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
09:33 70.89 70.89 70.89 70.89 3.9K
09:34 70.87 70.90 70.87 70.90 2.0K
09:48 70.84 70.84 70.84 70.84 0.2K
09:49 70.81 70.81 70.81 70.81 0.3K
09:50 70.84 70.84 70.84 70.84 0.2K
09:52 70.82 70.82 70.82 70.82 0.2K
09:53 70.84 70.84 70.84 70.84 0.3K
09:57 70.82 70.82 70.82 70.82 0.3K
09:58 70.84 70.84 70.83 70.84 0.6K
10:01 70.82 70.82 70.82 70.82 1.9K
10:07 70.74 70.74 70.74 70.74 0.5K
10:08 70.75 70.75 70.75 70.75 0.2K
10:09 70.74 70.74 70.74 70.74 0.6K
10:13 70.67 70.67 70.67 70.67 0.3K
10:14 70.68 70.68 70.68 70.68 0.3K
10:18 70.56 70.58 70.56 70.58 3.3K
10:23 70.59 70.60 70.59 70.60 1.2K
10:24 70.59 70.59 70.59 70.59 0.6K
10:25 70.66 70.66 70.66 70.66 3.4K
10:28 70.64 70.64 70.64 70.64 0.6K
10:29 70.64 70.65 70.64 70.65 6.5K
10:34 70.64 70.65 70.64 70.65 1.6K
10:36 70.67 70.67 70.67 70.67 0.6K
10:38 70.68 70.68 70.68 70.68 0.3K
10:41 70.64 70.64 70.64 70.64 0.2K
10:42 70.66 70.66 70.66 70.66 0.2K
10:44 70.67 70.67 70.67 70.67 0.1K
10:46 70.65 70.65 70.65 70.65 0.5K
10:47 70.63 70.63 70.63 70.63 0.7K
10:49 70.60 70.60 70.56 70.56 0.4K
10:50 70.58 70.58 70.58 70.58 0.2K
10:51 70.57 70.57 70.57 70.57 1.0K
10:54 70.55 70.55 70.55 70.55 0.4K
10:56 70.58 70.58 70.58 70.58 0.3K
10:57 70.60 70.60 70.60 70.60 2.5K
10:58 70.59 70.61 70.59 70.61 0.7K
10:59 70.62 70.62 70.62 70.62 0.2K
11:00 70.59 70.59 70.59 70.59 0.3K
11:03 70.62 70.62 70.62 70.62 0.5K
11:04 70.62 70.62 70.62 70.62 0.7K
11:10 70.59 70.60 70.59 70.60 2.0K
11:14 70.60 70.60 70.60 70.60 0.4K
11:15 70.61 70.61 70.61 70.61 3.8K
11:16 70.62 70.62 70.62 70.62 0.8K
11:18 70.61 70.61 70.61 70.61 2.6K
11:21 70.63 70.63 70.63 70.63 0.7K
11:28 70.65 70.65 70.65 70.65 0.2K
11:29 70.63 70.63 70.63 70.63 0.4K
11:31 70.62 70.62 70.62 70.62 1.1K
11:32 70.63 70.63 70.63 70.63 0.1K
11:33 70.64 70.64 70.64 70.64 0.2K
11:34 70.62 70.62 70.62 70.62 0.3K
11:36 70.66 70.66 70.66 70.66 0.4K
11:41 70.65 70.65 70.65 70.65 4.7K
11:42 70.65 70.65 70.65 70.65 0.3K
11:44 70.64 70.64 70.64 70.64 1.7K
11:47 70.64 70.64 70.64 70.64 0.3K
11:53 70.65 70.65 70.65 70.65 0.4K
11:56 70.62 70.62 70.62 70.62 0.3K
11:57 70.63 70.63 70.63 70.63 0.5K
12:08 70.56 70.56 70.56 70.56 1.2K
12:11 70.56 70.56 70.56 70.56 0.6K
12:20 70.55 70.55 70.55 70.55 0.6K
12:21 70.55 70.55 70.55 70.55 1.0K
