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 70.92 70.92 70.92 70.92 1.8K
09:35 71.16 71.16 71.16 71.16 0.5K
09:38 71.24 71.24 71.24 71.24 1.3K
09:39 71.18 71.18 71.15 71.15 1.6K
09:41 71.18 71.18 71.18 71.18 0.3K
09:45 71.22 71.22 71.22 71.22 0.7K
09:51 71.22 71.22 71.22 71.22 0.7K
09:53 71.21 71.21 71.17 71.17 1.4K
10:00 71.19 71.19 71.19 71.19 3.9K
10:02 71.15 71.15 71.15 71.15 1.8K
10:05 71.25 71.25 71.25 71.25 0.2K
10:07 71.27 71.27 71.27 71.27 1.4K
10:08 71.25 71.25 71.25 71.25 0.5K
10:11 71.18 71.18 71.18 71.18 0.2K
10:14 71.14 71.14 71.14 71.14 0.1K
10:17 71.25 71.25 71.25 71.25 2.5K
10:18 71.24 71.24 71.22 71.23 0.7K
10:20 71.22 71.22 71.22 71.22 0.6K
10:21 71.24 71.24 71.24 71.24 1.0K
10:24 71.24 71.24 71.24 71.24 0.6K
10:26 71.27 71.27 71.27 71.27 0.6K
10:31 71.36 71.37 71.36 71.37 3.3K
10:32 71.36 71.36 71.36 71.36 0.8K
10:37 71.29 71.29 71.27 71.27 0.4K
10:38 71.29 71.29 71.29 71.29 0.7K
10:41 71.31 71.31 71.31 71.31 1.3K
10:43 71.29 71.29 71.28 71.28 0.5K
10:44 71.31 71.31 71.31 71.31 1.4K
10:47 71.25 71.25 71.25 71.25 1.3K
10:52 71.22 71.22 71.22 71.22 0.4K
10:55 71.24 71.24 71.23 71.23 0.6K
10:56 71.24 71.24 71.24 71.24 0.9K
10:57 71.24 71.24 71.24 71.24 5.2K
10:59 71.25 71.25 71.25 71.25 0.7K
11:00 71.24 71.24 71.24 71.24 0.3K
11:04 71.26 71.26 71.26 71.26 0.3K
11:05 71.26 71.27 71.26 71.27 0.9K
11:07 71.23 71.23 71.23 71.23 0.3K
11:09 71.23 71.23 71.23 71.23 0.5K
11:11 71.29 71.29 71.29 71.29 1.1K
11:12 71.28 71.28 71.28 71.28 0.7K
11:13 71.28 71.28 71.28 71.28 0.3K
11:14 71.28 71.28 71.28 71.28 1.6K
11:17 71.30 71.30 71.30 71.30 1.2K
11:19 71.30 71.30 71.28 71.28 1.4K
11:23 71.25 71.25 71.25 71.25 1.5K
11:25 71.26 71.26 71.26 71.26 0.1K
11:26 71.25 71.25 71.25 71.25 0.2K
11:27 71.23 71.23 71.23 71.23 0.5K
11:28 71.23 71.23 71.22 71.22 0.6K
11:29 71.17 71.17 71.17 71.17 0.3K
11:31 71.16 71.16 71.16 71.15 0.2K
11:32 71.16 71.16 71.16 71.16 0.4K
11:35 71.13 71.13 71.13 71.13 0.3K
11:38 71.08 71.08 71.08 71.08 0.1K
11:41 71.10 71.10 71.10 71.10 0.3K
11:42 71.10 71.10 71.10 71.10 1.8K
11:43 71.10 71.10 71.10 71.10 1.3K
11:45 71.10 71.10 71.10 71.10 0.7K
11:48 71.07 71.07 71.07 71.07 0.4K
11:49 71.09 71.09 71.09 71.08 0.3K
11:50 71.08 71.08 71.08 71.08 10.6K
11:54 71.10 71.10 71.10 71.10 0.3K
11:55 71.10 71.11 71.10 71.11 2.5K
11:56 71.10 71.10 71.10 71.10 1.7K
11:59 71.08 71.08 71.08 71.08 0.6K
12:02 71.09 71.09 71.09 71.09 1.4K
12:06 71.15 71.15 71.13 71.13 0.7K
12:08 71.14 71.14 71.13 71.13 0.5K
12:09 71.13 71.13 71.13 71.13 0.3K
12:11 71.13 71.13 71.13 71.13 1.5K
12:12 71.05 71.05 71.05 71.05 0.3K
12:13 71.05 71.05 71.05 71.05 2.2K
12:14 71.04 71.04 71.04 71.04 0.3K
12:16 71.03 71.03 71.03 71.03 0.1K
12:19 71.02 71.02 71.02 71.02 1.7K
12:21 70.99 70.99 70.97 70.97 0.4K
12:22 70.98 70.98 70.97 70.97 0.8K
12:23 70.99 70.99 70.98 70.98 0.5K
12:27 70.97 70.97 70.96 70.96 1.3K
12:28 70.96 70.96 70.96 70.96 0.3K
12:31 70.96 70.96 70.96 70.96 1.0K
12:34 70.99 70.99 70.99 70.99 0.2K
12:35 71.00 71.00 71.00 71.00 1.4K
12:36 70.99 70.99 70.99 70.99 0.9K
12:50 70.95 70.95 70.95 70.95 0.1K
12:51 70.96 70.96 70.96 70.96 0.9K
12:54 71.00 71.01 71.00 71.01 1.8K
12:55 70.99 70.99 70.99 70.99 0.7K
