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
09:31 71.24 71.24 71.24 71.24 3.1K
09:35 71.17 71.17 71.17 71.17 0.1K
09:36 71.14 71.14 71.14 71.14 1.7K
09:38 71.03 71.03 71.03 71.03 0.3K
09:39 71.04 71.04 71.04 71.04 0.2K
09:43 70.98 70.98 70.98 70.98 0.5K
09:44 70.94 70.97 70.94 70.97 3.4K
09:48 71.05 71.05 71.05 71.05 0.3K
09:51 70.99 70.99 70.99 70.99 1.1K
09:55 70.97 70.97 70.97 70.97 0.5K
09:59 70.98 70.98 70.98 70.98 0.3K
10:02 70.95 70.98 70.95 70.98 0.4K
10:03 70.94 70.94 70.94 70.94 0.8K
10:04 70.99 70.99 70.99 70.99 0.5K
10:05 70.95 70.95 70.95 70.94 0.6K
10:17 70.98 70.98 70.98 70.98 0.4K
10:18 70.98 70.98 70.98 70.98 0.2K
10:19 70.98 70.98 70.98 70.98 0.8K
10:20 70.97 70.97 70.97 70.97 0.2K
10:22 70.95 70.95 70.95 70.95 0.6K
10:23 70.96 70.96 70.96 70.96 0.4K
10:27 70.92 70.92 70.92 70.92 0.2K
10:30 70.93 70.93 70.93 70.93 0.5K
10:32 70.90 70.90 70.90 70.90 0.4K
10:42 70.89 70.89 70.89 70.89 0.6K
10:44 70.89 70.89 70.89 70.89 0.6K
10:46 70.88 70.89 70.88 70.89 1.2K
10:47 70.87 70.87 70.87 70.87 0.4K
10:52 70.87 70.87 70.87 70.87 0.3K
10:53 70.86 70.86 70.85 70.85 1.0K
10:55 70.86 70.86 70.86 70.86 2.0K
11:02 70.88 70.88 70.88 70.88 0.3K
11:03 70.89 70.89 70.89 70.89 1.2K
11:06 70.86 70.86 70.84 70.84 0.6K
11:15 70.82 70.82 70.82 70.82 0.6K
11:24 70.81 70.81 70.81 70.81 0.2K
11:25 70.82 70.83 70.82 70.83 1.0K
11:28 70.87 70.87 70.87 70.87 2.0K
11:32 70.88 70.89 70.88 70.89 0.8K
11:38 70.86 70.86 70.86 70.86 3.5K
11:39 70.86 70.86 70.86 70.86 0.4K
11:41 70.85 70.85 70.85 70.85 0.6K
11:45 70.83 70.83 70.83 70.83 0.5K
11:47 70.81 70.81 70.81 70.81 5.0K
11:49 70.82 70.82 70.82 70.82 0.3K
11:54 70.86 70.86 70.84 70.86 4.1K
11:55 70.85 70.85 70.85 70.85 0.5K
11:58 70.83 70.83 70.83 70.83 2.0K
11:59 70.83 70.83 70.83 70.83 0.5K
12:00 70.84 70.84 70.84 70.84 0.5K
12:02 70.85 70.85 70.84 70.84 3.9K
12:04 70.85 70.85 70.85 70.85 1.8K
12:05 70.86 70.86 70.83 70.83 3.1K
12:06 70.86 70.86 70.86 70.86 3.2K
12:08 70.87 70.87 70.87 70.87 0.8K
12:09 70.87 70.87 70.87 70.87 0.3K
12:10 70.88 70.88 70.88 70.88 0.5K
12:11 70.89 70.89 70.89 70.89 0.5K
12:15 70.90 70.90 70.90 70.90 1.1K
12:16 70.89 70.89 70.89 70.89 0.3K
12:18 70.90 70.90 70.90 70.90 0.1K
12:19 70.90 70.91 70.90 70.91 0.5K
12:20 70.91 70.91 70.91 70.91 1.7K
12:21 70.92 70.92 70.92 70.92 0.6K
12:22 70.93 70.93 70.93 70.93 14.4K
12:23 70.93 70.93 70.93 70.93 0.9K
12:24 70.93 70.93 70.93 70.93 0.3K
12:25 70.93 70.93 70.93 70.93 0.8K
