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 70.89 70.89 70.89 70.89 3.5K
09:45 70.82 70.82 70.82 70.82 0.4K
09:53 70.83 70.83 70.83 70.83 0.6K
09:55 70.87 70.87 70.87 70.87 1.7K
09:58 70.89 70.89 70.89 70.89 1.5K
10:04 70.94 70.94 70.94 70.94 0.7K
10:14 70.77 70.77 70.77 70.77 0.3K
10:15 70.74 70.75 70.74 70.75 1.5K
10:18 70.74 70.74 70.74 70.74 0.4K
10:22 70.73 70.73 70.73 70.73 0.6K
10:29 70.68 70.68 70.68 70.68 0.9K
10:31 70.67 70.67 70.67 70.67 0.8K
10:32 70.66 70.66 70.66 70.66 0.4K
10:37 70.66 70.66 70.66 70.66 0.1K
10:38 70.65 70.65 70.65 70.65 1.0K
10:39 70.64 70.64 70.64 70.64 1.0K
10:40 70.68 70.68 70.68 70.68 0.6K
10:47 70.75 70.75 70.75 70.75 0.2K
10:50 70.74 70.74 70.74 70.74 0.6K
10:51 70.78 70.79 70.78 70.79 0.5K
10:52 70.80 70.80 70.80 70.80 0.5K
10:53 70.79 70.79 70.78 70.78 1.4K
10:55 70.77 70.77 70.77 70.77 0.4K
10:57 70.74 70.74 70.74 70.74 0.1K
11:00 70.74 70.74 70.74 70.74 0.8K
11:06 70.75 70.75 70.75 70.75 0.4K
11:09 70.72 70.72 70.72 70.72 1.0K
11:13 70.74 70.74 70.74 70.74 0.2K
11:15 70.73 70.73 70.73 70.73 0.2K
11:16 70.75 70.75 70.75 70.75 0.9K
11:20 70.72 70.72 70.72 70.72 0.5K
11:25 70.75 70.75 70.75 70.75 0.4K
11:26 70.77 70.77 70.77 70.77 0.4K
11:27 70.76 70.76 70.76 70.76 0.4K
11:29 70.77 70.77 70.77 70.77 7.1K
11:30 70.75 70.75 70.75 70.75 0.8K
11:33 70.73 70.73 70.73 70.73 1.8K
11:35 70.73 70.73 70.73 70.73 0.6K
11:36 70.72 70.72 70.71 70.71 1.6K
11:40 70.75 70.75 70.75 70.75 0.1K
11:41 70.74 70.74 70.74 70.74 1.1K
11:42 70.74 70.74 70.74 70.74 1.0K
11:43 70.75 70.75 70.75 70.75 0.7K
11:44 70.74 70.74 70.74 70.74 2.1K
11:49 70.74 70.74 70.74 70.74 0.2K
11:50 70.73 70.73 70.73 70.72 1.3K
11:55 70.73 70.73 70.73 70.73 0.1K
11:57 70.73 70.73 70.73 70.73 0.8K
12:04 70.75 70.75 70.75 70.75 1.7K
12:06 70.75 70.75 70.75 70.75 0.1K
12:08 70.76 70.76 70.76 70.76 0.2K
12:09 70.77 70.77 70.77 70.77 6.9K
12:10 70.78 70.78 70.78 70.78 0.2K
12:11 70.77 70.77 70.77 70.77 0.4K
12:12 70.75 70.75 70.75 70.75 0.4K
12:14 70.75 70.75 70.75 70.75 0.2K
12:15 70.75 70.75 70.74 70.75 21.9K
12:16 70.76 70.76 70.75 70.75 1.0K
12:22 70.75 70.75 70.75 70.75 0.4K
12:25 70.77 70.77 70.77 70.77 1.3K
12:28 70.75 70.75 70.75 70.75 0.2K
12:29 70.76 70.76 70.75 70.75 0.4K
12:34 70.77 70.77 70.77 70.77 0.6K
12:38 70.77 70.77 70.77 70.77 0.4K
12:44 70.75 70.75 70.75 70.75 0.3K
12:46 70.77 70.77 70.77 70.77 1.2K
12:52 70.79 70.79 70.79 70.79 0.4K
12:54 70.81 70.81 70.81 70.81 1.2K
12:57 70.80 70.80 70.80 70.80 0.3K
13:00 70.79 70.79 70.79 70.79 0.5K
13:11 70.78 70.78 70.78 70.78 0.4K
13:12 70.77 70.77 70.77 70.77 0.3K
13:14 70.77 70.77 70.77 70.77 0.3K
13:18 70.77 70.77 70.77 70.77 0.1K
13:19 70.76 70.76 70.76 70.76 0.3K
13:20 70.75 70.75 70.75 70.75 0.8K
13:21 70.74 70.74 70.74 70.74 0.5K
13:22 70.73 70.73 70.72 70.72 0.7K
13:28 70.72 70.72 70.72 70.72 0.2K
13:30 70.71 70.71 70.71 70.71 0.4K
13:31 70.70 70.70 70.70 70.69 0.2K
13:35 70.75 70.76 70.75 70.76 0.3K
13:38 70.76 70.76 70.76 70.76 0.7K
13:39 70.76 70.76 70.76 70.76 0.4K
13:46 70.80 70.80 70.80 70.80 2.6K