12:56 70.98 70.98 70.98 70.98 0.1K
12:58 70.98 70.98 70.98 70.98 1.0K
13:03 71.06 71.06 71.06 71.06 0.1K
13:04 71.09 71.09 71.09 71.09 0.4K
13:11 71.05 71.05 71.05 71.05 4.5K
13:13 71.07 71.07 71.06 71.07 7.5K
13:14 71.08 71.08 71.08 71.08 0.9K
13:22 71.07 71.07 71.07 71.07 0.6K
13:24 71.07 71.07 71.07 71.07 0.9K
13:29 71.12 71.12 71.12 71.12 0.3K
13:33 71.15 71.15 71.15 71.15 0.4K
13:35 71.15 71.15 71.15 71.15 1.1K
13:39 71.17 71.17 71.17 71.17 0.3K
13:43 71.17 71.17 71.17 71.17 0.3K
13:45 71.18 71.18 71.18 71.18 0.3K
13:48 71.19 71.19 71.19 71.19 0.4K
13:52 71.21 71.21 71.21 71.21 2.2K
14:01 71.20 71.20 71.20 71.20 0.4K
14:02 71.21 71.21 71.21 71.21 0.2K
14:03 71.19 71.19 71.19 71.19 0.2K
14:04 71.19 71.20 71.19 71.20 2.0K
14:05 71.18 71.18 71.17 71.17 0.3K
14:06 71.17 71.18 71.17 71.18 0.4K
14:08 71.18 71.18 71.18 71.18 0.8K
14:09 71.20 71.22 71.20 71.22 1.5K
14:10 71.20 71.20 71.17 71.17 1.2K
14:15 71.20 71.20 71.20 71.20 1.2K
14:16 71.21 71.21 71.19 71.19 2.2K
14:24 71.12 71.12 71.12 71.12 0.1K
14:25 71.12 71.14 71.12 71.14 1.4K
14:26 71.12 71.12 71.12 71.12 0.5K
14:27 71.13 71.13 71.13 71.13 0.3K
14:28 71.14 71.14 71.14 71.14 0.4K
14:31 71.11 71.11 71.11 71.11 1.1K
14:33 71.09 71.09 71.09 71.09 1.2K
14:35 71.10 71.11 71.09 71.11 3.7K
14:36 71.12 71.12 71.12 71.12 0.4K
14:42 71.11 71.11 71.11 71.11 0.1K
14:43 71.13 71.13 71.13 71.13 0.9K
14:44 71.14 71.14 71.14 71.14 0.2K
14:45 71.13 71.13 71.13 71.13 0.5K
14:48 71.15 71.15 71.14 71.14 0.5K
14:50 71.13 71.13 71.13 71.13 0.2K
14:52 71.14 71.14 71.13 71.13 1.7K
14:54 71.12 71.12 71.10 71.11 2.1K
14:56 71.11 71.11 71.11 71.11 0.1K
14:57 71.13 71.13 71.12 71.12 5.3K
14:58 71.13 71.13 71.13 71.13 0.9K
15:00 71.13 71.13 71.12 71.12 8.3K
15:02 71.10 71.10 71.08 71.08 1.3K
15:03 71.10 71.10 71.09 71.10 6.3K
15:04 71.09 71.10 71.09 71.10 1.8K
15:05 71.11 71.11 71.10 71.11 6.7K
15:06 71.10 71.12 71.10 71.12 1.0K
15:07 71.11 71.12 71.11 71.12 2.4K
15:08 71.13 71.15 71.13 71.15 9.0K
15:09 71.15 71.15 71.14 71.14 1.6K
15:10 71.17 71.17 71.17 71.17 0.2K
15:11 71.15 71.17 71.14 71.17 4.0K
15:14 71.13 71.13 71.13 71.13 0.5K
15:18 71.15 71.16 71.15 71.16 4.3K
15:19 71.16 71.17 71.16 71.17 1.6K
15:22 71.16 71.16 71.15 71.15 3.3K
15:23 71.15 71.15 71.15 71.15 0.2K
15:24 71.16 71.17 71.16 71.16 1.9K
15:25 71.17 71.17 71.17 71.17 1.5K
15:26 71.17 71.17 71.17 71.17 0.1K
15:27 71.17 71.17 71.17 71.17 0.4K
15:28 71.17 71.18 71.17 71.18 1.2K
15:29 71.16 71.16 71.15 71.15 1.4K
15:30 71.15 71.16 71.15 71.16 0.4K
15:31 71.16 71.16 71.16 71.16 2.1K
15:33 71.16 71.16 71.16 71.16 1.0K
15:34 71.19 71.19 71.16 71.16 0.4K
15:35 71.17 71.18 71.17 71.18 0.7K
15:36 71.16 71.16 71.16 71.16 0.4K
15:37 71.16 71.16 71.16 71.16 0.4K
15:39 71.14 71.14 71.14 71.14 3.0K
15:41 71.16 71.16 71.16 71.16 0.3K
15:42 71.17 71.17 71.15 71.15 1.2K
15:44 71.12 71.12 71.12 71.12 1.4K
15:46 71.12 71.12 71.12 71.12 1.2K
15:49 71.06 71.06 71.06 71.06 0.4K
15:50 71.06 71.08 71.06 71.08 1.2K
15:51 71.09 71.09 71.09 71.09 0.4K
15:52 71.08 71.08 71.08 71.08 0.3K
15:53 71.08 71.10 71.08 71.09 88.5K
15:55 71.09 71.09 71.09 71.09 1.0K
15:59 71.07 71.10 71.07 71.10 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available