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
09:37 68.92 68.95 68.92 68.94 5.3K
09:38 68.93 68.93 68.93 68.93 0.2K
09:40 68.91 68.95 68.91 68.95 1.6K
09:41 68.94 68.94 68.94 68.94 0.3K
09:43 68.86 68.86 68.86 68.86 1.2K
09:44 68.97 68.99 68.97 68.99 3.4K
09:45 69.03 69.03 69.00 69.00 0.8K
09:48 69.03 69.03 69.03 69.03 1.0K
09:53 69.10 69.12 69.09 69.09 0.8K
09:56 69.11 69.11 69.11 69.11 0.2K
09:58 69.09 69.09 69.09 69.08 1.4K
10:10 69.16 69.16 69.16 69.16 0.5K
10:14 69.29 69.29 69.29 69.29 0.4K
10:17 69.27 69.27 69.27 69.27 0.6K
10:20 69.28 69.28 69.28 69.28 1.6K
10:21 69.31 69.31 69.31 69.31 3.3K
10:26 69.21 69.21 69.21 69.21 0.2K
10:27 69.18 69.18 69.18 69.18 0.1K
10:29 69.11 69.11 69.11 69.11 0.5K
10:33 69.11 69.11 69.11 69.11 0.3K
10:34 69.13 69.13 69.13 69.13 0.6K
10:36 69.18 69.19 69.18 69.19 0.4K
10:37 69.21 69.21 69.21 69.21 0.3K
10:39 69.19 69.19 69.19 69.19 0.6K
10:41 69.19 69.19 69.19 69.19 0.7K
10:47 69.37 69.37 69.37 69.37 2.5K
10:54 69.44 69.44 69.44 69.44 0.6K
10:58 69.52 69.52 69.52 69.52 0.5K
11:01 69.53 69.53 69.53 69.53 0.7K
11:02 69.54 69.54 69.54 69.54 0.4K
11:08 69.52 69.52 69.52 69.52 0.5K
11:09 69.50 69.50 69.50 69.50 1.2K
11:10 69.49 69.49 69.49 69.49 0.4K
11:11 69.49 69.49 69.49 69.49 0.6K
11:18 69.54 69.54 69.54 69.54 1.8K
11:22 69.56 69.56 69.56 69.56 0.2K
11:25 69.59 69.59 69.59 69.59 0.3K
11:27 69.57 69.58 69.57 69.58 2.4K
11:31 69.61 69.61 69.61 69.61 0.7K
11:33 69.62 69.62 69.62 69.62 0.6K
11:39 69.58 69.58 69.58 69.58 0.4K
11:40 69.57 69.57 69.57 69.57 4.2K
11:41 69.58 69.58 69.58 69.58 0.2K
11:42 69.58 69.58 69.56 69.56 0.9K
11:44 69.59 69.59 69.59 69.58 0.5K
11:45 69.57 69.57 69.57 69.57 0.6K
11:48 69.50 69.50 69.48 69.48 0.7K
11:51 69.50 69.50 69.50 69.50 0.5K
11:53 69.52 69.53 69.52 69.53 2.0K
11:55 69.54 69.54 69.54 69.54 0.5K
11:56 69.53 69.53 69.53 69.53 0.1K
11:58 69.56 69.56 69.56 69.56 1.0K
11:59 69.58 69.58 69.58 69.58 1.4K
12:02 69.54 69.54 69.54 69.54 0.2K
12:05 69.50 69.51 69.50 69.51 3.8K
12:15 69.53 69.55 69.53 69.55 1.0K
12:16 69.53 69.53 69.53 69.53 0.8K
12:19 69.56 69.56 69.55 69.55 1.8K
12:20 69.56 69.56 69.56 69.56 2.3K
12:23 69.58 69.58 69.58 69.58 0.3K
12:24 69.59 69.59 69.59 69.59 0.8K
12:28 69.66 69.66 69.66 69.66 0.2K
12:29 69.67 69.67 69.65 69.65 0.8K
12:32 69.67 69.67 69.67 69.67 0.2K
12:33 69.65 69.65 69.65 69.65 0.9K
12:35 69.65 69.65 69.65 69.65 0.3K
12:39 69.64 69.64 69.64 69.64 1.1K
12:43 69.68 69.68 69.68 69.68 0.3K
12:46 69.70 69.70 69.70 69.70 0.4K
12:47 69.71 69.71 69.70 69.70 1.4K
12:50 69.71 69.71 69.71 69.71 0.2K
12:55 69.72 69.72 69.72 69.72 0.7K
12:57 69.70 69.70 69.70 69.70 0.2K
12:59 69.72 69.72 69.72 69.72 0.4K
13:01 69.72 69.72 69.71 69.71 0.9K
13:02 69.73 69.73 69.73 69.72 0.6K
13:11 69.77 69.77 69.77 69.77 0.4K
13:17 69.74 69.74 69.74 69.74 0.6K
13:20 69.74 69.74 69.74 69.74 0.2K