12:24 70.56 70.57 70.55 70.55 2.3K
12:26 70.57 70.57 70.57 70.57 0.2K
12:27 70.57 70.57 70.57 70.57 0.4K
12:31 70.52 70.52 70.52 70.52 9.9K
12:32 70.53 70.53 70.53 70.53 19.5K
12:33 70.54 70.55 70.54 70.55 1.8K
12:36 70.53 70.54 70.53 70.54 1.0K
12:39 70.55 70.56 70.55 70.55 3.4K
12:40 70.55 70.55 70.54 70.55 3.4K
12:43 70.56 70.56 70.54 70.54 28.8K
12:44 70.56 70.56 70.56 70.56 0.6K
12:46 70.54 70.54 70.54 70.54 1.0K
12:48 70.56 70.56 70.56 70.56 0.1K
12:49 70.57 70.57 70.57 70.57 0.1K
12:50 70.58 70.58 70.58 70.58 1.1K
12:54 70.59 70.59 70.59 70.59 2.1K
12:58 70.58 70.58 70.58 70.58 0.6K
13:03 70.55 70.55 70.53 70.54 1.8K
13:04 70.53 70.54 70.53 70.54 1.6K
13:10 70.53 70.53 70.53 70.53 1.2K
13:13 70.52 70.52 70.52 70.52 1.0K
13:18 70.52 70.52 70.50 70.50 0.9K
13:19 70.49 70.49 70.49 70.49 0.2K
13:22 70.48 70.48 70.48 70.48 0.4K
13:23 70.45 70.45 70.45 70.45 0.3K
13:24 70.43 70.43 70.43 70.43 0.2K
13:25 70.45 70.45 70.45 70.45 1.3K
13:26 70.44 70.44 70.44 70.44 0.1K
13:27 70.45 70.45 70.45 70.45 2.2K
13:28 70.44 70.44 70.44 70.44 0.4K
13:33 70.33 70.35 70.33 70.35 1.7K
13:34 70.33 70.33 70.33 70.33 0.3K
13:35 70.36 70.36 70.36 70.36 0.5K
13:36 70.37 70.37 70.37 70.37 4.5K
13:37 70.38 70.38 70.38 70.38 0.4K
13:39 70.39 70.39 70.38 70.38 1.5K
13:42 70.41 70.41 70.41 70.40 0.3K
13:46 70.44 70.44 70.44 70.44 1.0K
13:47 70.44 70.44 70.44 70.44 0.1K
13:49 70.46 70.46 70.45 70.45 0.3K
13:50 70.45 70.45 70.45 70.45 0.2K
13:51 70.46 70.46 70.46 70.46 0.2K
13:52 70.44 70.45 70.44 70.45 2.0K
13:53 70.46 70.46 70.46 70.46 0.5K
13:56 70.48 70.48 70.48 70.48 0.6K
13:58 70.47 70.47 70.47 70.47 0.5K
14:00 70.48 70.48 70.48 70.48 0.3K
14:02 70.48 70.49 70.48 70.49 0.4K
14:03 70.47 70.47 70.44 70.44 0.5K
14:05 70.46 70.46 70.44 70.45 0.7K
14:06 70.46 70.46 70.46 70.46 0.2K
14:07 70.46 70.46 70.46 70.46 0.7K
14:08 70.46 70.46 70.44 70.44 0.2K
14:10 70.46 70.46 70.46 70.46 0.1K
14:12 70.46 70.46 70.44 70.44 0.5K
14:14 70.47 70.47 70.47 70.47 0.5K
14:15 70.47 70.47 70.47 70.47 0.4K
14:17 70.48 70.48 70.48 70.48 1.0K
14:18 70.48 70.48 70.47 70.47 4.1K
14:19 70.49 70.50 70.49 70.50 4.3K
14:21 70.51 70.51 70.51 70.51 1.5K
14:23 70.51 70.51 70.51 70.51 0.2K
14:24 70.52 70.52 70.52 70.52 10.2K
14:25 70.51 70.51 70.49 70.51 0.8K
14:26 70.49 70.51 70.49 70.51 0.4K
