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 69.75 69.75 69.75 69.75 4.7K
09:40 69.63 69.63 69.63 69.63 2.3K
09:49 69.66 69.66 69.64 69.64 0.6K
09:53 69.59 69.59 69.59 69.58 0.9K
09:55 69.66 69.66 69.66 69.66 1.0K
09:59 69.74 69.74 69.73 69.73 0.3K
10:01 69.72 69.72 69.72 69.72 2.0K
10:05 69.70 69.70 69.70 69.70 0.5K
10:09 69.65 69.65 69.65 69.65 1.9K
10:12 69.68 69.68 69.68 69.68 1.5K
10:17 69.72 69.73 69.72 69.73 0.7K
10:20 69.73 69.73 69.73 69.73 0.3K
10:21 69.74 69.74 69.74 69.74 1.3K
10:26 69.78 69.78 69.77 69.77 0.4K
10:27 69.77 69.78 69.77 69.78 0.4K
10:29 69.77 69.77 69.77 69.77 0.1K
10:31 69.81 69.81 69.80 69.80 0.6K
10:32 69.84 69.84 69.84 69.84 1.2K
10:38 69.86 69.86 69.86 69.86 0.2K
10:39 69.88 69.88 69.85 69.85 1.5K
10:40 69.88 69.88 69.88 69.88 3.5K
10:45 69.94 69.94 69.94 69.94 1.1K
10:53 69.96 69.96 69.96 69.96 0.2K
10:55 69.98 69.98 69.98 69.97 0.3K
10:57 69.98 69.98 69.98 69.98 0.2K
10:58 70.00 70.00 70.00 70.00 0.2K
11:00 69.98 69.98 69.98 69.98 0.8K
11:01 69.99 69.99 69.99 69.99 0.4K
11:02 70.03 70.03 70.03 70.03 7.2K
11:04 70.04 70.04 70.04 70.04 0.1K
11:05 70.02 70.02 70.02 70.02 0.9K
11:10 70.03 70.03 70.03 70.03 0.3K
11:11 70.03 70.03 70.03 70.03 0.2K
11:12 70.05 70.07 70.05 70.07 1.6K
11:13 70.05 70.05 70.05 70.05 1.3K
11:17 70.02 70.02 70.02 70.02 0.5K
11:19 69.98 69.98 69.98 69.98 3.4K
11:20 70.00 70.00 70.00 70.00 0.5K
11:25 69.99 69.99 69.99 69.99 0.4K
11:30 70.02 70.02 70.02 70.02 0.1K
11:31 70.02 70.02 70.02 70.02 0.1K
11:35 70.00 70.00 70.00 70.00 0.5K
11:39 70.02 70.02 70.02 70.02 0.3K
11:42 70.03 70.03 70.03 70.03 1.2K
11:47 70.03 70.03 70.03 70.03 0.4K
11:50 70.00 70.00 70.00 70.00 0.7K
11:53 69.98 69.98 69.98 69.98 0.5K
11:54 69.97 69.97 69.97 69.97 1.0K
11:58 69.98 69.98 69.97 69.97 2.6K
12:00 69.98 69.98 69.96 69.96 1.2K
12:01 69.94 69.94 69.94 69.94 0.3K
12:02 69.96 69.96 69.96 69.96 0.3K
12:03 69.95 69.95 69.95 69.95 0.9K
12:06 69.94 69.94 69.94 69.94 0.5K
12:07 69.94 69.94 69.94 69.94 0.5K
12:09 69.97 69.97 69.96 69.96 0.4K
12:13 69.97 69.97 69.96 69.96 0.8K
12:15 69.96 69.96 69.96 69.96 0.9K
12:18 69.97 69.97 69.97 69.97 0.7K
12:25 69.94 69.94 69.93 69.93 0.5K
12:26 69.95 69.95 69.95 69.95 1.3K
12:28 69.95 69.95 69.95 69.95 0.4K
12:29 69.94 69.94 69.94 69.94 0.4K
12:32 69.97 69.97 69.97 69.97 1.4K
12:34 69.98 70.00 69.98 70.00 0.5K
12:36 70.04 70.04 70.04 70.04 0.3K
