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 69.96 69.96 69.96 69.96 3.3K
09:36 69.98 69.98 69.98 69.98 0.7K
09:43 70.01 70.01 70.01 70.01 0.4K
09:46 69.99 69.99 69.99 69.99 0.4K
09:58 69.88 69.91 69.88 69.91 7.9K
09:59 69.93 69.93 69.93 69.93 0.9K
10:02 69.84 69.84 69.84 69.84 0.3K
10:06 69.80 69.80 69.80 69.80 2.4K
10:12 69.79 69.80 69.79 69.80 0.5K
10:14 69.82 69.82 69.82 69.81 1.1K
10:15 69.83 69.83 69.83 69.83 1.6K
10:17 69.81 69.81 69.81 69.81 0.6K
10:18 69.81 69.81 69.81 69.81 1.0K
10:21 69.83 69.83 69.83 69.83 1.4K
10:23 69.85 69.85 69.85 69.85 0.9K
10:24 69.85 69.87 69.85 69.87 25.5K
10:25 69.84 69.84 69.84 69.84 0.9K
10:28 69.86 69.86 69.86 69.86 0.9K
10:33 69.89 69.89 69.89 69.89 0.2K
10:35 69.88 69.88 69.88 69.88 0.5K
10:36 69.88 69.88 69.88 69.88 0.9K
10:37 69.88 69.88 69.88 69.88 1.6K
10:40 69.85 69.85 69.85 69.85 0.5K
10:44 69.78 69.78 69.78 69.78 0.7K
10:45 69.78 69.78 69.78 69.78 0.1K
10:46 69.78 69.78 69.78 69.78 0.4K
10:48 69.78 69.78 69.78 69.78 0.5K
10:51 69.77 69.77 69.77 69.77 1.4K
10:52 69.74 69.74 69.74 69.74 0.5K
10:54 69.77 69.77 69.77 69.77 0.7K
10:55 69.77 69.78 69.77 69.78 1.4K
10:56 69.78 69.78 69.78 69.78 0.3K
10:57 69.81 69.81 69.81 69.81 0.3K
10:59 69.85 69.85 69.85 69.85 0.3K
11:01 69.83 69.83 69.83 69.83 0.7K
11:02 69.85 69.85 69.85 69.85 1.2K
11:05 69.87 69.87 69.87 69.87 1.2K
11:06 69.88 69.88 69.87 69.87 1.0K
11:09 69.86 69.87 69.86 69.87 1.2K
11:10 69.87 69.87 69.87 69.87 0.2K
11:13 69.88 69.88 69.88 69.88 0.3K
11:17 69.89 69.89 69.89 69.89 0.1K
11:19 69.91 69.91 69.91 69.91 0.7K
11:20 69.90 69.90 69.90 69.90 1.0K
11:21 69.89 69.89 69.89 69.89 0.3K
11:25 69.92 69.92 69.92 69.92 0.7K
11:26 69.93 69.93 69.93 69.93 0.5K
11:30 69.92 69.92 69.92 69.92 0.1K
11:32 69.91 69.91 69.91 69.91 1.2K
11:34 69.91 69.91 69.91 69.91 0.3K
11:36 69.94 69.94 69.94 69.94 0.6K
11:38 69.95 69.95 69.95 69.95 2.8K
11:42 69.90 69.90 69.90 69.90 0.4K
11:45 69.90 69.90 69.90 69.90 0.7K
11:47 69.87 69.87 69.87 69.87 1.2K
11:52 69.89 69.89 69.87 69.87 5.6K
11:54 69.88 69.88 69.88 69.88 0.8K
11:57 69.86 69.86 69.86 69.86 0.6K
11:59 69.84 69.84 69.84 69.84 0.4K
12:00 69.86 69.86 69.86 69.86 0.5K
12:01 69.87 69.88 69.87 69.88 0.4K
12:02 69.89 69.89 69.89 69.89 0.1K
