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 68.56 68.56 68.50 68.50 5.8K
09:35 68.49 68.49 68.49 68.49 0.4K
09:36 68.41 68.46 68.41 68.46 1.9K
09:37 68.44 68.44 68.44 68.44 0.4K
09:41 68.48 68.48 68.48 68.47 1.0K
09:44 68.53 68.53 68.53 68.53 1.2K
09:48 68.41 68.41 68.41 68.41 7.4K
09:51 68.33 68.33 68.33 68.33 0.9K
09:56 68.48 68.48 68.48 68.47 0.4K
09:58 68.49 68.49 68.49 68.49 0.3K
09:59 68.52 68.53 68.50 68.50 4.7K
10:00 68.48 68.48 68.48 68.48 0.8K
10:01 68.52 68.52 68.52 68.52 0.7K
10:02 68.52 68.52 68.52 68.52 1.2K
10:03 68.52 68.52 68.52 68.52 2.1K
10:05 68.52 68.52 68.52 68.52 0.8K
10:08 68.50 68.50 68.50 68.50 0.4K
10:10 68.54 68.54 68.54 68.54 0.8K
10:12 68.50 68.50 68.50 68.50 1.5K
10:17 68.49 68.49 68.49 68.49 1.3K
10:18 68.50 68.50 68.50 68.50 0.3K
10:23 68.50 68.50 68.50 68.50 0.3K
10:25 68.53 68.53 68.53 68.53 2.9K
10:26 68.54 68.54 68.53 68.54 5.3K
10:27 68.54 68.54 68.54 68.54 3.7K
10:28 68.54 68.56 68.54 68.56 3.6K
10:29 68.58 68.59 68.57 68.59 4.5K
10:30 68.62 68.62 68.58 68.58 2.0K
10:31 68.60 68.61 68.59 68.61 2.1K
10:38 68.71 68.71 68.71 68.71 0.8K
10:39 68.70 68.70 68.70 68.70 0.2K
10:40 68.70 68.70 68.67 68.67 1.0K
10:46 68.73 68.73 68.73 68.72 0.2K
10:47 68.69 68.70 68.69 68.69 6.4K
10:48 68.70 68.70 68.70 68.69 1.7K
10:54 68.72 68.72 68.72 68.72 0.4K
10:56 68.72 68.72 68.72 68.72 6.1K
10:57 68.73 68.73 68.73 68.73 0.6K
10:58 68.73 68.73 68.73 68.73 0.2K
10:59 68.73 68.73 68.73 68.73 3.4K
11:00 68.73 68.73 68.73 68.73 1.5K
11:05 68.74 68.74 68.74 68.74 0.4K
11:07 68.75 68.75 68.75 68.75 0.5K
11:09 68.76 68.76 68.76 68.76 0.4K
11:13 68.78 68.78 68.78 68.78 0.4K
11:14 68.76 68.76 68.76 68.76 0.2K
11:15 68.76 68.76 68.76 68.76 0.5K
11:16 68.79 68.79 68.79 68.79 0.1K
11:17 68.80 68.80 68.80 68.80 0.4K
11:24 68.85 68.85 68.85 68.85 0.4K
11:27 68.86 68.86 68.86 68.86 0.3K
11:28 68.87 68.87 68.87 68.87 0.9K
11:29 68.88 68.88 68.88 68.88 0.2K
11:33 68.87 68.87 68.87 68.87 0.2K
11:35 68.89 68.89 68.89 68.89 0.8K
11:36 68.90 68.91 68.90 68.91 0.5K
11:37 68.91 68.91 68.90 68.90 2.2K
11:41 68.87 68.88 68.87 68.88 1.6K
11:44 68.86 68.86 68.86 68.86 0.7K
11:47 68.85 68.85 68.85 68.85 1.1K
11:48 68.85 68.85 68.85 68.85 0.6K
11:54 68.82 68.82 68.81 68.81 5.5K
11:56 68.85 68.85 68.85 68.85 0.8K
12:01 68.84 68.84 68.84 68.84 0.4K
12:05 68.82 68.82 68.82 68.82 0.3K
12:07 68.82 68.82 68.81 68.81 1.5K
12:09 68.82 68.82 68.82 68.82 0.1K
12:10 68.83 68.83 68.83 68.83 0.2K
