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 71.34 71.34 71.30 71.30 3.6K
09:35 71.17 71.17 71.17 71.17 0.3K
09:36 71.15 71.15 71.15 71.15 1.3K
09:38 71.09 71.09 71.09 71.09 0.3K
09:43 71.09 71.09 71.08 71.08 1.6K
09:49 71.05 71.05 71.03 71.03 1.6K
09:53 71.00 71.00 71.00 71.00 2.0K
09:59 70.99 70.99 70.99 70.99 20.5K
10:00 71.00 71.00 71.00 71.00 2.9K
10:01 70.99 70.99 70.99 70.99 0.2K
10:03 70.91 70.91 70.91 70.91 0.5K
10:04 70.91 70.91 70.91 70.91 1.1K
10:07 70.93 70.96 70.93 70.96 1.7K
10:09 70.96 70.96 70.96 70.96 0.6K
10:11 70.93 70.93 70.93 70.93 0.8K
10:13 70.92 70.92 70.92 70.92 0.3K
10:14 70.93 70.93 70.92 70.92 0.8K
10:17 70.95 70.95 70.95 70.95 0.4K
10:19 70.94 70.94 70.94 70.94 0.4K
10:23 70.98 70.98 70.98 70.98 1.4K
10:33 71.02 71.02 71.02 71.02 0.4K
10:36 70.97 70.97 70.97 70.97 1.0K
10:41 70.97 70.97 70.97 70.97 1.0K
10:51 70.91 70.93 70.91 70.93 0.9K
10:52 70.91 70.91 70.91 70.91 0.6K
10:54 70.89 70.89 70.89 70.89 0.2K
10:55 70.89 70.89 70.88 70.88 2.9K
10:59 70.91 70.91 70.91 70.91 1.1K
11:06 70.90 70.90 70.90 70.90 0.3K
11:07 70.92 70.92 70.92 70.92 0.2K
11:09 70.94 70.94 70.94 70.94 0.3K
11:14 70.97 70.97 70.95 70.95 1.8K
11:15 70.97 70.97 70.97 70.97 1.3K
11:17 70.96 70.96 70.96 70.96 0.7K
11:24 70.99 70.99 70.99 70.99 0.2K
11:29 71.03 71.03 71.03 71.03 2.1K
11:33 71.07 71.07 71.07 71.07 0.5K
11:36 71.02 71.02 71.02 71.02 0.2K
11:40 71.02 71.03 71.02 71.03 2.9K
11:41 71.05 71.05 71.05 71.05 0.1K
11:42 71.04 71.04 71.04 71.04 0.4K
11:43 71.05 71.05 71.05 71.05 0.3K
11:44 71.03 71.03 71.03 71.03 0.4K
11:46 71.05 71.05 71.05 71.05 0.2K
11:48 71.04 71.04 71.04 71.04 0.7K
11:58 71.02 71.02 71.02 71.02 0.3K
12:00 71.02 71.02 71.02 71.02 0.9K
12:02 71.03 71.03 71.01 71.01 1.1K
12:03 71.00 71.00 71.00 71.00 0.4K
12:06 71.02 71.02 71.02 71.02 0.8K
12:07 71.03 71.03 71.03 71.03 0.4K
12:08 71.03 71.03 71.03 71.03 0.1K
12:09 71.04 71.04 71.03 71.03 0.8K
12:10 71.03 71.03 71.03 71.03 0.2K
12:12 71.04 71.04 71.04 71.04 0.5K
12:16 71.03 71.03 71.03 71.03 1.5K
12:20 71.02 71.03 71.02 71.03 1.1K
12:24 71.04 71.04 71.04 71.04 0.5K
12:25 71.03 71.03 71.03 71.03 1.1K
12:28 71.00 71.00 71.00 71.00 0.3K
12:30 71.01 71.01 71.01 71.01 1.1K
12:33 71.01 71.01 71.01 71.01 0.2K
12:34 71.01 71.01 71.01 71.01 0.3K
12:40 71.05 71.05 71.05 71.05 0.2K
12:42 71.07 71.07 71.07 71.07 0.2K
12:46 71.10 71.10 71.10 71.10 3.3K
12:48 71.10 71.10 71.10 71.10 2.4K
13:03 71.12 71.12 71.12 71.12 0.3K
13:05 71.12 71.12 71.12 71.12 0.4K
13:07 71.13 71.13 71.13 71.13 0.8K
13:08 71.10 71.13 71.10 71.13 5.0K
13:09 71.13 71.13 71.13 71.13 0.2K
13:11 71.13 71.13 71.13 71.13 0.3K
13:12 71.12 71.12 71.12 71.12 0.7K
13:14 71.13 71.13 71.13 71.13 0.4K
13:15 71.14 71.14 71.14 71.14 1.3K
13:18 71.12 71.12 71.12 71.12 0.1K
13:19 71.11 71.13 71.11 71.13 3.2K
13:23 71.13 71.13 71.13 71.13 0.1K
13:24 71.12 71.12 71.12 71.12 0.6K
13:26 71.14 71.14 71.14 71.14 5.1K
13:28 71.15 71.15 71.15 71.15 0.5K
13:29 71.16 71.16 71.16 71.16 0.8K
13:32 71.14 71.14 71.12 71.12 3.9K
13:38 71.11 71.11 71.11 71.11 0.5K
13:39 71.14 71.14 71.14 71.14 1.8K