12:03 69.89 69.89 69.89 69.89 3.5K
12:05 69.89 69.89 69.89 69.89 0.9K
12:07 69.90 69.90 69.90 69.90 0.2K
12:08 69.91 69.91 69.91 69.91 0.3K
12:10 69.92 69.92 69.92 69.92 3.0K
12:12 69.92 69.92 69.92 69.92 0.1K
12:14 69.95 69.95 69.95 69.95 0.5K
12:15 69.97 69.97 69.97 69.97 1.4K
12:19 70.02 70.02 70.02 70.02 0.4K
12:22 69.99 69.99 69.99 69.99 0.3K
12:23 69.98 69.98 69.98 69.98 0.2K
12:28 69.96 69.96 69.95 69.95 1.1K
12:29 69.95 69.95 69.95 69.95 0.1K
12:30 69.95 69.95 69.95 69.95 0.1K
12:31 69.93 69.93 69.93 69.93 0.5K
12:32 69.93 69.93 69.93 69.93 0.8K
12:46 69.91 69.91 69.91 69.91 0.7K
12:51 69.88 69.88 69.88 69.88 0.4K
12:53 69.87 69.87 69.87 69.87 0.5K
12:55 69.90 69.90 69.90 69.90 0.4K
12:56 69.91 69.91 69.91 69.91 0.9K
13:00 69.96 69.96 69.96 69.96 0.6K
13:01 69.95 69.95 69.95 69.95 0.3K
13:03 69.93 69.93 69.93 69.93 0.2K
13:07 69.93 69.93 69.93 69.93 0.6K
13:16 69.92 69.92 69.91 69.91 2.0K
13:18 69.94 69.94 69.94 69.94 0.7K
13:21 69.94 69.94 69.94 69.94 0.5K
13:22 69.94 69.94 69.94 69.94 1.2K
13:28 69.94 69.94 69.94 69.94 0.6K
13:30 69.91 69.91 69.91 69.91 1.9K
13:31 69.90 69.90 69.90 69.90 0.5K
13:32 69.91 69.91 69.91 69.91 1.3K
13:36 69.86 69.86 69.86 69.86 0.9K
13:38 69.85 69.85 69.85 69.85 1.9K
13:39 69.86 69.86 69.86 69.86 0.7K
13:41 69.87 69.87 69.87 69.87 1.7K
13:43 69.86 69.86 69.86 69.86 1.2K
13:44 69.86 69.86 69.86 69.86 0.1K
13:47 69.85 69.85 69.85 69.85 1.8K
13:48 69.83 69.85 69.83 69.85 0.4K
13:49 69.85 69.85 69.85 69.85 13.4K
13:50 69.87 69.87 69.87 69.87 0.3K
13:51 69.87 69.87 69.84 69.84 2.1K
13:55 69.87 69.87 69.87 69.87 0.4K
13:57 69.88 69.88 69.88 69.88 1.0K
13:58 69.88 69.88 69.87 69.87 2.3K
14:00 69.85 69.85 69.84 69.83 1.4K
14:01 69.86 69.86 69.85 69.86 1.0K
14:02 69.85 69.85 69.85 69.85 0.2K
14:03 69.85 69.86 69.85 69.86 0.9K
14:06 69.88 69.88 69.88 69.88 0.7K
14:08 69.87 69.87 69.87 69.87 0.3K
14:10 69.85 69.86 69.85 69.86 0.8K
14:16 69.81 69.81 69.80 69.80 0.3K
14:17 69.80 69.80 69.80 69.80 0.2K
14:18 69.80 69.80 69.80 69.80 0.9K
14:19 69.80 69.80 69.80 69.80 0.1K
14:21 69.77 69.77 69.77 69.77 0.2K
14:22 69.74 69.74 69.74 69.74 0.2K
14:24 69.75 69.75 69.75 69.75 0.7K
14:26 69.75 69.75 69.75 69.75 1.9K
14:27 69.77 69.77 69.77 69.77 0.2K
14:28 69.76 69.76 69.73 69.73 0.6K