13:23 69.75 69.75 69.75 69.75 0.1K
13:24 69.74 69.74 69.74 69.74 0.2K
13:25 69.76 69.76 69.76 69.76 0.2K
13:27 69.74 69.74 69.74 69.74 0.3K
13:28 69.76 69.76 69.76 69.76 0.2K
13:30 69.78 69.78 69.78 69.78 0.4K
13:39 69.76 69.76 69.76 69.76 0.5K
13:42 69.74 69.74 69.74 69.74 0.1K
13:43 69.74 69.74 69.74 69.74 0.3K
13:47 69.75 69.75 69.75 69.75 0.8K
13:49 69.75 69.76 69.75 69.76 0.4K
13:50 69.75 69.75 69.75 69.75 0.1K
13:55 69.76 69.76 69.76 69.76 0.3K
13:56 69.75 69.75 69.75 69.75 0.5K
14:00 69.76 69.77 69.75 69.75 1.4K
14:01 69.75 69.76 69.75 69.76 2.6K
14:03 69.77 69.77 69.77 69.77 0.4K
14:05 69.76 69.76 69.76 69.76 0.1K
14:06 69.76 69.76 69.76 69.76 0.4K
14:09 69.75 69.75 69.74 69.73 1.0K
14:10 69.74 69.74 69.74 69.74 0.2K
14:11 69.75 69.75 69.75 69.75 0.4K
14:15 69.76 69.77 69.75 69.75 1.2K
14:16 69.77 69.77 69.76 69.76 1.0K
14:18 69.75 69.75 69.73 69.73 3.3K
14:20 69.73 69.73 69.73 69.73 1.8K
14:26 69.77 69.77 69.77 69.77 0.1K
14:28 69.76 69.77 69.76 69.77 1.0K
14:30 69.80 69.80 69.79 69.80 0.5K
14:31 69.76 69.77 69.76 69.77 1.0K
14:32 69.77 69.77 69.76 69.76 0.4K
14:34 69.76 69.76 69.76 69.76 0.8K
14:38 69.75 69.78 69.75 69.75 10.7K
14:39 69.78 69.78 69.78 69.78 1.1K
14:48 69.76 69.76 69.75 69.75 1.0K
14:49 69.75 69.76 69.75 69.76 1.9K
14:53 69.74 69.74 69.74 69.74 3.3K
14:54 69.75 69.75 69.75 69.75 2.9K
14:56 69.76 69.76 69.76 69.76 0.4K
14:58 69.76 69.76 69.76 69.76 0.2K
15:00 69.77 69.77 69.77 69.77 0.8K
15:03 69.79 69.79 69.78 69.79 2.5K
15:04 69.79 69.79 69.79 69.79 1.1K
15:05 69.80 69.80 69.79 69.79 2.9K
15:07 69.80 69.80 69.79 69.80 6.2K
15:08 69.81 69.82 69.81 69.82 1.0K
15:09 69.81 69.81 69.81 69.81 1.1K
15:10 69.81 69.81 69.80 69.80 0.6K
15:11 69.80 69.80 69.80 69.80 0.2K
15:12 69.80 69.80 69.80 69.80 1.3K
15:13 69.81 69.81 69.81 69.81 0.3K
15:16 69.80 69.80 69.79 69.79 131.7K
15:17 69.77 69.77 69.77 69.77 2.3K
15:18 69.76 69.79 69.76 69.77 17.0K
15:19 69.77 69.77 69.77 69.77 0.3K
15:20 69.77 69.78 69.77 69.78 0.9K
15:21 69.80 69.80 69.79 69.79 3.2K
15:22 69.80 69.80 69.80 69.80 0.8K
15:24 69.80 69.80 69.79 69.80 1.5K
15:25 69.81 69.81 69.81 69.81 0.2K
15:27 69.81 69.81 69.80 69.80 3.1K
15:30 69.81 69.81 69.81 69.81 0.2K
15:32 69.81 69.81 69.79 69.80 3.3K
15:34 69.77 69.77 69.75 69.75 0.8K
15:37 69.76 69.76 69.76 69.76 4.7K
15:38 69.73 69.73 69.73 69.73 0.6K
15:39 69.72 69.72 69.72 69.72 4.7K
15:40 69.77 69.77 69.77 69.77 5.0K
15:42 69.75 69.75 69.73 69.73 2.4K
15:46 69.74 69.74 69.74 69.74 1.5K
15:47 69.76 69.76 69.76 69.76 0.1K
15:48 69.77 69.77 69.77 69.77 0.7K
15:49 69.77 69.77 69.77 69.77 2.5K
15:51 69.76 69.76 69.76 69.76 0.2K
15:52 69.75 69.77 69.75 69.77 1.2K
15:54 69.74 69.75 69.74 69.75 5.0K
15:55 69.73 69.74 69.73 69.74 1.2K
15:58 69.72 69.72 69.72 69.72 0.3K
15:59 69.71 69.76 69.71 69.71 7.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available