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
09:32 70.95 70.95 70.95 70.95 1.9K
09:33 70.93 70.93 70.93 70.93 1.4K
09:38 70.81 70.81 70.81 70.81 2.6K
09:40 70.81 70.81 70.81 70.81 0.7K
09:41 70.79 70.79 70.79 70.79 0.6K
09:43 70.82 70.82 70.82 70.82 0.9K
09:47 70.81 70.81 70.81 70.81 0.1K
09:49 70.81 70.81 70.81 70.81 0.2K
09:51 70.85 70.85 70.85 70.85 0.8K
09:52 70.89 70.89 70.89 70.89 1.6K
09:53 70.89 70.89 70.89 70.89 0.2K
09:55 70.88 70.88 70.88 70.88 0.8K
09:59 70.89 70.89 70.89 70.89 0.1K
10:00 70.84 70.92 70.84 70.92 0.8K
10:02 70.86 70.86 70.86 70.86 0.1K
10:04 70.80 70.80 70.80 70.80 0.2K
10:05 70.80 70.80 70.77 70.77 1.7K
10:10 70.74 70.74 70.74 70.74 1.2K
10:19 70.82 70.82 70.82 70.82 0.9K
10:24 70.76 70.76 70.76 70.76 3.6K
10:28 70.73 70.73 70.73 70.72 0.5K
10:31 70.77 70.77 70.73 70.73 0.9K
10:32 70.74 70.74 70.74 70.74 0.6K
10:34 70.71 70.71 70.70 70.70 0.6K
10:36 70.71 70.71 70.71 70.71 0.3K
10:37 70.70 70.70 70.70 70.70 0.5K
10:38 70.73 70.74 70.73 70.74 0.6K
10:39 70.73 70.73 70.73 70.73 0.6K
10:42 70.81 70.81 70.81 70.81 1.1K
10:50 70.81 70.81 70.81 70.81 1.3K
10:53 70.85 70.85 70.85 70.85 0.4K
10:54 70.87 70.87 70.87 70.87 0.3K
10:57 70.89 70.89 70.89 70.89 1.3K
11:02 70.90 70.90 70.90 70.90 2.3K
11:03 70.91 70.91 70.91 70.91 0.6K
11:05 70.86 70.86 70.86 70.86 1.3K
11:08 70.83 70.83 70.83 70.83 1.9K
11:09 70.80 70.80 70.80 70.80 0.3K
11:10 70.82 70.82 70.82 70.82 0.5K
11:11 70.81 70.81 70.81 70.81 0.1K
11:13 70.78 70.78 70.78 70.78 0.4K
11:16 70.82 70.82 70.82 70.82 0.9K
11:17 70.83 70.83 70.83 70.83 0.3K
11:20 70.87 70.87 70.87 70.87 0.3K
11:21 70.89 70.89 70.88 70.89 1.2K
11:22 70.88 70.89 70.88 70.89 0.4K
11:24 70.91 70.91 70.91 70.91 0.3K
11:25 70.91 70.91 70.91 70.91 1.3K
11:27 70.89 70.89 70.89 70.89 0.6K
11:33 70.91 70.91 70.91 70.91 1.0K
11:34 70.89 70.89 70.89 70.89 0.2K
11:36 70.91 70.91 70.91 70.91 0.6K
11:37 70.94 70.94 70.94 70.94 0.2K
11:38 70.93 70.93 70.93 70.93 1.0K
11:41 70.92 70.92 70.92 70.92 1.9K
11:42 70.91 70.91 70.90 70.90 1.8K
11:46 70.91 70.91 70.91 70.91 0.1K
11:47 70.91 70.91 70.91 70.91 0.1K
11:48 70.91 70.91 70.91 70.91 0.4K
11:52 70.91 70.91 70.91 70.91 2.2K
11:54 70.91 70.91 70.91 70.91 0.4K
11:55 70.92 70.92 70.92 70.92 0.8K
12:01 70.87 70.87 70.87 70.87 0.8K
12:06 70.82 70.82 70.82 70.82 1.2K
12:07 70.85 70.85 70.85 70.85 0.9K
12:17 70.85 70.87 70.85 70.87 5.8K
12:18 70.85 70.85 70.85 70.85 0.1K
12:19 70.86 70.87 70.86 70.86 1.6K
12:24 70.89 70.89 70.89 70.89 0.2K
12:25 70.86 70.86 70.86 70.86 2.0K
12:27 70.87 70.87 70.87 70.87 0.2K
12:28 70.86 70.86 70.86 70.86 1.0K
12:29 70.86 70.86 70.86 70.86 0.9K
12:35 70.91 70.91 70.91 70.91 0.9K
12:38 70.90 70.90 70.90 70.90 2.5K
12:40 70.92 70.92 70.92 70.92 0.6K
12:41 70.91 70.91 70.91 70.91 0.6K
12:43 70.96 70.96 70.95 70.95 13.3K
12:44 70.95 70.95 70.95 70.95 0.4K
12:48 70.94 70.94 70.94 70.94 0.4K
12:49 70.91 70.92 70.91 70.92 0.5K
12:51 70.93 70.93 70.93 70.93 0.2K
12:53 70.93 70.93 70.93 70.93 0.3K
12:57 70.93 70.93 70.93 70.93 0.7K
12:58 70.94 70.95 70.94 70.95 2.1K
13:07 70.96 70.96 70.96 70.96 3.4K
13:08 70.95 70.95 70.95 70.95 0.9K
13:09 70.94 70.94 70.94 70.94 4.6K
13:12 70.93 70.93 70.93 70.93 0.9K
13:13 70.94 70.94 70.94 70.94 0.5K
13:14 70.94 70.94 70.94 70.94 0.3K
13:16 70.94 70.95 70.94 70.95 1.2K