12:11 68.83 68.83 68.83 68.83 0.8K
12:12 68.83 68.83 68.83 68.83 0.3K
12:14 68.81 68.82 68.81 68.82 0.8K
12:16 68.83 68.83 68.83 68.83 0.1K
12:17 68.82 68.82 68.82 68.82 0.3K
12:18 68.84 68.84 68.84 68.84 1.8K
12:20 68.83 68.83 68.83 68.83 0.6K
12:21 68.81 68.81 68.81 68.81 0.3K
12:23 68.77 68.77 68.77 68.77 0.2K
12:26 68.82 68.82 68.82 68.81 0.6K
12:30 68.83 68.85 68.83 68.85 4.1K
12:31 68.86 68.86 68.86 68.86 0.4K
12:34 68.88 68.88 68.88 68.88 1.1K
12:37 68.88 68.88 68.88 68.88 0.2K
12:41 68.91 68.91 68.91 68.91 1.1K
12:42 68.88 68.88 68.88 68.88 0.9K
12:43 68.88 68.88 68.88 68.88 7.7K
12:44 68.88 68.88 68.88 68.88 0.9K
12:49 68.82 68.82 68.82 68.82 0.4K
12:54 68.85 68.85 68.85 68.85 0.5K
12:56 68.86 68.86 68.86 68.86 1.5K
12:58 68.86 68.86 68.86 68.86 0.1K
12:59 68.83 68.83 68.83 68.83 0.3K
13:01 68.80 68.80 68.80 68.80 0.4K
13:05 68.81 68.81 68.81 68.81 2.8K
13:06 68.81 68.81 68.81 68.81 0.8K
13:07 68.82 68.82 68.82 68.82 0.2K
13:08 68.82 68.82 68.82 68.82 0.5K
13:11 68.85 68.85 68.85 68.85 0.8K
13:14 68.83 68.83 68.83 68.83 0.2K
13:15 68.85 68.85 68.85 68.85 1.4K
13:17 68.84 68.84 68.84 68.84 0.2K
13:19 68.82 68.84 68.82 68.84 0.5K
13:20 68.84 68.84 68.84 68.83 0.5K
13:22 68.82 68.82 68.82 68.82 0.3K
13:24 68.80 68.80 68.80 68.80 0.8K
13:26 68.80 68.80 68.80 68.80 0.5K
13:27 68.79 68.79 68.79 68.79 0.4K
13:29 68.80 68.80 68.80 68.80 1.0K
13:31 68.79 68.79 68.79 68.79 0.5K
13:34 68.79 68.80 68.79 68.80 1.8K
13:37 68.76 68.76 68.76 68.76 0.4K
13:39 68.82 68.82 68.82 68.82 1.4K
13:40 68.82 68.82 68.82 68.82 8.7K
13:43 68.83 68.83 68.83 68.83 0.4K
13:46 68.89 68.89 68.89 68.89 2.3K
13:47 68.90 68.90 68.90 68.90 0.5K
13:48 68.90 68.90 68.90 68.90 0.4K
13:49 68.91 68.91 68.91 68.91 0.3K
13:51 68.90 68.90 68.90 68.90 0.1K
13:52 68.91 68.91 68.91 68.91 2.1K
13:54 68.94 68.94 68.93 68.93 5.2K
13:55 68.93 68.93 68.91 68.91 0.7K
13:56 68.93 68.93 68.93 68.93 2.4K
14:00 68.95 68.95 68.95 68.95 0.2K
14:01 68.94 68.94 68.93 68.93 0.7K
14:02 68.91 68.91 68.91 68.91 0.4K
14:04 68.91 68.91 68.91 68.91 1.2K
14:06 68.90 68.90 68.90 68.90 0.2K
14:07 68.91 68.91 68.91 68.91 0.8K
14:12 68.92 68.92 68.92 68.92 0.7K
14:14 68.92 68.93 68.92 68.93 0.9K
14:17 68.89 68.89 68.89 68.89 0.8K
14:18 68.89 68.89 68.88 68.88 0.4K
14:19 68.88 68.88 68.88 68.88 0.2K
14:20 68.89 68.90 68.89 68.90 0.3K
14:22 68.92 68.92 68.92 68.92 0.2K
14:25 68.89 68.89 68.89 68.89 1.0K
14:27 68.85 68.85 68.85 68.85 0.2K