14:29 69.73 69.73 69.73 69.73 0.5K
14:30 69.72 69.72 69.72 69.72 0.8K
14:32 69.74 69.74 69.74 69.74 0.2K
14:34 69.73 69.73 69.73 69.73 2.4K
14:37 69.73 69.73 69.73 69.73 0.4K
14:38 69.74 69.74 69.74 69.74 0.4K
14:40 69.76 69.76 69.75 69.75 0.8K
14:42 69.75 69.75 69.75 69.75 0.3K
14:43 69.73 69.73 69.73 69.73 0.2K
14:44 69.74 69.74 69.74 69.74 2.8K
14:47 69.75 69.75 69.75 69.75 0.2K
14:49 69.73 69.73 69.73 69.73 0.3K
14:50 69.73 69.73 69.73 69.73 0.4K
14:52 69.71 69.71 69.71 69.71 0.4K
14:53 69.75 69.75 69.75 69.75 0.1K
14:54 69.73 69.73 69.72 69.72 1.0K
14:55 69.73 69.73 69.72 69.72 0.6K
14:56 69.74 69.74 69.74 69.74 3.9K
14:57 69.73 69.73 69.73 69.73 0.2K
14:58 69.73 69.73 69.73 69.73 0.3K
14:59 69.74 69.74 69.74 69.74 0.3K
15:01 69.74 69.74 69.72 69.72 0.7K
15:02 69.73 69.73 69.73 69.73 0.4K
15:03 69.74 69.74 69.73 69.73 1.2K
15:04 69.73 69.73 69.73 69.72 1.2K
15:05 69.72 69.72 69.71 69.71 0.8K
15:06 69.74 69.74 69.73 69.73 0.5K
15:07 69.76 69.76 69.75 69.76 1.5K
15:08 69.76 69.76 69.75 69.75 159.6K
15:10 69.76 69.76 69.74 69.75 2.0K
15:11 69.76 69.76 69.76 69.76 4.9K
15:12 69.74 69.74 69.74 69.74 0.9K
15:13 69.73 69.75 69.73 69.75 3.8K
15:15 69.75 69.75 69.75 69.75 11.2K
15:16 69.76 69.76 69.76 69.76 0.7K
15:17 69.75 69.76 69.75 69.76 0.7K
15:18 69.77 69.77 69.76 69.76 1.5K
15:23 69.78 69.78 69.78 69.78 6.9K
15:25 69.80 69.80 69.79 69.79 0.9K
15:28 69.78 69.78 69.78 69.78 0.8K
15:29 69.77 69.77 69.77 69.77 0.3K
15:30 69.78 69.78 69.78 69.78 0.8K
15:33 69.79 69.80 69.78 69.78 0.9K
15:35 69.80 69.80 69.79 69.79 2.2K
15:36 69.79 69.79 69.79 69.79 0.4K
15:38 69.77 69.79 69.77 69.79 0.4K
15:39 69.77 69.77 69.77 69.77 0.2K
15:40 69.75 69.75 69.75 69.75 0.7K
15:41 69.76 69.77 69.76 69.77 1.5K
15:42 69.76 69.76 69.76 69.76 2.1K
15:43 69.75 69.75 69.74 69.74 1.5K
15:45 69.74 69.76 69.74 69.76 2.6K
15:46 69.77 69.77 69.77 69.77 0.7K
15:47 69.75 69.75 69.73 69.73 0.8K
15:50 69.75 69.75 69.75 69.75 0.3K
15:51 69.74 69.74 69.72 69.72 0.8K
15:52 69.71 69.72 69.71 69.72 6.8K
15:53 69.73 69.73 69.73 69.72 0.4K
15:54 69.70 69.70 69.70 69.70 1.0K
15:56 69.65 69.65 69.65 69.65 0.4K
15:58 69.66 69.66 69.66 69.66 0.1K
15:59 69.66 69.66 69.65 69.65 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available