K
14:53 69.37 69.39 69.37 69.39 2.9K
14:54 69.37 69.37 69.37 69.37 0.5K
14:55 69.37 69.39 69.37 69.39 3.3K
14:57 69.36 69.36 69.36 69.36 4.3K
14:58 69.35 69.35 69.35 69.35 4.2K
14:59 69.34 69.34 69.34 69.34 0.8K
15:00 69.22 69.22 69.22 69.22 0.5K
15:02 69.26 69.26 69.22 69.24 3.4K
15:03 69.24 69.24 69.20 69.20 4.1K
15:04 69.19 69.21 69.19 69.20 4.1K
15:06 69.16 69.16 69.10 69.12 12.8K
15:07 69.08 69.09 69.08 69.09 1.7K
15:08 69.13 69.14 69.13 69.14 2.6K
15:09 69.09 69.10 69.09 69.10 3.7K
15:10 69.10 69.11 69.09 69.11 0.6K
15:11 69.09 69.11 69.09 69.08 0.8K
15:12 69.13 69.13 69.13 69.13 0.3K
15:14 69.11 69.11 69.11 69.11 0.4K
15:15 69.14 69.14 69.14 69.14 0.2K
15:16 69.19 69.19 69.19 69.19 0.5K
15:17 69.23 69.23 69.23 69.23 0.7K
15:18 69.21 69.23 69.21 69.23 1.0K
15:19 69.22 69.22 69.22 69.22 0.6K
15:21 69.20 69.20 69.20 69.20 0.4K
15:23 69.22 69.22 69.22 69.22 2.1K
15:25 69.23 69.23 69.23 69.23 0.3K
15:26 69.21 69.21 69.21 69.21 0.9K
15:28 69.26 69.26 69.26 69.26 0.2K
15:29 69.28 69.28 69.28 69.28 1.2K
15:31 69.23 69.23 69.23 69.23 4.3K
15:32 69.22 69.22 69.22 69.22 0.2K
15:33 69.20 69.20 69.20 69.20 0.9K
15:34 69.21 69.21 69.21 69.21 0.1K
15:35 69.20 69.20 69.20 69.20 5.7K
15:36 69.21 69.24 69.21 69.24 1.3K
15:38 69.20 69.20 69.20 69.20 1.5K
15:39 69.20 69.21 69.20 69.21 2.4K
15:41 69.20 69.20 69.20 69.20 0.9K
15:42 69.20 69.20 69.20 69.20 0.2K
15:43 69.19 69.20 69.19 69.20 1.3K
15:47 69.19 69.19 69.19 69.19 0.4K
15:48 69.17 69.17 69.16 69.16 0.7K
15:49 69.12 69.14 69.12 69.14 2.9K
15:54 69.19 69.19 69.19 69.19 6.5K
15:55 69.16 69.16 69.15 69.15 1.3K
15:56 69.17 69.18 69.17 69.18 18.8K
15:57 69.20 69.20 69.20 69.20 0.8K
15:58 69.19 69.19 69.19 69.19 0.4K
15:59 69.20 69.20 69.20 69.20 21.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available