13:40 71.14 71.14 71.14 71.14 0.2K
13:42 71.12 71.12 71.12 71.12 0.3K
13:44 71.11 71.11 71.11 71.11 0.5K
13:45 71.12 71.12 71.12 71.12 0.2K
13:46 71.13 71.13 71.13 71.13 0.2K
13:47 71.14 71.14 71.14 71.14 0.7K
13:48 71.13 71.13 71.13 71.13 0.3K
13:49 71.12 71.12 71.12 71.12 0.4K
13:51 71.14 71.14 71.14 71.14 0.2K
13:52 71.15 71.15 71.15 71.15 0.2K
13:53 71.14 71.14 71.14 71.14 0.7K
13:58 71.15 71.15 71.15 71.15 5.1K
14:00 71.14 71.14 71.14 71.14 0.2K
14:02 71.12 71.12 71.12 71.12 0.4K
14:04 71.12 71.12 71.12 71.12 0.2K
14:07 71.12 71.12 71.12 71.12 0.5K
14:08 71.12 71.12 71.12 71.12 0.3K
14:10 71.12 71.12 71.12 71.12 0.7K
14:13 71.09 71.09 71.09 71.09 0.5K
14:14 71.10 71.10 71.10 71.10 1.9K
14:20 71.07 71.07 71.07 71.07 2.2K
14:28 71.10 71.10 71.10 71.10 0.5K
14:30 71.10 71.10 71.10 71.10 1.0K
14:32 71.13 71.13 71.12 71.12 1.8K
14:35 71.14 71.14 71.14 71.14 0.2K
14:36 71.14 71.15 71.14 71.15 0.6K
14:37 71.13 71.13 71.13 71.13 0.3K
14:39 71.16 71.16 71.16 71.16 1.0K
14:40 71.15 71.15 71.15 71.15 0.2K
14:41 71.14 71.14 71.14 71.14 0.1K
14:42 71.14 71.14 71.14 71.14 0.3K
14:43 71.15 71.15 71.14 71.14 1.0K
14:44 71.15 71.15 71.15 71.15 0.2K
14:46 71.15 71.15 71.15 71.15 0.3K
14:47 71.14 71.14 71.13 71.13 0.3K
14:48 71.14 71.14 71.14 71.14 1.6K
14:49 71.14 71.14 71.14 71.14 0.7K
14:50 71.14 71.15 71.14 71.14 6.2K
14:52 71.15 71.15 71.15 71.15 0.3K
14:53 71.15 71.15 71.15 71.15 0.2K
14:55 71.15 71.15 71.13 71.14 4.8K
14:56 71.16 71.16 71.15 71.15 2.9K
14:57 71.15 71.15 71.15 71.15 6.3K
14:58 71.14 71.14 71.14 71.14 0.3K
14:59 71.16 71.16 71.16 71.16 0.3K
15:00 71.16 71.16 71.13 71.13 1.7K
15:01 71.15 71.15 71.14 71.14 1.0K
15:02 71.14 71.14 71.14 71.14 0.2K
15:03 71.16 71.16 71.16 71.16 0.7K
15:04 71.15 71.15 71.14 71.14 5.1K
15:05 71.16 71.16 71.15 71.15 0.5K
15:07 71.13 71.13 71.13 71.13 0.1K
15:08 71.14 71.14 71.12 71.12 2.1K
15:09 71.13 71.13 71.13 71.13 0.4K
15:10 71.14 71.14 71.12 71.12 3.3K
15:11 71.12 71.12 71.12 71.12 0.3K
15:12 71.12 71.13 71.12 71.12 3.6K
15:13 71.13 71.13 71.13 71.13 0.5K
15:14 71.12 71.12 71.12 71.12 0.4K
15:15 71.15 71.15 71.15 71.15 0.2K
15:16 71.13 71.15 71.13 71.15 2.6K
15:18 71.18 71.18 71.17 71.17 1.4K
15:19 71.18 71.18 71.17 71.17 2.8K
15:22 71.18 71.18 71.18 71.18 0.8K
15:23 71.18 71.18 71.18 71.18 0.2K
15:24 71.17 71.17 71.17 71.17 0.3K
15:25 71.18 71.18 71.18 71.18 0.2K
15:26 71.18 71.19 71.18 71.18 1.6K
15:27 71.17 71.17 71.17 71.17 1.4K
15:28 71.19 71.19 71.19 71.19 0.3K
15:29 71.19 71.20 71.19 71.19 1.0K
15:30 71.18 71.18 71.18 71.18 0.4K
15:32 71.18 71.18 71.18 71.18 9.3K
15:33 71.15 71.15 71.15 71.15 0.9K
15:36 71.16 71.17 71.16 71.17 0.6K
15:39 71.18 71.18 71.18 71.18 0.3K
15:41 71.17 71.17 71.16 71.16 0.6K
15:42 71.17 71.17 71.15 71.15 0.8K
15:45 71.13 71.13 71.13 71.13 0.6K
15:48 71.13 71.13 71.13 71.13 0.6K
15:50 71.14 71.14 71.14 71.14 1.7K
15:53 71.17 71.17 71.17 71.17 0.6K
15:54 71.12 71.12 71.12 71.12 1.6K
15:55 71.11 71.11 71.11 71.11 0.4K
15:58 71.10 71.11 71.10 71.10 1.7K
15:59 71.09 71.11 71.09 71.10 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available