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 69.08 69.08 69.08 69.08 2.5K
09:31 69.12 69.12 69.12 69.11 0.6K
09:35 69.08 69.08 69.08 69.08 0.3K
09:39 69.15 69.15 69.15 69.15 1.1K
09:47 69.20 69.20 69.20 69.20 0.6K
09:56 69.20 69.20 69.20 69.20 0.7K
10:00 69.04 69.04 69.04 69.04 0.8K
10:02 68.99 68.99 68.99 68.99 0.8K
10:08 68.95 68.95 68.95 68.95 0.2K
10:12 68.97 68.97 68.97 68.97 0.9K
10:15 68.98 68.98 68.98 68.98 0.1K
10:18 69.00 69.00 69.00 69.00 2.1K
10:34 68.87 68.87 68.87 68.87 0.6K
10:40 68.84 68.84 68.84 68.84 0.1K
10:43 68.78 68.78 68.77 68.77 1.1K
10:46 68.81 68.81 68.81 68.81 0.2K
10:47 68.79 68.79 68.79 68.79 0.2K
10:48 68.83 68.83 68.83 68.83 0.2K
10:50 68.86 68.87 68.86 68.86 2.4K
10:51 68.85 68.85 68.84 68.84 0.3K
10:54 68.77 68.77 68.77 68.77 0.8K
10:55 68.80 68.80 68.80 68.80 1.7K
10:56 68.79 68.79 68.79 68.79 0.4K
10:58 68.76 68.76 68.76 68.76 0.5K
10:59 68.79 68.79 68.79 68.79 1.4K
11:01 68.77 68.77 68.77 68.77 0.5K
11:03 68.77 68.77 68.77 68.77 1.2K
11:18 68.89 68.89 68.89 68.89 0.4K
11:19 68.89 68.89 68.89 68.89 0.3K
11:25 68.89 68.89 68.89 68.89 0.6K
11:27 68.88 68.88 68.87 68.87 0.4K
11:28 68.88 68.88 68.88 68.88 0.9K
11:30 68.89 68.89 68.89 68.89 0.8K
11:32 68.88 68.88 68.88 68.88 0.4K
11:35 68.78 68.78 68.78 68.78 0.5K
11:38 68.76 68.76 68.76 68.76 0.6K
11:44 68.74 68.74 68.74 68.74 0.2K
11:47 68.84 68.84 68.84 68.84 0.5K
11:50 68.85 68.85 68.85 68.85 5.6K
11:51 68.82 68.82 68.82 68.82 0.1K
11:52 68.84 68.84 68.83 68.83 0.7K
11:55 68.85 68.85 68.85 68.85 46.2K
11:56 68.83 68.83 68.83 68.83 0.3K
11:57 68.83 68.83 68.83 68.83 4.4K
12:03 68.79 68.79 68.79 68.79 1.7K
12:17 68.76 68.79 68.76 68.79 0.5K
12:18 68.79 68.79 68.79 68.79 0.3K
12:19 68.79 68.79 68.79 68.79 1.2K
12:24 68.75 68.75 68.75 68.75 0.2K
12:26 68.75 68.75 68.75 68.75 0.7K
12:28 68.74 68.74 68.74 68.74 2.2K
12:31 68.71 68.71 68.71 68.71 0.4K
12:32 68.67 68.67 68.67 68.67 0.1K
12:33 68.68 68.68 68.68 68.68 1.2K
12:41 68.68 68.68 68.68 68.68 0.5K
12:43 68.70 68.70 68.70 68.70 0.2K
12:44 68.70 68.70 68.70 68.70 0.5K
12:46 68.73 68.73 68.73 68.73 0.5K
12:47 68.70 68.70 68.70 68.69 0.7K
12:54 68.68 68.68 68.68 68.68 0.3K
12:58 68.74 68.74 68.73 68.73 0.7K
12:59 68.75 68.75 68.75 68.75 0.5K
13:03 68.74 68.74 68.74 68.74 0.8K
13:05 68.73 68.73 68.73 68.73 0.5K
13:06 68.72 68.73 68.72 68.73 0.5K
13:07 68.73 68.73 68.73 68.73 0.4K
13:09 68.74 68.74 68.74 68.74 0.9K
13:12 68.72 68.72 68.72 68.72 0.2K
13:14 68.73 68.73 68.73 68.73 0.6K
13:15 68.74 68.74 68.74 68.74 0.4K
13:16 68.75 68.76 68.75 68.76 0.6K
13:18 68.76 68.76 68.76 68.76 1.3K
13:19 68.75 68.75 68.75 68.75 0.1K
13:21 68.76 68.77 68.76 68.77 0.4K
13:22 68.78 68.78 68.77 68.77 0.5K
13:23 68.77 68.77 68.77 68.77 0.3K
13:26 68.75 68.75 68.74 68.74 0.8K
13:28 68.76 68.76 68.76 68.76 0.3K
13:30 68.73 68.73 68.73 68.73 0.4K
13:32 68.69 68.69 68.69 68.69 0.9K
13:34 68.70 68.70 68.70 68.70 4.4K
13:35 68.69 68.69 68.69 68.69 0.1K
13:36 68.69 68.69 68.69 68.69 0.4K
13:37 68.69 68.69 68.69 68.69 1.9K
13:38 68.69 68.70 68.69 68.70 1.0K
13:42 68.67 68.68 68.67 68.68 6.2K
13:44 68.68 68.68 68.68 68.68 0.4K