12:38 70.04 70.04 70.03 70.03 0.7K
12:41 70.01 70.01 70.01 70.01 0.2K
12:44 70.02 70.02 70.02 70.02 1.3K
12:45 70.01 70.01 70.01 70.01 0.8K
12:48 70.02 70.02 70.02 70.02 0.6K
12:51 70.03 70.03 70.03 70.03 0.3K
12:53 69.98 69.98 69.98 69.98 1.6K
12:57 69.96 69.96 69.95 69.95 1.0K
12:59 69.96 69.96 69.96 69.95 0.5K
13:02 69.94 69.94 69.94 69.93 2.3K
13:06 69.92 69.92 69.92 69.92 0.7K
13:07 69.95 69.96 69.95 69.95 1.6K
13:08 69.95 69.95 69.95 69.95 0.3K
13:12 69.95 69.95 69.95 69.95 0.3K
13:14 69.95 69.95 69.94 69.94 0.8K
13:15 69.94 69.94 69.93 69.93 1.2K
13:17 69.94 69.94 69.94 69.94 1.0K
13:18 69.94 69.94 69.94 69.94 0.1K
13:22 69.94 69.94 69.94 69.94 2.0K
13:24 69.96 69.96 69.96 69.96 0.3K
13:26 69.95 69.95 69.95 69.95 1.1K
13:27 69.94 69.94 69.94 69.94 0.4K
13:31 69.93 69.93 69.93 69.93 0.5K
13:32 69.93 69.93 69.93 69.93 0.4K
13:34 69.93 69.93 69.93 69.93 2.4K
13:35 69.94 69.94 69.94 69.94 0.1K
13:37 69.96 69.96 69.96 69.96 0.5K
13:39 69.95 69.95 69.95 69.95 0.3K
13:41 69.97 69.97 69.97 69.97 0.4K
13:43 69.94 69.94 69.94 69.94 0.4K
13:47 69.95 69.95 69.95 69.95 0.6K
13:48 69.94 69.94 69.94 69.94 0.8K
13:49 69.94 69.94 69.94 69.94 0.2K
13:50 69.95 69.96 69.94 69.94 1.1K
13:51 69.95 69.95 69.95 69.95 0.5K
13:52 69.95 69.95 69.95 69.95 0.1K
13:53 69.96 69.96 69.96 69.96 0.1K
13:55 69.95 69.95 69.95 69.95 0.6K
13:58 69.92 69.92 69.92 69.92 0.3K
14:00 69.91 69.92 69.91 69.91 2.3K
14:01 69.90 69.90 69.90 69.90 0.1K
14:02 69.91 69.91 69.91 69.91 0.1K
14:03 69.93 69.93 69.93 69.93 0.9K
14:09 69.91 69.91 69.91 69.91 0.2K
14:11 69.91 69.91 69.90 69.90 0.7K
14:12 69.91 69.91 69.91 69.91 4.8K
14:14 69.90 69.90 69.90 69.90 1.1K
14:16 69.91 69.91 69.91 69.91 1.1K
14:18 69.94 69.94 69.94 69.94 0.5K
14:22 69.96 69.96 69.96 69.96 0.8K
14:23 69.94 69.95 69.94 69.95 0.5K
14:24 69.95 69.96 69.95 69.96 0.8K
14:25 69.96 69.96 69.95 69.96 1.4K
14:26 69.94 69.96 69.94 69.96 2.3K
14:27 69.96 69.97 69.95 69.97 1.4K
14:28 69.96 69.96 69.96 69.96 0.4K
14:29 69.97 69.97 69.97 69.97 0.8K
14:30 69.96 69.96 69.95 69.95 1.1K
14:31 69.95 69.95 69.95 69.95 0.3K
14:32 69.95 69.95 69.95 69.95 0.4K
14:33 69.94 69.94 69.94 69.94 0.5K
14:34 69.93 69.94 69.93 69.94 0.3K
14:35 69.95 69.95 69.95 69.95 0.7K
14:36 69.95 69.95 69.95 69.95 0.1K
14:37 69.96 69.96 69.96 69.96 1.5K
14:38 69.95 69.95 69.95 69.95 0.5K
14:39 69.97 69.97 69.97 69.97 2.9K
14:40 69.97 69.97 69.97 69.97 0.1K
