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
09:34 70.00 70.00 70.00 70.00 6.3K
09:36 70.02 70.02 70.02 70.02 0.2K
09:37 70.07 70.07 70.07 70.07 1.3K
09:44 70.07 70.07 70.07 70.07 1.1K
09:48 70.05 70.05 70.05 70.05 0.2K
09:50 70.07 70.07 70.07 70.07 0.2K
09:52 70.02 70.04 70.02 70.04 0.8K
09:54 70.03 70.03 70.03 70.03 1.2K
09:59 70.04 70.04 70.04 70.04 0.3K
10:01 70.02 70.02 70.02 70.02 1.4K
10:04 70.09 70.11 70.09 70.11 1.2K
10:08 70.07 70.07 70.07 70.07 1.8K
10:13 70.13 70.13 70.13 70.13 0.3K
10:14 70.09 70.09 70.09 70.09 0.1K
10:15 70.08 70.08 70.08 70.08 0.3K
10:17 70.07 70.07 70.07 70.07 1.0K
10:20 70.11 70.11 70.11 70.11 0.3K
10:24 70.13 70.13 70.13 70.13 0.1K
10:25 70.11 70.11 70.11 70.11 0.8K
10:26 70.11 70.11 70.11 70.11 0.6K
10:28 70.12 70.12 70.12 70.12 1.0K
10:40 70.08 70.08 70.07 70.07 0.8K
10:42 70.07 70.07 70.07 70.07 0.3K
10:45 70.06 70.06 70.06 70.06 0.5K
10:50 70.07 70.07 70.07 70.07 0.5K
10:51 70.10 70.10 70.10 70.10 0.4K
10:55 70.11 70.11 70.09 70.09 46.8K
10:58 70.11 70.11 70.11 70.11 0.7K
11:02 70.04 70.05 70.04 70.05 0.4K
11:03 70.05 70.05 70.05 70.05 0.7K
11:12 70.03 70.03 70.03 70.03 0.6K
11:17 70.03 70.03 70.03 70.03 0.8K
11:18 70.04 70.04 70.02 70.03 1.8K
11:20 70.05 70.05 70.05 70.05 0.8K
11:25 70.08 70.08 70.08 70.08 0.2K
11:27 70.10 70.10 70.10 70.10 0.1K
11:28 70.10 70.10 70.10 70.10 0.3K
11:29 70.11 70.11 70.11 70.11 0.1K
11:30 70.10 70.11 70.10 70.11 3.8K
11:41 70.18 70.18 70.17 70.17 0.6K
11:42 70.17 70.17 70.17 70.17 0.5K
11:44 70.21 70.21 70.21 70.21 0.4K
11:45 70.20 70.20 70.20 70.20 0.7K
11:46 70.21 70.21 70.21 70.21 0.7K
11:48 70.18 70.18 70.18 70.18 0.3K
11:49 70.19 70.19 70.19 70.19 2.5K
11:54 70.13 70.13 70.13 70.13 0.3K
11:55 70.12 70.12 70.12 70.12 0.6K
11:57 70.12 70.12 70.12 70.12 0.1K
11:58 70.13 70.14 70.13 70.14 1.0K
12:03 70.15 70.15 70.15 70.15 1.2K
12:06 70.15 70.15 70.15 70.15 0.3K
12:07 70.12 70.12 70.12 70.12 0.2K
12:11 70.15 70.16 70.15 70.16 0.5K
12:13 70.14 70.14 70.14 70.14 0.3K
12:14 70.12 70.12 70.12 70.12 0.2K
12:16 70.13 70.13 70.13 70.13 0.2K
12:21 70.07 70.07 70.07 70.07 0.7K
12:28 70.05 70.05 70.05 70.05 0.1K
12:29 70.05 70.05 70.05 70.05 0.8K
12:30 70.05 70.05 70.05 70.05 0.2K
12:31 70.05 70.05 70.05 70.05 0.7K
12:40 70.06 70.06 70.06 70.06 0.2K
12:42 70.06 70.06 70.06 70.06 0.2K
12:45 70.07 70.07 70.07 70.07 0.8K
12:48 70.09 70.09 70.08 70.08 1.5K
12:49 70.08 70.08 70.08 70.08 1.5K
12:56 70.09 70.09 70.09 70.09 0.4K
12:57 70.09 70.09 70.09 70.09 0.2K
12:59 70.10 70.10 70.10 70.10 1.3K
13:01 70.14 70.14 70.14 70.14 0.1K
13:02 70.14 70.15 70.14 70.15 1.4K
13:09 70.13 70.13 70.12 70.11 1.4K
13:10 70.11 70.11 70.11 70.11 0.7K
13:12 70.09 70.09 70.09 70.09 0.3K
13:15 70.11 70.11 70.11 70.11 0.3K
13:17 70.12 70.12 70.12 70.12 0.3K
13:18 70.11 70.11 70.11 70.11 0.5K
13:19 70.12 70.12 70.12 70.12 0.3K
13:21 70.10 70.10 70.10 70.10 0.1K
13:22 70.11 70.11 70.11 70.11 0.3K
13:23 70.11 70.11 70.10 70.11 1.5K
13:24 70.12 70.12 70.11 70.11 0.9K
13:27 70.13 70.13 70.13 70.13 0.4K
13:28 70.14 70.14 70.14 70.14 1.4K
13:29 70.13 70.13 70.13 70.13 0.8K
13:31 70.16 70.16 70.15 70.15 1.1K
13:32 70.13 70.13 70.13 70.13 0.2K
13:33 70.13 70.13 70.13 70.13 1.3K
13:34 70.13 70.13 70.13 70.13 1.0K
13:35 70.13 70.13 70.13 70.13 0.5K
13:36 70.12 70.12 70.12 70.11 0.7K