13:45 68.67 68.67 68.67 68.67 0.2K
13:46 68.66 68.66 68.66 68.66 2.6K
13:48 68.62 68.62 68.62 68.62 0.2K
13:49 68.62 68.62 68.61 68.61 0.6K
13:50 68.62 68.62 68.62 68.62 1.7K
13:51 68.62 68.63 68.62 68.63 2.2K
13:55 68.61 68.61 68.61 68.61 0.1K
13:57 68.60 68.60 68.60 68.60 0.7K
14:00 68.61 68.63 68.61 68.63 6.7K
14:01 68.62 68.63 68.62 68.63 0.6K
14:02 68.62 68.62 68.62 68.61 0.9K
14:03 68.59 68.59 68.59 68.59 1.2K
14:06 68.61 68.61 68.61 68.61 0.6K
14:09 68.66 68.66 68.66 68.66 0.1K
14:11 68.65 68.66 68.65 68.66 1.7K
14:13 68.67 68.67 68.66 68.66 3.7K
14:14 68.67 68.67 68.66 68.66 3.0K
14:16 68.65 68.65 68.64 68.64 0.9K
14:17 68.66 68.66 68.66 68.66 1.2K
14:18 68.66 68.66 68.66 68.66 0.6K
14:19 68.64 68.64 68.64 68.64 0.4K
14:21 68.64 68.64 68.64 68.64 0.1K
14:22 68.63 68.63 68.63 68.63 0.2K
14:23 68.64 68.64 68.64 68.64 1.1K
14:28 68.63 68.63 68.63 68.63 0.6K
14:29 68.61 68.63 68.61 68.63 0.5K
14:32 68.61 68.62 68.61 68.62 0.7K
14:34 68.62 68.62 68.62 68.62 0.5K
14:36 68.61 68.61 68.61 68.61 2.0K
14:37 68.61 68.62 68.61 68.61 0.9K
14:38 68.61 68.61 68.61 68.61 2.9K
14:39 68.61 68.61 68.61 68.61 1.6K
14:41 68.62 68.63 68.62 68.63 1.4K
14:44 68.66 68.69 68.66 68.69 2.6K
14:45 68.70 68.70 68.68 68.69 1.0K
14:46 68.69 68.73 68.69 68.73 0.8K
14:47 68.75 68.75 68.75 68.75 0.1K
14:48 68.73 68.73 68.73 68.73 1.4K
14:49 68.71 68.71 68.69 68.69 1.4K
14:50 68.72 68.72 68.71 68.71 0.8K
14:52 68.67 68.67 68.66 68.67 3.6K
14:53 68.63 68.63 68.63 68.63 2.3K
14:54 68.62 68.62 68.62 68.62 0.6K
14:55 68.64 68.64 68.64 68.64 2.9K
14:56 68.66 68.66 68.66 68.66 0.6K
14:57 68.66 68.66 68.66 68.66 1.1K
14:59 68.68 68.68 68.67 68.67 0.9K
15:01 68.68 68.68 68.65 68.66 7.7K
15:02 68.67 68.68 68.67 68.67 2.6K
15:03 68.67 68.68 68.67 68.68 2.7K
15:06 68.70 68.71 68.70 68.71 1.1K
15:07 68.69 68.69 68.69 68.69 2.9K
15:08 68.70 68.70 68.70 68.70 0.9K
15:09 68.69 68.69 68.69 68.69 1.4K
15:10 68.70 68.70 68.70 68.70 1.1K
15:14 68.74 68.74 68.74 68.74 0.2K
15:15 68.75 68.75 68.75 68.75 0.3K
15:16 68.76 68.76 68.76 68.76 0.3K
15:18 68.75 68.75 68.75 68.75 0.7K
15:19 68.77 68.77 68.77 68.77 1.2K
15:21 68.78 68.78 68.78 68.78 0.6K
15:22 68.75 68.76 68.75 68.76 3.4K
15:25 68.71 68.71 68.71 68.71 0.4K
15:26 68.72 68.74 68.72 68.74 11.7K
15:28 68.72 68.73 68.72 68.73 4.3K
15:29 68.74 68.74 68.74 68.74 0.5K
15:30 68.71 68.71 68.71 68.71 0.1K
15:31 68.72 68.72 68.72 68.72 1.3K
15:33 68.70 68.71 68.70 68.71 0.7K
15:34 68.73 68.73 68.72 68.72 1.0K
15:35 68.74 68.74 68.74 68.74 0.4K
15:36 68.73 68.73 68.73 68.73 10.5K
15:37 68.72 68.72 68.72 68.72 0.9K
15:39 68.74 68.74 68.74 68.74 1.8K
15:44 68.65 68.65 68.65 68.65 0.2K
15:45 68.65 68.67 68.65 68.67 0.7K
15:47 68.68 68.68 68.68 68.68 0.3K
15:48 68.69 68.69 68.69 68.69 0.3K
15:49 68.68 68.68 68.67 68.67 3.1K
15:51 68.70 68.70 68.69 68.69 2.1K
15:52 68.69 68.69 68.69 68.69 0.7K
15:53 68.70 68.72 68.70 68.73 1.2K
15:55 68.76 68.76 68.76 68.76 0.3K
15:56 68.75 68.75 68.75 68.75 9.3K
15:57 68.75 68.75 68.75 68.75 0.4K
15:58 68.74 68.74 68.74 68.74 0.5K
15:59 68.74 68.74 68.69 68.69 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available