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 69.85 69.85 69.85 69.85 1.8K
09:34 69.94 69.94 69.94 69.94 0.6K
09:36 69.92 69.92 69.92 69.92 0.5K
09:38 69.92 69.92 69.92 69.92 0.8K
09:43 70.09 70.09 70.09 70.09 0.3K
09:45 70.22 70.22 70.22 70.22 0.7K
09:53 70.15 70.15 70.15 70.15 0.6K
09:57 70.26 70.26 70.26 70.26 0.3K
09:59 70.25 70.25 70.25 70.25 0.5K
10:03 70.21 70.21 70.20 70.20 0.7K
10:08 70.19 70.19 70.19 70.19 0.1K
10:11 70.15 70.15 70.15 70.15 0.1K
10:12 70.11 70.11 70.11 70.11 0.3K
10:14 70.16 70.16 70.15 70.15 1.6K
10:15 70.17 70.17 70.17 70.17 0.8K
10:18 70.18 70.19 70.15 70.15 5.7K
10:20 70.17 70.17 70.17 70.17 0.5K
10:21 70.13 70.15 70.13 70.14 1.3K
10:26 70.14 70.14 70.13 70.13 0.4K
10:28 70.09 70.09 70.09 70.09 0.2K
10:29 70.07 70.07 70.07 70.07 0.3K
10:30 70.10 70.10 70.10 70.10 0.9K
10:34 70.14 70.14 70.14 70.14 1.8K
10:36 70.15 70.15 70.15 70.15 0.3K
10:37 70.15 70.15 70.13 70.14 0.9K
10:41 70.22 70.22 70.22 70.22 0.1K
10:42 70.23 70.23 70.23 70.23 0.3K
10:46 70.22 70.23 70.22 70.23 2.5K
10:48 70.23 70.23 70.23 70.23 0.3K
10:49 70.21 70.21 70.21 70.21 2.1K
10:54 70.23 70.23 70.23 70.23 0.5K
10:57 70.28 70.28 70.28 70.28 1.2K
10:58 70.29 70.29 70.29 70.29 0.1K
10:59 70.30 70.30 70.30 70.30 1.5K
11:07 70.24 70.24 70.24 70.24 0.4K
11:08 70.24 70.24 70.24 70.24 1.1K
11:10 70.22 70.22 70.22 70.22 0.1K
11:11 70.24 70.24 70.24 70.24 0.6K
11:14 70.21 70.21 70.21 70.21 0.5K
11:16 70.17 70.17 70.17 70.17 0.6K
11:19 70.18 70.18 70.18 70.18 0.4K
11:20 70.15 70.15 70.13 70.13 0.5K
11:21 70.15 70.18 70.14 70.18 1.2K
11:22 70.23 70.23 70.23 70.22 1.5K
11:23 70.24 70.24 70.24 70.24 0.7K
11:24 70.25 70.25 70.25 70.25 0.3K
11:25 70.22 70.22 70.22 70.22 0.4K
11:26 70.21 70.21 70.21 70.21 0.1K
11:29 70.22 70.22 70.22 70.22 0.4K
11:31 70.22 70.22 70.22 70.22 0.3K
11:33 70.20 70.20 70.20 70.20 0.6K
11:34 70.21 70.23 70.21 70.23 4.0K
11:36 70.22 70.22 70.22 70.22 1.0K
11:41 70.24 70.24 70.24 70.24 0.5K
11:44 70.21 70.21 70.21 70.21 0.6K
11:45 70.21 70.21 70.21 70.21 0.3K
11:47 70.24 70.24 70.23 70.23 3.4K
11:51 70.30 70.30 70.30 70.30 0.3K
11:52 70.28 70.28 70.28 70.28 0.8K
11:55 70.30 70.30 70.30 70.30 0.1K
11:56 70.28 70.28 70.28 70.28 0.2K
11:57 70.30 70.30 70.30 70.30 1.2K
11:58 70.31 70.31 70.31 70.31 2.1K
12:01 70.29 70.31 70.29 70.31 3.6K
12:04 70.32 70.32 70.32 70.32 1.5K