13:18 70.92 70.92 70.92 70.92 0.2K
13:19 70.93 70.93 70.93 70.93 1.4K
13:23 70.95 70.95 70.95 70.95 2.4K
13:25 70.94 70.95 70.94 70.95 1.4K
13:29 70.93 70.93 70.93 70.93 0.4K
13:32 70.92 70.93 70.92 70.93 0.5K
13:35 70.90 70.91 70.90 70.91 2.7K
13:36 70.90 70.90 70.89 70.89 8.2K
13:37 70.90 70.90 70.90 70.90 0.7K
13:39 70.91 70.91 70.91 70.91 3.2K
13:40 70.92 70.92 70.92 70.92 0.2K
13:41 70.93 70.93 70.93 70.93 0.6K
13:43 70.96 70.96 70.95 70.95 0.8K
13:44 70.94 70.94 70.94 70.94 4.5K
13:45 70.93 70.93 70.93 70.93 1.3K
13:46 70.92 70.92 70.92 70.92 2.3K
13:48 70.93 70.94 70.93 70.94 1.0K
13:50 70.94 70.94 70.94 70.94 0.3K
13:52 70.95 70.95 70.95 70.95 5.2K
13:53 70.94 70.94 70.94 70.94 1.5K
13:54 70.95 70.95 70.93 70.94 10.4K
13:55 70.94 70.94 70.94 70.94 0.2K
13:58 70.93 70.94 70.93 70.94 4.3K
14:01 70.95 70.95 70.95 70.95 0.4K
14:03 70.96 70.96 70.96 70.96 0.5K
14:04 70.97 70.98 70.97 70.98 0.7K
14:05 70.95 70.95 70.95 70.95 0.6K
14:06 70.95 70.95 70.95 70.95 0.2K
14:07 70.94 70.94 70.93 70.93 0.8K
14:09 70.93 70.93 70.91 70.91 0.8K
14:10 70.93 70.93 70.93 70.93 0.2K
14:11 70.94 70.94 70.94 70.94 0.6K
14:12 70.94 70.94 70.92 70.92 5.0K
14:16 70.91 70.92 70.91 70.92 1.4K
14:19 70.90 70.90 70.90 70.90 0.2K
14:20 70.91 70.91 70.91 70.91 0.4K
14:25 70.90 70.90 70.89 70.89 5.4K
14:26 70.91 70.91 70.90 70.90 0.9K
14:30 70.93 70.93 70.93 70.93 0.9K
14:31 70.95 70.95 70.95 70.94 2.3K
14:33 70.96 70.96 70.96 70.96 2.3K
14:36 70.93 70.93 70.93 70.93 0.6K
14:37 70.95 70.95 70.94 70.95 0.8K
14:40 70.96 70.96 70.96 70.96 0.7K
14:41 70.97 70.98 70.97 70.98 1.6K
14:42 70.96 70.96 70.96 70.96 0.4K
14:43 70.96 70.96 70.96 70.96 0.4K
14:44 70.95 70.95 70.95 70.95 0.3K
14:48 70.95 70.95 70.95 70.95 1.0K
14:49 70.97 70.97 70.97 70.97 1.3K
14:51 70.96 70.96 70.96 70.96 0.5K
14:52 70.98 70.98 70.98 70.98 0.6K
14:54 70.94 70.94 70.94 70.94 0.7K
14:55 70.94 70.94 70.94 70.94 0.3K
14:56 70.95 70.95 70.95 70.95 0.4K
14:57 70.94 70.95 70.94 70.95 0.9K
14:59 70.96 70.96 70.94 70.94 2.3K
15:01 70.95 70.95 70.95 70.94 0.3K
15:02 70.95 70.95 70.95 70.95 0.7K
15:03 70.95 70.95 70.95 70.95 2.7K
15:06 70.94 70.95 70.94 70.94 3.1K
15:08 70.96 70.97 70.96 70.96 2.4K
15:09 70.95 70.95 70.95 70.95 0.5K
15:11 70.96 70.96 70.96 70.96 0.4K
15:12 70.95 70.97 70.95 70.97 0.9K
15:13 70.95 70.96 70.95 70.96 4.2K
15:14 70.96 70.96 70.96 70.96 0.2K
15:15 70.96 70.96 70.96 70.96 2.4K
15:24 70.97 70.97 70.97 70.97 0.3K
15:27 70.97 70.97 70.97 70.97 0.6K
15:28 70.95 70.95 70.95 70.95 0.3K
15:30 70.93 70.93 70.93 70.93 0.7K
15:32 70.94 70.94 70.94 70.94 0.3K
15:33 70.95 70.96 70.94 70.96 1.7K
15:34 70.95 70.95 70.95 70.95 0.2K
15:35 70.95 70.96 70.95 70.96 3.5K
15:37 70.94 70.94 70.94 70.94 2.0K
15:38 70.95 70.95 70.95 70.94 1.8K
15:39 70.95 70.95 70.95 70.95 1.1K
15:40 70.95 70.96 70.95 70.96 0.6K
15:41 70.98 70.98 70.98 70.98 0.3K
15:43 70.99 70.99 70.98 70.99 5.2K
15:46 70.99 70.99 70.99 70.99 0.8K
15:47 71.04 71.04 71.03 71.03 1.5K
15:48 71.04 71.04 71.04 71.04 0.5K
15:50 71.05 71.05 71.05 71.05 0.8K
15:51 71.04 71.04 71.04 71.04 1.2K
15:52 71.05 71.05 71.05 71.05 3.4K
15:54 71.05 71.06 71.05 71.05 2.6K
15:56 71.04 71.04 71.04 71.04 1.1K
15:57 71.02 71.02 71.02 71.02 0.2K
15:59 71.01 71.01 70.97 70.97 9.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available