12:26 70.93 70.93 70.93 70.93 0.3K
12:30 70.94 70.94 70.94 70.94 0.2K
12:31 70.94 70.94 70.94 70.94 0.3K
12:32 70.95 70.96 70.95 70.96 0.6K
12:34 70.98 70.98 70.98 70.98 0.4K
12:36 70.99 70.99 70.98 70.97 0.9K
12:38 70.98 70.98 70.98 70.98 0.3K
12:40 70.98 70.98 70.98 70.98 0.2K
12:41 70.98 70.98 70.98 70.98 0.2K
12:43 70.99 70.99 70.99 70.99 0.1K
12:44 70.99 70.99 70.99 70.99 0.7K
12:48 71.01 71.01 71.01 71.01 0.6K
12:49 71.03 71.03 71.03 71.03 0.6K
12:52 71.02 71.03 71.02 71.03 1.2K
12:54 71.03 71.03 71.03 71.03 0.2K
12:55 71.02 71.02 71.02 71.02 0.5K
12:56 71.03 71.03 71.03 71.03 0.6K
13:01 71.01 71.01 71.00 71.00 0.4K
13:02 71.02 71.02 71.02 71.02 0.3K
13:03 71.00 71.01 71.00 71.01 0.5K
13:04 71.02 71.02 71.02 71.02 0.4K
13:06 71.01 71.01 71.01 71.01 0.4K
13:08 71.00 71.00 71.00 71.00 0.6K
13:09 70.99 70.99 70.99 70.99 0.6K
13:11 71.00 71.00 71.00 71.00 0.3K
13:15 70.99 70.99 70.99 70.99 0.5K
13:19 71.01 71.01 70.99 70.99 3.1K
13:20 71.01 71.01 71.01 71.01 0.4K
13:21 70.99 71.01 70.99 71.01 7.4K
13:23 70.98 70.98 70.98 70.98 0.4K
13:24 70.99 70.99 70.99 70.99 0.7K
13:25 70.99 71.00 70.98 71.00 2.2K
13:27 71.01 71.02 71.01 71.02 0.8K
13:29 71.00 71.00 71.00 71.00 1.4K
13:33 70.98 70.98 70.98 70.98 0.5K
13:35 70.98 70.98 70.98 70.98 15.0K
13:36 70.99 71.00 70.99 70.99 4.3K
13:37 71.00 71.00 71.00 71.00 0.7K
13:39 70.96 70.96 70.96 70.96 0.9K
13:41 70.97 70.97 70.97 70.97 2.1K
13:42 70.96 70.96 70.96 70.96 0.3K
13:44 70.96 70.96 70.96 70.96 0.3K
13:49 70.97 70.99 70.97 70.99 0.4K
13:50 70.99 70.99 70.99 70.99 0.1K
13:54 70.97 70.97 70.97 70.97 0.4K
13:55 70.98 70.98 70.98 70.98 0.8K
13:58 70.99 70.99 70.99 70.99 1.3K
14:01 70.95 70.95 70.95 70.95 0.7K
14:02 70.95 70.95 70.95 70.95 1.3K
14:03 70.95 70.95 70.95 70.95 0.2K
14:04 70.95 70.95 70.95 70.95 0.7K
14:05 70.97 70.98 70.96 70.98 0.7K
14:06 70.99 70.99 70.98 70.98 0.4K
14:07 70.97 70.97 70.97 70.97 0.8K
14:08 70.98 70.99 70.98 70.99 0.4K
14:10 70.98 70.98 70.98 70.98 1.6K
14:11 70.99 70.99 70.99 70.99 0.1K
14:12 70.98 70.98 70.98 70.98 0.2K
14:13 70.96 70.96 70.96 70.96 0.3K
14:14 70.96 70.96 70.96 70.96 0.7K
14:15 70.98 70.98 70.97 70.97 2.8K
14:17 70.96 70.96 70.96 70.96 17.6K
14:18 70.96 70.97 70.96 70.97 2.7K
14:28 70.99 70.99 70.99 70.99 2.2K
14:29 71.00 71.00 71.00 71.00 0.1K
14:30 71.01 71.01 71.00 71.00 1.4K
14:31 71.01 71.01 71.01 71.01 0.1K
14:32 71.00 71.00 71.00 71.00 1.4K
14:33 71.03 71.04 71.03 71.04 0.5K
14:34 71.04 71.04 71.04 71.04 0.7K