12:05 70.35 70.36 70.35 70.36 0.5K
12:06 70.36 70.36 70.36 70.36 0.4K
12:11 70.37 70.37 70.37 70.37 0.4K
12:17 70.38 70.38 70.38 70.38 1.3K
12:25 70.42 70.42 70.42 70.42 0.3K
12:26 70.42 70.42 70.42 70.42 0.4K
12:27 70.45 70.45 70.45 70.45 2.2K
12:38 70.32 70.32 70.32 70.32 0.6K
12:40 70.31 70.31 70.31 70.31 0.6K
12:43 70.33 70.34 70.33 70.34 0.6K
12:44 70.35 70.35 70.35 70.35 4.3K
12:48 70.39 70.39 70.39 70.39 2.1K
12:49 70.39 70.39 70.39 70.38 2.4K
12:50 70.40 70.40 70.40 70.40 0.3K
12:52 70.39 70.39 70.39 70.39 1.2K
12:55 70.41 70.41 70.41 70.41 1.3K
12:59 70.42 70.42 70.42 70.42 0.2K
13:02 70.41 70.41 70.41 70.41 1.6K
13:03 70.41 70.41 70.41 70.41 0.2K
13:06 70.41 70.41 70.41 70.41 0.1K
13:08 70.42 70.42 70.42 70.42 0.4K
13:11 70.45 70.45 70.45 70.45 0.4K
13:12 70.45 70.45 70.45 70.45 0.6K
13:14 70.43 70.45 70.43 70.45 2.0K
13:16 70.45 70.45 70.45 70.45 1.5K
13:18 70.44 70.44 70.44 70.44 0.3K
13:20 70.41 70.42 70.41 70.42 2.7K
13:23 70.44 70.44 70.44 70.44 0.3K
13:24 70.43 70.43 70.43 70.43 0.5K
13:25 70.44 70.44 70.44 70.44 2.5K
13:30 70.41 70.41 70.41 70.41 0.1K
13:31 70.42 70.42 70.41 70.41 1.4K
13:36 70.42 70.42 70.41 70.41 4.8K
13:39 70.40 70.40 70.38 70.38 1.9K
13:40 70.37 70.37 70.37 70.37 0.2K
13:41 70.34 70.34 70.34 70.34 1.1K
13:42 70.36 70.37 70.36 70.37 0.5K
13:43 70.38 70.39 70.38 70.39 0.8K
13:46 70.39 70.40 70.39 70.40 0.8K
13:47 70.40 70.40 70.40 70.40 0.1K
13:48 70.41 70.41 70.41 70.41 0.3K
13:50 70.37 70.37 70.37 70.37 0.5K
13:53 70.36 70.36 70.36 70.36 2.0K
13:54 70.36 70.37 70.36 70.37 0.8K
13:55 70.37 70.38 70.37 70.38 0.2K
13:56 70.36 70.36 70.36 70.36 0.6K
13:57 70.40 70.40 70.40 70.40 0.3K
13:59 70.40 70.40 70.39 70.39 0.6K
14:01 70.38 70.38 70.38 70.38 4.3K
14:05 70.40 70.40 70.40 70.40 0.1K
14:06 70.38 70.38 70.38 70.38 0.4K
14:07 70.38 70.38 70.38 70.38 0.7K
14:10 70.37 70.37 70.37 70.37 1.7K
14:12 70.34 70.34 70.34 70.34 0.2K
14:13 70.35 70.35 70.35 70.35 1.0K
14:16 70.31 70.33 70.31 70.33 0.6K
14:17 70.33 70.33 70.33 70.33 0.3K
14:18 70.32 70.32 70.30 70.30 2.1K
14:19 70.32 70.33 70.32 70.33 1.7K
14:21 70.35 70.35 70.35 70.35 0.1K
14:22 70.36 70.37 70.36 70.36 1.1K
14:23 70.36 70.36 70.36 70.36 0.2K
14:26 70.39 70.39 70.39 70.39 0.2K
14:27 70.39 70.40 70.39 70.40 0.5K
14:28 70.39 70.39 70.39 70.39 0.3K
14:29 70.39 70.39 70.39 70.39 1.4K
