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 70.61 70.61 70.61 70.61 1.2K
09:37 70.62 70.65 70.62 70.65 0.5K
09:38 70.65 70.65 70.65 70.65 0.1K
09:39 70.66 70.66 70.62 70.62 5.0K
09:44 70.58 70.58 70.58 70.58 1.2K
09:46 70.57 70.57 70.57 70.57 1.3K
09:55 70.57 70.57 70.57 70.57 0.2K
09:58 70.55 70.55 70.55 70.55 0.8K
10:02 70.59 70.59 70.59 70.59 1.8K
10:10 70.52 70.52 70.52 70.52 0.6K
10:14 70.57 70.57 70.57 70.57 1.7K
10:16 70.53 70.53 70.53 70.53 0.5K
10:18 70.49 70.49 70.49 70.49 0.9K
10:21 70.49 70.49 70.49 70.49 0.4K
10:23 70.46 70.46 70.46 70.46 0.3K
10:25 70.46 70.46 70.46 70.46 1.1K
10:26 70.46 70.46 70.46 70.46 0.4K
10:28 70.44 70.44 70.44 70.44 3.6K
10:29 70.44 70.44 70.44 70.44 1.9K
10:31 70.42 70.43 70.42 70.43 0.4K
10:37 70.43 70.43 70.43 70.43 1.1K
10:41 70.38 70.38 70.38 70.38 0.1K
10:45 70.32 70.33 70.32 70.33 1.6K
10:47 70.29 70.29 70.29 70.29 1.1K
10:53 70.26 70.26 70.26 70.26 0.2K
10:55 70.27 70.27 70.26 70.26 0.4K
10:59 70.30 70.31 70.30 70.31 1.3K
11:02 70.25 70.25 70.25 70.25 1.9K
11:04 70.26 70.26 70.26 70.26 1.4K
11:10 70.23 70.23 70.23 70.23 2.0K
11:11 70.25 70.25 70.25 70.25 6.6K
11:22 70.23 70.23 70.23 70.23 0.8K
11:28 70.28 70.28 70.28 70.28 0.1K
11:29 70.26 70.26 70.26 70.26 0.5K
11:31 70.28 70.28 70.28 70.28 0.3K
11:37 70.27 70.27 70.27 70.27 0.6K
11:47 70.35 70.35 70.35 70.35 20.4K
11:48 70.37 70.37 70.37 70.37 0.4K
11:49 70.35 70.35 70.35 70.35 0.3K
11:52 70.35 70.35 70.35 70.35 1.3K
11:54 70.37 70.37 70.37 70.37 0.8K
11:57 70.37 70.37 70.37 70.37 1.3K
12:01 70.33 70.33 70.33 70.33 0.6K
12:05 70.32 70.32 70.32 70.32 0.2K
12:10 70.30 70.30 70.30 70.30 0.3K
12:13 70.31 70.31 70.31 70.31 0.4K
12:14 70.29 70.29 70.29 70.29 0.3K
12:15 70.30 70.30 70.30 70.30 1.7K
12:16 70.29 70.29 70.29 70.29 0.3K
12:18 70.30 70.30 70.30 70.30 0.2K
12:19 70.32 70.32 70.32 70.32 3.1K
12:22 70.25 70.25 70.25 70.25 1.0K
12:35 70.20 70.20 70.20 70.20 3.1K
12:38 70.26 70.27 70.26 70.27 0.6K
12:44 70.28 70.29 70.28 70.29 1.6K
12:46 70.25 70.25 70.25 70.25 4.9K
12:47 70.27 70.27 70.27 70.27 0.2K
12:48 70.27 70.27 70.27 70.27 0.4K
12:49 70.27 70.27 70.27 70.27 0.5K
12:51 70.25 70.26 70.25 70.26 0.8K
12:54 70.23 70.23 70.23 70.23 0.2K
12:55 70.23 70.23 70.23 70.23 0.5K
12:56 70.22 70.22 70.22 70.22 0.2K
12:57 70.23 70.23 70.21 70.21 0.6K
12:58 70.22 70.22 70.22 70.21 0.8K
13:07 70.20 70.20 70.20 70.20 0.2K
13:08 70.19 70.21 70.19 70.21 3.6K
13:09 70.20 70.20 70.20 70.20 0.5K
13:21 70.20 70.20 70.20 70.20 0.3K
13:22 70.21 70.21 70.21 70.21 0.3K
13:24 70.21 70.21 70.21 70.21 0.4K
13:25 70.20 70.20 70.20 70.20 0.1K
13:27 70.17 70.17 70.17 70.17 0.6K
13:29 70.17 70.17 70.17 70.17 0.1K
13:30 70.16 70.16 70.16 70.16 0.2K
13:31 70.19 70.19 70.19 70.19 0.1K
13:33 70.20 70.20 70.20 70.20 0.7K
13:36 70.17 70.18 70.17 70.18 3.2K
13:37 70.20 70.20 70.20 70.20 0.1K
13:38 70.20 70.20 70.20 70.20 3.8K
13:39 70.19 70.19 70.19 70.19 1.7K
13:40 70.20 70.20 70.20 70.20 1.3K
13:44 70.20 70.20 70.20 70.20 0.3K
13:48 70.23 70.23 70.22 70.22 0.5K
13:53 70.24 70.24 70.24 70.24 0.5K
