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 71.20 71.20 71.20 71.20 8.1K
09:31 71.23 71.23 71.23 71.23 3.0K
09:33 71.34 71.34 71.34 71.34 0.8K
09:38 71.31 71.31 71.31 71.31 0.6K
09:40 71.30 71.30 71.30 71.30 0.1K
09:41 71.32 71.32 71.32 71.32 1.0K
09:47 71.35 71.35 71.35 71.35 0.2K
09:48 71.34 71.34 71.34 71.34 0.5K
09:49 71.33 71.33 71.33 71.33 0.2K
09:50 71.30 71.30 71.30 71.30 0.5K
09:54 71.28 71.28 71.28 71.28 0.1K
09:55 71.32 71.32 71.32 71.32 0.6K
09:59 71.23 71.23 71.23 71.23 0.2K
10:00 71.25 71.25 71.24 71.24 0.8K
10:02 71.24 71.24 71.23 71.23 1.1K
10:04 71.21 71.21 71.21 71.21 0.7K
10:13 71.12 71.15 71.12 71.15 0.8K
10:15 71.14 71.14 71.14 71.14 0.5K
10:18 71.12 71.13 71.12 71.13 0.6K
10:23 71.13 71.13 71.13 71.13 2.7K
10:25 71.12 71.13 71.12 71.13 1.3K
10:27 71.13 71.13 71.13 71.13 0.5K
10:28 71.14 71.14 71.14 71.14 0.2K
10:29 71.13 71.13 71.13 71.13 0.3K
10:31 71.13 71.13 71.13 71.13 0.3K
10:34 71.10 71.10 71.10 71.10 0.6K
10:35 71.10 71.10 71.10 71.10 4.1K
10:38 71.04 71.04 71.04 71.04 0.2K
10:39 71.05 71.06 71.05 71.06 0.2K
10:40 71.09 71.09 71.09 71.09 0.5K
10:48 71.09 71.11 71.09 71.11 0.9K
10:52 71.11 71.11 71.11 71.11 0.2K
10:53 71.13 71.13 71.13 71.13 0.4K
10:55 71.10 71.10 71.10 71.10 0.1K
10:56 71.10 71.11 71.10 71.11 2.5K
11:00 71.07 71.07 71.07 71.07 0.9K
11:01 71.08 71.08 71.08 71.08 0.2K
11:03 71.10 71.10 71.10 71.10 4.8K
11:04 71.10 71.10 71.10 71.10 0.9K
11:06 71.12 71.12 71.12 71.11 1.1K
11:08 71.12 71.12 71.12 71.12 2.5K
11:10 71.13 71.13 71.12 71.12 5.8K
11:13 71.10 71.10 71.10 71.10 4.1K
11:14 71.10 71.10 71.10 71.10 0.6K
11:15 71.11 71.11 71.11 71.11 0.2K
11:16 71.11 71.11 71.11 71.11 2.2K
11:18 71.11 71.11 71.11 71.11 1.3K
11:21 71.11 71.11 71.11 71.11 1.0K
11:22 71.10 71.10 71.10 71.10 0.2K
11:27 71.05 71.05 71.05 71.05 0.5K
11:28 71.06 71.06 71.04 71.04 3.4K
11:31 71.00 71.00 71.00 71.00 0.3K
11:35 71.03 71.03 71.03 71.03 0.1K
11:36 71.05 71.05 71.05 71.05 1.3K
11:40 71.06 71.06 71.06 71.06 0.3K
11:42 71.07 71.07 71.07 71.07 0.3K
11:43 71.09 71.09 71.09 71.09 0.3K
11:45 71.05 71.05 71.05 71.05 0.1K
11:46 71.03 71.03 71.03 71.03 0.8K
11:52 71.02 71.02 71.02 71.02 1.5K
11:54 71.00 71.00 71.00 71.00 0.4K
11:57 70.99 70.99 70.99 70.99 0.5K
12:01 70.95 70.95 70.95 70.95 0.6K
12:02 70.94 70.94 70.94 70.94 0.4K
12:03 70.96 70.97 70.95 70.95 1.1K
12:06 70.95 70.95 70.95 70.95 0.4K
12:08 70.92 70.92 70.89 70.89 0.8K
12:10 70.91 70.91 70.91 70.91 0.4K
12:11 70.94 70.94 70.94 70.94 0.6K
12:12 70.95 70.96 70.95 70.96 1.2K
12:13 70.95 70.97 70.95 70.97 0.3K
12:14 70.97 70.97 70.97 70.97 0.1K
12:15 70.97 70.97 70.95 70.95 0.8K
12:21 70.97 70.97 70.97 70.97 0.4K
12:32 70.96 70.96 70.96 70.96 0.4K
12:33 70.97 70.97 70.97 70.97 1.2K
12:35 70.98 70.98 70.98 70.98 0.9K
12:37 70.97 70.97 70.97 70.97 4.0K
12:39 70.97 70.97 70.97 70.97 1.0K
12:40 70.97 70.97 70.97 70.97 0.3K
12:42 70.98 70.98 70.98 70.98 1.2K
12:43 70.95 70.95 70.95 70.95 0.7K
12:44 70.96 70.96 70.96 70.96 0.3K
12:47 70.96 70.96 70.96 70.96 8.2K
12:48 70.98 70.98 70.97 70.97 0.5K
12:52 70.98 70.98 70.98 70.98 0.2K
12:55 70.96 70.96 70.96 70.96 0.2K
12:56 70.96 70.96 70.96 70.96 0.3K
12:57 70.97 70.97 70.97 70.97 1.1K