14:35 71.03 71.03 71.03 71.03 2.1K
14:36 71.02 71.03 71.02 71.02 2.0K
14:38 71.02 71.02 71.02 71.02 1.7K
14:39 71.02 71.03 71.02 71.02 2.0K
14:41 71.02 71.02 71.02 71.02 1.1K
14:42 71.01 71.01 71.01 71.01 0.8K
14:45 71.03 71.03 71.03 71.03 0.6K
14:46 71.03 71.03 71.03 71.03 1.9K
14:47 71.04 71.04 71.03 71.03 1.3K
14:48 71.04 71.04 71.04 71.04 3.8K
14:50 71.04 71.04 71.04 71.04 0.6K
14:52 71.04 71.04 71.04 71.04 0.3K
14:53 71.05 71.06 71.05 71.05 1.5K
14:54 71.05 71.05 71.05 71.05 0.1K
14:55 71.05 71.05 71.04 71.04 2.1K
14:57 71.03 71.03 71.03 71.03 0.9K
14:58 71.03 71.03 71.03 71.03 0.3K
14:59 71.02 71.03 71.02 71.03 2.9K
15:01 71.01 71.01 71.01 71.01 0.6K
15:02 71.02 71.02 71.02 71.02 0.6K
15:03 71.00 71.00 71.00 71.00 0.1K
15:04 71.02 71.02 71.02 71.02 2.0K
15:05 71.00 71.02 71.00 71.02 2.5K
15:06 71.01 71.01 71.01 71.01 1.0K
15:07 71.01 71.01 71.01 71.01 1.0K
15:08 71.01 71.01 71.01 71.01 0.8K
15:09 71.01 71.01 71.01 71.01 0.3K
15:10 71.02 71.02 71.02 71.02 0.3K
15:12 71.01 71.01 71.01 71.01 0.5K
15:14 71.01 71.01 71.01 71.01 0.6K
15:15 71.01 71.01 71.01 71.01 0.2K
15:16 71.00 71.01 71.00 71.01 1.5K
15:17 70.99 70.99 70.99 70.99 0.5K
15:19 71.01 71.01 71.01 71.01 1.1K
15:21 71.00 71.00 71.00 71.00 0.1K
15:23 71.02 71.02 71.01 71.01 5.5K
15:24 71.01 71.02 71.00 71.01 1.2K
15:26 71.02 71.03 71.02 71.03 1.2K
15:27 71.01 71.01 71.01 71.01 0.5K
15:28 71.01 71.01 71.01 71.01 6.3K
15:29 71.01 71.02 71.00 71.00 1.7K
15:30 71.01 71.01 71.00 71.00 1.3K
15:31 70.99 70.99 70.99 70.99 0.1K
15:32 71.00 71.00 70.99 70.99 2.4K
15:33 70.98 70.99 70.98 70.99 2.2K
15:34 71.00 71.00 70.98 70.98 2.8K
15:35 71.01 71.01 71.00 71.00 1.1K
15:36 71.01 71.01 71.00 71.00 0.3K
15:37 71.02 71.02 71.02 71.02 0.3K
15:38 70.99 71.00 70.99 71.00 2.8K
15:39 70.98 70.98 70.98 70.98 0.5K
15:41 71.00 71.00 71.00 71.00 1.0K
15:42 70.98 70.98 70.98 70.98 0.5K
15:43 70.96 70.96 70.96 70.96 0.4K
15:44 70.96 70.96 70.96 70.96 4.1K
15:45 70.96 70.96 70.96 70.96 0.4K
15:46 70.97 70.97 70.97 70.97 1.7K
15:47 70.98 70.99 70.98 70.99 4.4K
15:48 70.98 70.98 70.96 70.96 1.3K
15:50 70.96 71.01 70.96 71.00 1.0K
15:52 71.01 71.01 70.99 70.99 1.0K
15:53 71.00 71.00 71.00 71.00 0.7K
15:54 71.01 71.01 71.00 71.01 0.9K
15:55 70.98 70.98 70.97 70.97 1.0K
15:56 70.97 70.97 70.97 70.97 0.6K
15:57 70.94 70.94 70.94 70.94 1.2K
15:58 70.95 70.95 70.95 70.95 0.2K
15:59 70.95 70.95 70.95 70.95 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available