13:47 70.80 70.80 70.80 70.80 0.3K
13:48 70.80 70.80 70.80 70.80 0.3K
13:50 70.77 70.77 70.77 70.77 0.9K
13:51 70.77 70.77 70.77 70.77 0.6K
13:53 70.79 70.79 70.79 70.79 0.2K
13:54 70.78 70.78 70.77 70.77 8.5K
13:55 70.78 70.78 70.76 70.76 1.1K
13:57 70.77 70.77 70.76 70.77 0.8K
13:59 70.78 70.78 70.78 70.78 0.3K
14:00 70.76 70.76 70.76 70.76 0.7K
14:02 70.72 70.72 70.72 70.72 1.2K
14:04 70.73 70.73 70.73 70.73 0.4K
14:05 70.73 70.73 70.73 70.73 0.2K
14:06 70.73 70.73 70.71 70.72 1.6K
14:08 70.76 70.76 70.76 70.76 0.3K
14:09 70.76 70.76 70.76 70.76 0.2K
14:11 70.74 70.75 70.74 70.74 2.1K
14:13 70.74 70.75 70.74 70.75 3.1K
14:14 70.74 70.74 70.74 70.74 0.3K
14:16 70.72 70.73 70.72 70.73 0.8K
14:17 70.74 70.74 70.74 70.74 0.2K
14:20 70.73 70.73 70.73 70.73 0.1K
14:23 70.77 70.77 70.77 70.77 2.8K
14:24 70.75 70.75 70.75 70.75 0.6K
14:26 70.75 70.75 70.75 70.75 1.4K
14:27 70.75 70.75 70.75 70.75 0.3K
14:28 70.73 70.73 70.73 70.73 0.7K
14:29 70.72 70.72 70.70 70.70 0.9K
14:31 70.71 70.71 70.71 70.71 0.3K
14:34 70.70 70.70 70.70 70.70 0.4K
14:35 70.71 70.71 70.71 70.71 1.8K
14:37 70.71 70.71 70.71 70.71 1.2K
14:40 70.72 70.72 70.72 70.72 0.6K
14:41 70.73 70.73 70.73 70.73 2.5K
14:43 70.70 70.71 70.70 70.71 1.1K
14:45 70.70 70.70 70.70 70.70 0.3K
14:46 70.72 70.72 70.71 70.71 3.1K
14:49 70.71 70.71 70.71 70.71 6.3K
14:50 70.72 70.72 70.72 70.72 0.9K
14:52 70.70 70.70 70.70 70.70 0.2K
14:53 70.70 70.70 70.70 70.70 1.0K
14:55 70.71 70.71 70.71 70.71 0.3K
14:56 70.71 70.71 70.71 70.71 1.2K
14:58 70.71 70.71 70.71 70.71 2.3K
15:00 70.70 70.70 70.67 70.67 1.4K
15:01 70.68 70.68 70.68 70.68 2.3K
15:03 70.67 70.67 70.65 70.65 1.0K
15:04 70.68 70.68 70.68 70.67 0.6K
15:05 70.69 70.69 70.68 70.68 2.4K
15:06 70.69 70.71 70.69 70.71 3.7K
15:08 70.69 70.69 70.69 70.69 1.5K
15:09 70.69 70.70 70.69 70.70 1.0K
15:12 70.71 70.71 70.70 70.69 3.2K
15:15 70.69 70.69 70.69 70.69 0.5K
15:17 70.69 70.69 70.69 70.69 0.2K
15:18 70.68 70.68 70.68 70.68 2.8K
15:20 70.68 70.68 70.68 70.68 0.4K
15:21 70.71 70.71 70.71 70.71 2.9K
15:22 70.71 70.71 70.71 70.71 3.1K
15:23 70.72 70.72 70.72 70.72 0.3K
15:24 70.71 70.71 70.71 70.71 0.7K
15:25 70.71 70.71 70.70 70.70 0.3K
15:26 70.68 70.68 70.68 70.68 0.4K
15:27 70.66 70.67 70.66 70.67 7.3K
15:28 70.67 70.67 70.67 70.67 0.7K
15:29 70.69 70.69 70.69 70.69 2.6K
15:30 70.69 70.69 70.69 70.69 0.9K
15:31 70.69 70.69 70.67 70.67 2.2K
15:32 70.67 70.67 70.67 70.67 0.1K
15:33 70.68 70.68 70.66 70.66 0.9K
15:34 70.69 70.69 70.69 70.69 1.2K
15:35 70.70 70.71 70.70 70.71 1.4K
15:36 70.70 70.70 70.70 70.70 0.5K
15:40 70.71 70.71 70.71 70.71 0.3K
15:41 70.69 70.71 70.69 70.71 3.1K
15:44 70.69 70.69 70.69 70.69 0.3K
15:45 70.71 70.71 70.69 70.69 1.0K
15:46 70.68 70.68 70.68 70.68 0.7K
15:51 70.67 70.67 70.66 70.66 7.3K
15:53 70.64 70.64 70.64 70.64 1.3K
15:56 70.56 70.56 70.56 70.56 0.3K
15:57 70.54 70.54 70.52 70.52 2.1K
15:58 70.53 70.53 70.53 70.53 1.4K
15:59 70.53 70.55 70.53 70.55 11.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available