13:00 70.98 70.98 70.98 70.98 0.4K
13:02 70.99 70.99 70.99 70.99 0.9K
13:04 70.99 70.99 70.99 70.99 0.3K
13:05 70.98 70.98 70.98 70.98 0.8K
13:16 71.00 71.00 71.00 71.00 0.1K
13:17 70.99 70.99 70.99 70.99 0.2K
13:19 71.00 71.00 71.00 71.00 1.0K
13:22 70.98 70.98 70.98 70.98 0.2K
13:24 70.98 70.98 70.98 70.98 0.2K
13:25 70.99 70.99 70.99 70.99 0.4K
13:30 70.95 70.95 70.95 70.95 0.6K
13:32 70.96 70.96 70.96 70.96 0.2K
13:34 70.95 70.95 70.95 70.95 0.1K
13:35 70.97 70.97 70.96 70.96 0.7K
13:37 70.97 70.97 70.97 70.97 0.2K
13:38 70.98 70.98 70.98 70.97 3.5K
13:44 70.97 70.97 70.97 70.97 0.2K
13:46 70.96 70.96 70.96 70.96 0.4K
13:52 70.95 70.95 70.95 70.95 1.1K
13:59 70.98 70.98 70.98 70.98 0.1K
14:01 70.98 70.98 70.98 70.98 0.4K
14:03 70.99 70.99 70.99 70.99 0.9K
14:06 71.00 71.00 71.00 71.00 0.1K
14:07 71.00 71.00 71.00 71.00 0.4K
14:13 71.00 71.00 71.00 71.00 0.2K
14:14 71.02 71.02 71.01 71.01 0.3K
14:15 71.00 71.00 71.00 71.00 1.7K
14:16 70.99 70.99 70.98 70.98 1.3K
14:19 70.98 70.98 70.98 70.98 0.5K
14:20 70.99 70.99 70.99 70.99 0.3K
14:25 70.99 70.99 70.99 70.99 0.1K
14:26 70.98 70.98 70.98 70.98 1.3K
14:30 70.95 70.95 70.95 70.94 0.4K
14:32 70.96 70.96 70.96 70.96 0.1K
14:33 70.96 70.96 70.96 70.96 4.2K
14:34 70.96 70.96 70.96 70.96 0.9K
14:35 70.94 70.94 70.94 70.94 0.5K
14:36 70.94 70.94 70.94 70.94 1.7K
14:40 70.95 70.95 70.95 70.95 2.4K
14:41 70.96 70.96 70.96 70.96 0.2K
14:42 70.96 70.96 70.95 70.96 1.6K
14:43 70.96 70.96 70.96 70.96 0.2K
14:44 70.97 70.97 70.97 70.97 2.4K
14:48 70.95 70.95 70.95 70.95 0.3K
14:50 70.94 70.96 70.94 70.96 13.6K
14:51 70.98 70.98 70.98 70.97 0.3K
14:52 70.97 70.97 70.97 70.97 0.3K
14:53 70.98 70.98 70.98 70.98 9.1K
14:54 70.97 70.97 70.97 70.97 2.6K
14:55 70.96 70.96 70.96 70.96 0.1K
14:56 70.97 70.97 70.97 70.97 2.5K
14:57 70.97 70.97 70.95 70.95 3.6K
14:59 70.96 70.96 70.96 70.96 0.2K
15:00 70.95 70.95 70.94 70.94 1.7K
15:03 70.94 70.94 70.94 70.94 0.2K
15:05 70.92 70.92 70.92 70.92 0.4K
15:06 70.95 70.95 70.95 70.94 1.9K
15:07 70.95 70.96 70.95 70.96 0.6K
15:10 70.95 70.96 70.95 70.96 0.9K
15:11 70.95 70.95 70.95 70.95 2.6K
15:12 70.95 70.95 70.95 70.95 0.3K
15:13 70.95 70.95 70.95 70.95 0.4K
15:16 70.92 70.92 70.92 70.92 0.3K
15:17 70.93 70.93 70.93 70.93 1.4K
15:18 70.93 70.94 70.93 70.94 1.7K
15:19 70.93 70.94 70.93 70.94 3.8K
15:20 70.94 70.94 70.94 70.94 0.4K
15:22 70.92 70.92 70.92 70.92 0.5K
15:24 70.94 70.94 70.94 70.94 0.2K
15:25 70.94 70.94 70.94 70.95 1.4K
15:26 70.94 70.94 70.93 70.93 1.0K
15:29 70.94 70.94 70.93 70.93 0.3K
15:30 70.95 70.95 70.95 70.95 0.1K
15:31 70.94 70.94 70.94 70.93 0.2K
15:32 70.93 70.93 70.93 70.93 0.5K
15:36 70.92 70.92 70.92 70.92 0.7K
15:38 70.92 70.92 70.92 70.92 3.4K
15:40 70.93 70.93 70.93 70.93 1.2K
15:46 70.95 70.95 70.95 70.95 0.3K
15:48 70.97 70.97 70.97 70.97 0.7K
15:49 70.94 70.94 70.94 70.94 2.3K
15:50 70.96 70.96 70.96 70.96 0.7K
15:52 70.94 70.94 70.94 70.94 0.6K
15:54 70.90 70.90 70.90 70.90 0.5K
15:55 70.91 70.91 70.91 70.91 1.2K
15:57 70.91 70.91 70.91 70.91 1.3K
15:58 70.91 70.91 70.91 70.91 0.5K
15:59 70.92 70.93 70.92 70.93 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available