14:30 70.38 70.40 70.38 70.40 1.0K
14:32 70.41 70.41 70.40 70.40 3.1K
14:33 70.41 70.41 70.41 70.41 0.2K
14:34 70.41 70.41 70.41 70.41 0.3K
14:35 70.41 70.41 70.41 70.41 3.1K
14:38 70.42 70.42 70.41 70.41 0.3K
14:39 70.41 70.41 70.41 70.41 0.2K
14:40 70.40 70.40 70.40 70.40 1.7K
14:41 70.41 70.41 70.41 70.41 0.6K
14:42 70.40 70.40 70.40 70.40 0.5K
14:43 70.39 70.39 70.39 70.39 0.4K
14:44 70.40 70.40 70.39 70.40 3.5K
14:46 70.41 70.41 70.41 70.41 3.4K
14:47 70.41 70.42 70.41 70.41 7.4K
14:48 70.41 70.41 70.41 70.41 1.0K
14:49 70.40 70.42 70.40 70.42 0.9K
14:50 70.42 70.42 70.42 70.42 0.3K
14:52 70.42 70.42 70.42 70.42 0.2K
14:53 70.41 70.43 70.41 70.43 5.8K
14:54 70.43 70.45 70.43 70.44 1.7K
14:55 70.43 70.44 70.43 70.44 2.5K
14:56 70.44 70.44 70.44 70.44 3.1K
14:57 70.43 70.43 70.43 70.43 0.3K
14:58 70.43 70.43 70.42 70.42 0.4K
14:59 70.42 70.42 70.40 70.40 3.4K
15:01 70.39 70.39 70.37 70.37 3.0K
15:02 70.35 70.35 70.35 70.35 0.5K
15:03 70.33 70.33 70.30 70.30 5.5K
15:04 70.29 70.30 70.27 70.30 4.1K
15:05 70.28 70.32 70.28 70.32 1.7K
15:07 70.34 70.34 70.34 70.34 0.4K
15:08 70.32 70.32 70.30 70.30 3.9K
15:09 70.30 70.30 70.30 70.30 0.1K
15:10 70.30 70.30 70.29 70.29 3.1K
15:14 70.26 70.26 70.26 70.26 1.5K
15:15 70.26 70.27 70.26 70.27 2.1K
15:17 70.31 70.31 70.31 70.31 0.1K
15:18 70.30 70.30 70.30 70.30 1.7K
15:19 70.30 70.32 70.30 70.32 2.2K
15:20 70.32 70.32 70.32 70.32 0.4K
15:22 70.31 70.31 70.31 70.31 0.1K
15:23 70.32 70.32 70.32 70.32 0.3K
15:25 70.31 70.31 70.31 70.31 0.2K
15:27 70.33 70.33 70.32 70.32 1.3K
15:29 70.31 70.32 70.28 70.32 19.2K
15:30 70.32 70.32 70.32 70.32 4.5K
15:31 70.33 70.33 70.33 70.33 7.2K
15:32 70.33 70.35 70.33 70.35 0.8K
15:34 70.36 70.36 70.35 70.36 1.3K
15:37 70.35 70.35 70.34 70.34 1.1K
15:38 70.34 70.35 70.34 70.34 0.8K
15:39 70.34 70.34 70.33 70.34 0.9K
15:41 70.34 70.34 70.34 70.34 0.6K
15:42 70.34 70.34 70.32 70.32 1.1K
15:44 70.34 70.34 70.33 70.34 10.0K
15:45 70.34 70.34 70.34 70.34 2.9K
15:49 70.36 70.36 70.36 70.36 1.0K
15:51 70.40 70.40 70.40 70.40 0.9K
15:52 70.43 70.43 70.43 70.43 0.9K
15:53 70.44 70.44 70.44 70.44 0.3K
15:54 70.45 70.45 70.45 70.45 6.2K
15:55 70.45 70.45 70.45 70.45 1.8K
15:57 70.44 70.46 70.44 70.45 4.2K
15:58 70.45 70.45 70.45 70.45 1.7K
15:59 70.40 70.44 70.40 70.41 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available