14:27 70.50 70.50 70.49 70.49 5.3K
14:30 70.50 70.51 70.50 70.51 0.6K
14:31 70.52 70.52 70.52 70.52 1.3K
14:32 70.51 70.51 70.51 70.51 0.4K
14:35 70.55 70.55 70.55 70.55 0.2K
14:37 70.55 70.55 70.55 70.55 0.4K
14:38 70.57 70.57 70.57 70.57 0.4K
14:39 70.55 70.55 70.55 70.55 0.1K
14:40 70.54 70.54 70.54 70.54 0.2K
14:41 70.56 70.56 70.56 70.56 0.1K
14:42 70.54 70.55 70.54 70.55 2.2K
14:44 70.55 70.55 70.55 70.55 0.2K
14:48 70.56 70.56 70.56 70.56 1.0K
14:49 70.52 70.52 70.52 70.52 0.4K
14:50 70.52 70.53 70.52 70.53 0.7K
14:51 70.53 70.53 70.53 70.53 0.5K
14:52 70.53 70.53 70.53 70.53 0.7K
14:53 70.53 70.54 70.53 70.54 2.6K
14:54 70.53 70.54 70.53 70.54 7.4K
14:55 70.53 70.54 70.53 70.54 2.1K
14:56 70.53 70.53 70.53 70.53 0.4K
14:57 70.54 70.54 70.54 70.54 0.7K
14:58 70.54 70.54 70.54 70.54 0.4K
14:59 70.53 70.53 70.53 70.53 0.2K
15:00 70.54 70.54 70.54 70.54 0.5K
15:01 70.55 70.56 70.55 70.56 0.4K
15:02 70.57 70.58 70.56 70.58 3.8K
15:04 70.57 70.58 70.57 70.58 3.5K
15:05 70.58 70.59 70.58 70.58 0.6K
15:06 70.60 70.60 70.58 70.58 1.3K
15:07 70.60 70.60 70.60 70.60 0.3K
15:08 70.60 70.60 70.60 70.60 0.5K
15:09 70.59 70.62 70.59 70.62 2.8K
15:12 70.63 70.66 70.63 70.66 7.8K
15:13 70.65 70.65 70.64 70.64 0.8K
15:18 70.63 70.63 70.63 70.63 2.2K
15:19 70.64 70.64 70.64 70.64 1.5K
15:20 70.64 70.64 70.64 70.64 0.6K
15:22 70.66 70.67 70.66 70.67 1.7K
15:23 70.66 70.67 70.66 70.67 6.7K
15:24 70.67 70.67 70.67 70.67 0.2K
15:25 70.66 70.66 70.66 70.66 0.2K
15:26 70.67 70.67 70.67 70.67 0.3K
15:29 70.66 70.66 70.66 70.66 2.6K
15:30 70.66 70.66 70.66 70.66 0.1K
15:31 70.66 70.66 70.65 70.64 1.4K
15:32 70.64 70.66 70.64 70.66 0.9K
15:34 70.65 70.65 70.65 70.65 0.1K
15:35 70.66 70.66 70.65 70.65 0.8K
15:36 70.68 70.68 70.68 70.68 0.2K
15:37 70.67 70.68 70.67 70.68 3.9K
15:39 70.68 70.71 70.68 70.71 4.9K
15:41 70.71 70.71 70.71 70.71 1.0K
15:42 70.71 70.72 70.71 70.71 12.5K
15:43 70.72 70.72 70.71 70.71 1.2K
15:46 70.70 70.70 70.70 70.70 0.2K
15:47 70.71 70.71 70.71 70.71 1.5K
15:48 70.73 70.73 70.73 70.73 0.1K
15:49 70.73 70.73 70.72 70.72 1.7K
15:50 70.75 70.75 70.74 70.74 2.8K
15:53 70.74 70.75 70.72 70.72 1.6K
15:57 70.71 70.71 70.71 70.71 0.7K
15:58 70.73 70.73 70.73 70.72 0.9K
15:59 70.71 70.73 70.71 70.73 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available