14:41 69.95 69.98 69.95 69.98 5.6K
14:43 70.00 70.01 70.00 70.01 1.7K
14:44 70.01 70.01 70.00 70.00 0.8K
14:45 70.00 70.00 70.00 70.00 0.3K
14:46 70.00 70.00 70.00 70.00 41.1K
14:47 70.00 70.00 70.00 70.00 3.9K
14:48 70.00 70.01 70.00 70.01 2.5K
14:49 69.99 70.01 69.99 70.01 0.7K
14:50 70.00 70.00 70.00 70.00 0.9K
14:53 70.01 70.01 69.99 69.99 2.5K
14:55 70.00 70.00 70.00 70.00 0.1K
14:56 69.99 69.99 69.99 69.99 0.7K
14:57 69.99 70.00 69.98 69.99 1.7K
14:59 70.00 70.01 70.00 70.00 1.7K
15:00 70.00 70.00 69.99 69.99 3.7K
15:01 69.99 69.99 69.99 69.99 0.5K
15:02 70.00 70.01 70.00 70.01 1.9K
15:03 70.00 70.00 69.99 70.00 2.1K
15:04 69.99 69.99 69.99 69.99 0.1K
15:05 70.00 70.00 69.99 69.99 2.8K
15:06 69.99 69.99 69.98 69.98 44.1K
15:07 69.95 69.97 69.95 69.97 1.3K
15:08 69.96 69.96 69.96 69.96 4.3K
15:09 69.95 69.95 69.95 69.95 0.7K
15:10 69.94 69.94 69.92 69.92 0.4K
15:12 69.91 69.91 69.91 69.90 10.0K
15:13 69.90 69.90 69.90 69.90 0.6K
15:14 69.88 69.88 69.88 69.88 0.2K
15:15 69.87 69.88 69.87 69.88 1.5K
15:16 69.89 69.89 69.89 69.89 0.6K
15:17 69.88 69.88 69.88 69.88 0.3K
15:18 69.88 69.88 69.86 69.86 0.6K
15:19 69.88 69.88 69.88 69.88 1.9K
15:21 69.84 69.85 69.84 69.85 0.6K
15:23 69.84 69.85 69.84 69.85 0.6K
15:24 69.86 69.86 69.85 69.86 1.7K
15:25 69.85 69.86 69.85 69.85 2.2K
15:26 69.84 69.84 69.83 69.83 1.4K
15:28 69.84 69.84 69.84 69.84 0.9K
15:29 69.82 69.83 69.82 69.83 0.7K
15:30 69.82 69.82 69.82 69.82 0.9K
15:31 69.81 69.81 69.80 69.80 3.9K
15:32 69.80 69.80 69.77 69.77 4.1K
15:33 69.79 69.80 69.78 69.80 2.5K
15:34 69.82 69.83 69.82 69.83 4.3K
15:35 69.83 69.83 69.83 69.83 0.6K
15:37 69.81 69.81 69.81 69.81 0.4K
15:38 69.80 69.80 69.80 69.80 0.2K
15:39 69.80 69.80 69.79 69.79 1.4K
15:40 69.80 69.80 69.80 69.80 1.0K
15:41 69.80 69.80 69.80 69.80 0.2K
15:42 69.80 69.81 69.80 69.81 1.5K
15:43 69.80 69.80 69.80 69.80 2.3K
15:44 69.79 69.79 69.79 69.79 0.8K
15:45 69.79 69.79 69.79 69.79 0.5K
15:46 69.77 69.77 69.77 69.77 0.6K
15:48 69.73 69.76 69.73 69.74 2.3K
15:49 69.74 69.74 69.73 69.74 2.7K
15:50 69.73 69.73 69.73 69.73 0.5K
15:51 69.75 69.75 69.73 69.73 1.3K
15:54 69.69 69.69 69.69 69.69 0.4K
15:55 69.69 69.69 69.69 69.69 0.6K
15:56 69.70 69.71 69.70 69.70 1.5K
15:57 69.70 69.70 69.69 69.69 5.4K
15:58 69.69 69.69 69.69 69.69 1.5K
15:59 69.73 69.73 69.71 69.71 9.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available