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 70.83 70.83 70.77 70.77 6.9K
09:31 70.84 70.84 70.84 70.84 3.8K
09:32 70.78 70.78 70.78 70.78 2.5K
09:37 70.72 70.72 70.72 70.72 0.4K
09:38 70.75 70.76 70.74 70.74 1.4K
09:55 70.56 70.56 70.56 70.56 1.1K
10:00 70.56 70.56 70.56 70.56 0.3K
10:08 70.60 70.60 70.60 70.60 0.4K
10:11 70.61 70.61 70.61 70.61 0.7K
10:14 70.52 70.52 70.52 70.52 0.3K
10:15 70.51 70.51 70.51 70.51 0.3K
10:22 70.50 70.50 70.50 70.50 0.8K
10:28 70.51 70.52 70.51 70.52 0.7K
10:29 70.51 70.51 70.51 70.51 0.8K
10:36 70.53 70.53 70.53 70.53 0.2K
10:39 70.54 70.54 70.54 70.54 0.2K
10:42 70.52 70.52 70.52 70.52 0.3K
10:43 70.56 70.56 70.56 70.56 1.0K
10:44 70.55 70.55 70.55 70.55 0.4K
10:45 70.56 70.56 70.56 70.56 0.1K
10:47 70.55 70.55 70.55 70.55 0.3K
10:50 70.58 70.58 70.58 70.58 0.1K
10:54 70.60 70.60 70.60 70.60 1.2K
10:55 70.60 70.60 70.60 70.60 0.2K
10:56 70.63 70.63 70.63 70.63 0.6K
10:57 70.60 70.62 70.60 70.62 2.2K
11:06 70.58 70.58 70.58 70.58 0.1K
11:07 70.59 70.59 70.58 70.58 0.8K
11:10 70.54 70.54 70.54 70.54 0.7K
11:11 70.54 70.54 70.54 70.54 0.5K
11:12 70.54 70.54 70.54 70.54 0.2K
11:13 70.54 70.54 70.54 70.54 1.1K
11:17 70.55 70.55 70.55 70.55 0.4K
11:22 70.51 70.51 70.51 70.51 0.7K
11:23 70.51 70.51 70.51 70.51 1.5K
11:27 70.52 70.52 70.51 70.51 1.5K
11:28 70.53 70.53 70.53 70.53 0.4K
11:30 70.52 70.52 70.52 70.52 0.4K
11:34 70.51 70.51 70.51 70.51 0.1K
11:35 70.53 70.54 70.53 70.54 1.0K
11:38 70.52 70.52 70.52 70.52 1.3K
11:41 70.54 70.55 70.54 70.55 0.4K
11:42 70.53 70.53 70.53 70.53 0.6K
11:44 70.56 70.56 70.56 70.56 4.0K
11:45 70.56 70.56 70.56 70.56 0.3K
11:48 70.52 70.52 70.52 70.52 0.5K
11:52 70.54 70.54 70.54 70.54 0.6K
11:58 70.55 70.55 70.55 70.55 0.7K
12:00 70.51 70.51 70.51 70.51 0.6K
12:04 70.48 70.48 70.48 70.48 0.3K
12:06 70.48 70.48 70.48 70.48 0.3K
12:07 70.46 70.46 70.46 70.46 0.3K
12:08 70.47 70.47 70.47 70.47 0.4K
12:11 70.45 70.45 70.45 70.44 2.2K
12:14 70.42 70.42 70.42 70.42 0.3K
12:15 70.43 70.43 70.43 70.43 2.0K
12:23 70.45 70.45 70.45 70.45 1.5K
12:28 70.45 70.45 70.44 70.44 0.5K
12:30 70.44 70.44 70.44 70.44 0.8K
12:36 70.44 70.44 70.44 70.44 0.7K
12:38 70.41 70.41 70.41 70.41 1.1K
12:42 70.41 70.41 70.41 70.41 1.0K
12:43 70.43 70.43 70.43 70.43 0.6K
12:44 70.43 70.43 70.43 70.43 0.4K
12:46 70.43 70.43 70.43 70.43 1.5K
12:47 70.43 70.43 70.43 70.43 1.1K
12:49 70.43 70.43 70.43 70.43 1.1K
13:02 70.47 70.47 70.47 70.47 0.2K
13:04 70.49 70.49 70.49 70.49 0.2K
13:06 70.51 70.51 70.51 70.51 0.2K
13:07 70.53 70.53 70.53 70.53 0.4K
13:12 70.56 70.56 70.56 70.56 1.2K
13:13 70.53 70.53 70.53 70.53 0.3K
13:14 70.54 70.54 70.54 70.54 0.3K
13:15 70.55 70.55 70.55 70.55 0.2K
13:18 70.53 70.54 70.53 70.54 1.6K
13:20 70.55 70.55 70.55 70.55 0.5K
13:22 70.55 70.55 70.55 70.55 1.5K
13:25 70.51 70.51 70.51 70.51 0.4K
13:27 70.54 70.54 70.54 70.54 0.3K
13:30 70.48 70.48 70.48 70.48 0.4K
13:33 70.45 70.45 70.45 70.45 0.6K
13:34 70.47 70.47 70.47 70.47 1.0K
13:42 70.47 70.47 70.47 70.47 3.2K
13:43 70.47 70.47 70.47 70.47 0.2K
13:44 70.46 70.46 70.46 70.46 0.2K