13:43 70.12 70.12 70.12 70.12 0.6K
13:50 70.09 70.09 70.09 70.09 0.5K
13:51 70.10 70.10 70.10 70.10 1.3K
13:53 70.09 70.09 70.07 70.09 3.7K
13:54 70.09 70.09 70.09 70.09 0.3K
13:56 70.08 70.08 70.08 70.08 0.1K
13:57 70.08 70.08 70.08 70.08 0.4K
13:58 70.08 70.08 70.07 70.07 0.7K
14:00 70.06 70.06 70.06 70.06 0.6K
14:01 70.07 70.07 70.06 70.06 0.6K
14:02 70.07 70.08 70.07 70.08 0.8K
14:11 70.06 70.06 70.06 70.06 0.9K
14:12 70.08 70.09 70.08 70.09 6.0K
14:15 70.10 70.12 70.09 70.12 13.9K
14:16 70.12 70.12 70.12 70.12 1.7K
14:18 70.12 70.12 70.12 70.12 0.2K
14:20 70.10 70.11 70.10 70.11 0.4K
14:21 70.10 70.10 70.10 70.10 0.2K
14:23 70.10 70.10 70.10 70.10 0.5K
14:25 70.11 70.11 70.11 70.11 10.0K
14:26 70.13 70.13 70.12 70.11 5.8K
14:27 70.12 70.12 70.12 70.12 0.3K
14:28 70.13 70.13 70.13 70.13 1.2K
14:30 70.12 70.12 70.12 70.12 1.3K
14:33 70.14 70.14 70.14 70.14 0.3K
14:34 70.15 70.15 70.15 70.15 0.9K
14:36 70.16 70.16 70.16 70.16 0.4K
14:37 70.17 70.17 70.15 70.15 2.0K
14:38 70.16 70.16 70.16 70.16 0.2K
14:39 70.16 70.16 70.16 70.16 1.9K
14:40 70.16 70.18 70.16 70.18 1.0K
14:41 70.16 70.17 70.16 70.17 1.0K
14:43 70.15 70.15 70.15 70.15 1.1K
14:44 70.15 70.15 70.15 70.15 1.7K
14:46 70.15 70.15 70.15 70.15 0.1K
14:47 70.15 70.16 70.15 70.16 1.4K
14:48 70.13 70.13 70.13 70.13 0.3K
14:49 70.13 70.13 70.13 70.13 0.7K
14:52 70.15 70.15 70.14 70.14 18.0K
14:53 70.14 70.14 70.14 70.14 0.3K
14:54 70.15 70.15 70.15 70.15 0.2K
14:55 70.16 70.16 70.16 70.16 0.4K
14:58 70.16 70.16 70.16 70.16 0.8K
14:59 70.16 70.16 70.16 70.16 1.4K
15:00 70.16 70.16 70.15 70.16 1.8K
15:01 70.14 70.17 70.14 70.17 1.6K
15:02 70.18 70.19 70.18 70.19 0.7K
15:03 70.17 70.17 70.17 70.17 0.5K
15:04 70.17 70.18 70.17 70.18 1.3K
15:05 70.15 70.15 70.15 70.15 0.3K
15:06 70.16 70.16 70.14 70.14 4.0K
15:07 70.14 70.14 70.14 70.14 0.1K
15:08 70.15 70.15 70.15 70.15 1.7K
15:09 70.16 70.16 70.16 70.16 1.8K
15:11 70.16 70.16 70.14 70.16 1.8K
15:13 70.15 70.15 70.14 70.14 1.2K
15:14 70.13 70.14 70.13 70.13 9.0K
15:15 70.14 70.14 70.14 70.14 1.7K
15:16 70.12 70.13 70.12 70.13 1.2K
15:18 70.13 70.14 70.13 70.14 2.3K
15:19 70.13 70.14 70.12 70.14 3.2K
15:20 70.12 70.12 70.12 70.12 0.6K
15:21 70.13 70.13 70.12 70.12 1.3K
15:23 70.12 70.12 70.12 70.12 1.1K
15:24 70.12 70.12 70.12 70.12 0.7K
15:26 70.12 70.12 70.12 70.12 1.9K
15:30 70.09 70.09 70.09 70.09 0.9K
15:31 70.10 70.10 70.10 70.10 116.6K
15:33 70.11 70.11 70.11 70.11 1.0K
15:34 70.10 70.10 70.10 70.10 0.3K
15:35 70.10 70.10 70.10 70.10 1.2K
15:36 70.10 70.11 70.10 70.11 2.4K
15:37 70.12 70.13 70.12 70.13 2.0K
15:38 70.12 70.14 70.12 70.14 24.3K
15:39 70.13 70.13 70.12 70.12 8.7K
15:40 70.13 70.13 70.12 70.12 2.0K
15:41 70.12 70.13 70.12 70.13 2.1K
15:43 70.12 70.12 70.10 70.11 0.7K
15:45 70.10 70.10 70.10 70.10 0.5K
15:46 70.10 70.10 70.10 70.10 0.4K
15:47 70.11 70.12 70.11 70.12 1.2K
15:48 70.10 70.11 70.10 70.11 4.1K
15:49 70.10 70.12 70.10 70.12 1.1K
15:50 70.12 70.12 70.12 70.12 0.1K
15:51 70.14 70.14 70.14 70.14 0.4K
15:52 70.14 70.14 70.14 70.14 0.9K
15:54 70.12 70.13 70.12 70.12 14.5K
15:56 70.09 70.09 70.08 70.08 2.4K
15:57 70.07 70.07 70.07 70.07 1.4K
15:58 70.09 70.09 70.08 70.08 2.6K
15:59 70.08 70.08 70.04 70.04 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available