14:29 68.87 68.87 68.87 68.87 0.2K
14:30 68.85 68.86 68.85 68.86 1.2K
14:32 68.85 68.85 68.81 68.81 1.9K
14:33 68.81 68.81 68.81 68.81 1.1K
14:38 68.73 68.76 68.73 68.75 1.7K
14:39 68.76 68.76 68.76 68.76 0.3K
14:41 68.76 68.76 68.76 68.76 0.5K
14:42 68.77 68.77 68.76 68.76 0.9K
14:44 68.77 68.77 68.77 68.77 0.3K
14:46 68.75 68.75 68.75 68.75 0.4K
14:47 68.75 68.75 68.75 68.75 0.5K
14:50 68.77 68.77 68.77 68.77 0.7K
14:53 68.79 68.80 68.79 68.80 1.2K
14:54 68.78 68.78 68.78 68.78 0.4K
14:55 68.78 68.78 68.78 68.78 1.7K
14:56 68.81 68.81 68.81 68.81 1.3K
14:57 68.79 68.79 68.79 68.79 5.4K
14:58 68.79 68.79 68.79 68.79 3.1K
14:59 68.79 68.79 68.79 68.79 0.4K
15:00 68.78 68.78 68.78 68.78 2.4K
15:01 68.78 68.79 68.78 68.78 2.0K
15:02 68.75 68.76 68.75 68.76 1.5K
15:03 68.76 68.76 68.75 68.75 1.3K
15:04 68.75 68.76 68.74 68.76 6.2K
15:05 68.76 68.76 68.76 68.76 2.0K
15:06 68.75 68.76 68.75 68.76 3.8K
15:07 68.75 68.76 68.74 68.76 8.8K
15:08 68.76 68.77 68.76 68.77 4.1K
15:09 68.78 68.79 68.78 68.79 0.9K
15:10 68.78 68.78 68.78 68.78 0.2K
15:11 68.78 68.78 68.78 68.78 0.1K
15:12 68.80 68.81 68.80 68.81 3.0K
15:13 68.80 68.80 68.80 68.80 0.9K
15:14 68.80 68.80 68.80 68.80 4.3K
15:15 68.80 68.80 68.79 68.79 1.0K
15:16 68.80 68.80 68.80 68.80 14.6K
15:17 68.82 68.82 68.82 68.82 0.3K
15:18 68.82 68.82 68.82 68.82 0.7K
15:20 68.81 68.81 68.81 68.81 2.8K
15:21 68.83 68.83 68.83 68.83 0.6K
15:22 68.83 68.83 68.82 68.82 0.7K
15:23 68.82 68.83 68.82 68.83 1.0K
15:24 68.82 68.82 68.82 68.81 0.4K
15:26 68.81 68.81 68.81 68.81 1.1K
15:29 68.82 68.82 68.82 68.82 1.0K
15:30 68.81 68.81 68.80 68.80 2.4K
15:31 68.79 68.79 68.79 68.79 65.5K
15:32 68.78 68.78 68.78 68.78 0.3K
15:33 68.79 68.79 68.79 68.79 1.6K
15:34 68.79 68.79 68.79 68.79 0.4K
15:35 68.78 68.80 68.78 68.80 1.3K
15:36 68.81 68.81 68.81 68.81 0.4K
15:38 68.80 68.80 68.80 68.80 2.2K
15:39 68.81 68.81 68.81 68.81 1.7K
15:41 68.79 68.79 68.79 68.79 0.3K
15:42 68.80 68.80 68.80 68.80 0.8K
15:43 68.80 68.81 68.80 68.81 0.6K
15:44 68.81 68.81 68.81 68.81 0.9K
15:47 68.81 68.82 68.80 68.82 5.0K
15:49 68.82 68.82 68.82 68.82 2.9K
15:50 68.84 68.85 68.84 68.85 0.9K
15:51 68.84 68.84 68.84 68.84 1.3K
15:52 68.83 68.83 68.83 68.83 1.3K
15:55 68.81 68.83 68.81 68.83 4.0K
15:56 68.80 68.81 68.80 68.80 7.5K
15:57 68.80 68.83 68.80 68.83 1.4K
15:58 68.83 68.83 68.82 68.82 10.3K
15:59 68.81 68.83 68.80 68.83 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available