13:46 70.49 70.49 70.49 70.49 0.2K
13:47 70.50 70.50 70.50 70.50 0.3K
13:54 70.51 70.51 70.51 70.51 0.5K
13:57 70.52 70.52 70.52 70.52 0.4K
14:00 70.51 70.51 70.51 70.51 0.9K
14:04 70.48 70.48 70.48 70.48 1.3K
14:05 70.48 70.48 70.48 70.48 0.6K
14:10 70.42 70.43 70.42 70.43 2.9K
14:11 70.39 70.39 70.39 70.39 0.5K
14:13 70.39 70.41 70.39 70.41 4.0K
14:14 70.43 70.43 70.43 70.43 0.8K
14:15 70.41 70.41 70.41 70.41 0.8K
14:16 70.40 70.40 70.39 70.40 1.5K
14:18 70.39 70.40 70.39 70.40 2.3K
14:19 70.40 70.40 70.40 70.40 0.9K
14:20 70.40 70.40 70.40 70.40 0.2K
14:22 70.40 70.40 70.40 70.40 0.4K
14:23 70.40 70.40 70.40 70.40 0.3K
14:24 70.38 70.38 70.38 70.38 0.4K
14:26 70.39 70.39 70.37 70.37 0.5K
14:27 70.36 70.36 70.36 70.36 0.2K
14:29 70.37 70.37 70.37 70.37 0.2K
14:30 70.37 70.37 70.37 70.37 0.5K
14:32 70.37 70.37 70.37 70.37 0.8K
14:33 70.37 70.37 70.37 70.36 0.6K
14:34 70.37 70.38 70.36 70.38 2.2K
14:36 70.38 70.38 70.36 70.36 8.1K
14:38 70.36 70.36 70.36 70.36 0.5K
14:39 70.38 70.38 70.38 70.38 0.5K
14:41 70.37 70.37 70.37 70.37 0.5K
14:44 70.40 70.40 70.40 70.40 0.4K
14:45 70.40 70.40 70.40 70.40 0.2K
14:48 70.42 70.42 70.40 70.40 0.6K
14:49 70.40 70.40 70.40 70.40 0.2K
14:50 70.41 70.41 70.41 70.41 0.4K
14:51 70.42 70.42 70.42 70.42 0.2K
14:52 70.42 70.42 70.42 70.42 0.5K
14:55 70.41 70.41 70.41 70.41 1.3K
14:56 70.42 70.42 70.42 70.42 0.4K
14:57 70.41 70.41 70.39 70.39 2.1K
14:58 70.40 70.41 70.40 70.41 1.1K
14:59 70.40 70.40 70.39 70.39 1.4K
15:01 70.38 70.38 70.38 70.38 0.9K
15:02 70.40 70.40 70.38 70.38 0.7K
15:03 70.38 70.38 70.37 70.37 2.6K
15:04 70.38 70.38 70.37 70.37 1.2K
15:05 70.37 70.37 70.37 70.37 0.3K
15:06 70.38 70.38 70.38 70.38 0.7K
15:07 70.40 70.41 70.40 70.41 0.4K
15:10 70.38 70.38 70.38 70.38 0.5K
15:12 70.40 70.40 70.40 70.40 0.5K
15:13 70.42 70.42 70.42 70.42 2.1K
15:15 70.42 70.42 70.42 70.42 0.6K
15:16 70.41 70.41 70.41 70.41 1.4K
15:17 70.41 70.41 70.40 70.40 1.8K
15:19 70.39 70.39 70.38 70.38 0.5K
15:21 70.41 70.41 70.41 70.41 0.4K
15:22 70.39 70.39 70.39 70.39 0.8K
15:23 70.39 70.40 70.39 70.40 0.4K
15:24 70.40 70.40 70.40 70.40 0.9K
15:25 70.39 70.39 70.38 70.38 0.6K
15:26 70.40 70.40 70.39 70.40 1.4K
15:28 70.40 70.40 70.39 70.39 1.4K
15:29 70.40 70.40 70.40 70.40 0.9K
15:31 70.38 70.39 70.37 70.39 5.3K
15:33 70.39 70.39 70.39 70.39 4.1K
15:34 70.38 70.38 70.38 70.38 0.5K
15:35 70.40 70.40 70.39 70.40 3.4K
15:36 70.40 70.41 70.40 70.40 1.3K
15:37 70.41 70.41 70.40 70.40 2.9K
15:39 70.42 70.42 70.42 70.42 4.9K
15:40 70.42 70.42 70.41 70.41 2.2K
15:41 70.41 70.41 70.41 70.41 0.7K
15:43 70.41 70.41 70.41 70.41 0.3K
15:46 70.43 70.43 70.43 70.43 0.5K
15:47 70.44 70.45 70.44 70.45 1.4K
15:48 70.44 70.45 70.44 70.45 2.9K
15:51 70.49 70.49 70.49 70.49 2.6K
15:52 70.47 70.47 70.47 70.47 0.3K
15:53 70.46 70.49 70.46 70.48 0.9K
15:54 70.49 70.49 70.49 70.49 0.4K
15:55 70.46 70.47 70.46 70.46 1.2K
15:56 70.47 70.47 70.47 70.47 0.1K
15:57 70.48 70.48 70.48 70.48 0.8K
15:58 70.47 70.47 70.46 70.47 2.9K
15:59 70.46 70.47 70.45 70.45 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available