13:55 70.20 70.20 70.20 70.20 0.4K
13:56 70.22 70.22 70.22 70.22 0.2K
13:57 70.20 70.20 70.20 70.20 0.1K
13:59 70.20 70.20 70.20 70.20 0.1K
14:00 70.20 70.20 70.20 70.20 0.1K
14:01 70.18 70.18 70.18 70.18 0.2K
14:02 70.16 70.16 70.16 70.16 0.3K
14:03 70.15 70.15 70.15 70.15 0.1K
14:04 70.13 70.13 70.13 70.13 0.2K
14:05 70.13 70.13 70.13 70.13 1.4K
14:07 70.13 70.13 70.13 70.13 3.4K
14:11 70.15 70.15 70.15 70.15 0.1K
14:14 70.15 70.15 70.15 70.15 0.4K
14:15 70.13 70.13 70.13 70.13 0.8K
14:16 70.12 70.12 70.12 70.12 0.3K
14:18 70.13 70.13 70.13 70.13 0.5K
14:19 70.13 70.13 70.13 70.13 1.9K
14:23 70.13 70.13 70.13 70.13 0.6K
14:25 70.15 70.15 70.15 70.15 0.3K
14:26 70.15 70.15 70.14 70.14 0.5K
14:27 70.15 70.15 70.15 70.15 0.7K
14:28 70.16 70.16 70.16 70.16 0.8K
14:36 70.16 70.16 70.16 70.16 0.7K
14:41 70.14 70.14 70.12 70.12 0.4K
14:42 70.09 70.09 70.09 70.09 0.1K
14:43 70.10 70.10 70.10 70.10 0.2K
14:45 70.10 70.10 70.10 70.10 0.2K
14:48 70.09 70.11 70.09 70.11 2.0K
14:50 70.09 70.11 70.09 70.11 0.9K
14:52 70.07 70.07 70.07 70.07 0.3K
14:54 70.10 70.10 70.10 70.10 1.4K
14:55 70.11 70.11 70.11 70.11 1.2K
14:56 70.10 70.10 70.10 70.10 0.3K
14:57 70.09 70.10 70.09 70.10 9.8K
14:58 70.10 70.10 70.09 70.09 0.3K
14:59 70.10 70.10 70.09 70.09 3.5K
15:00 70.09 70.10 70.09 70.10 7.5K
15:01 70.10 70.10 70.09 70.09 2.1K
15:02 70.05 70.06 70.05 70.05 2.8K
15:03 70.05 70.05 70.05 70.05 0.4K
15:04 70.05 70.05 70.05 70.05 0.1K
15:05 70.05 70.05 70.03 70.04 3.0K
15:06 70.04 70.04 70.04 70.04 0.2K
15:07 70.04 70.05 70.04 70.04 10.0K
15:08 70.04 70.04 70.04 70.04 5.5K
15:09 70.04 70.06 70.04 70.06 11.5K
15:10 70.07 70.07 70.06 70.06 1.3K
15:11 70.05 70.05 70.05 70.05 0.2K
15:13 70.05 70.05 70.05 70.05 0.6K
15:14 70.04 70.04 70.04 70.04 0.3K
15:15 70.05 70.05 70.05 70.05 0.4K
15:16 70.03 70.03 70.03 70.03 0.3K
15:17 70.04 70.04 70.04 70.04 0.4K
15:19 70.03 70.03 70.03 70.03 0.4K
15:20 70.05 70.05 70.05 70.05 0.9K
15:22 70.03 70.03 70.03 70.03 0.2K
15:23 70.03 70.03 70.02 70.02 1.0K
15:24 70.01 70.01 70.01 70.01 0.2K
15:25 70.02 70.03 70.02 70.03 0.4K
15:28 70.03 70.03 70.03 70.03 2.4K
15:29 70.03 70.04 70.03 70.04 1.0K
15:30 70.03 70.03 70.03 70.03 1.1K
15:31 70.02 70.05 70.02 70.03 2.5K
15:33 70.06 70.06 70.06 70.06 0.5K
15:34 70.03 70.03 70.03 70.03 0.3K
15:35 70.02 70.03 70.01 70.02 1.2K
15:36 70.03 70.03 70.01 70.01 2.6K
15:38 70.03 70.03 70.01 70.01 3.6K
15:39 70.01 70.01 70.01 70.01 1.3K
15:40 70.01 70.01 70.01 70.01 0.6K
15:42 70.01 70.01 69.99 69.99 2.1K
15:43 70.00 70.00 69.99 69.99 0.7K
15:44 69.98 69.98 69.98 69.98 0.5K
15:45 69.97 69.97 69.97 69.97 0.7K
15:47 69.94 69.94 69.94 69.94 0.5K
15:49 69.93 69.93 69.93 69.93 0.2K
15:50 69.94 69.94 69.94 69.94 1.1K
15:51 69.92 69.92 69.92 69.92 0.6K
15:52 69.91 69.91 69.91 69.91 0.4K
15:53 69.88 69.89 69.88 69.89 1.1K
15:55 69.88 69.88 69.88 69.88 1.3K
15:56 69.87 69.87 69.87 69.87 0.7K
15:58 69.88 69.88 69.86 69.86 2.2K
15:59 69.86 69.86 69.85 69.85 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available