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
09:36 69.54 69.54 69.54 69.54 4.2K
09:38 69.58 69.58 69.58 69.58 1.0K
09:39 69.60 69.63 69.60 69.63 1.6K
09:41 69.60 69.60 69.60 69.60 0.1K
09:43 69.58 69.58 69.58 69.58 3.2K
09:49 69.60 69.60 69.60 69.60 1.6K
09:51 69.59 69.59 69.59 69.59 0.4K
09:54 69.54 69.54 69.54 69.54 3.5K
09:58 69.53 69.53 69.53 69.53 0.1K
09:59 69.51 69.51 69.51 69.51 2.9K
10:01 69.47 69.51 69.47 69.51 1.0K
10:05 69.52 69.52 69.52 69.52 0.5K
10:06 69.51 69.51 69.51 69.51 2.3K
10:10 69.52 69.52 69.52 69.52 9.6K
10:11 69.51 69.51 69.51 69.51 0.3K
10:13 69.48 69.48 69.48 69.48 0.6K
10:14 69.48 69.48 69.47 69.47 1.4K
10:23 69.42 69.42 69.42 69.42 1.2K
10:30 69.46 69.46 69.46 69.46 0.1K
10:31 69.43 69.43 69.43 69.43 0.5K
10:35 69.45 69.45 69.45 69.45 1.3K
10:43 69.37 69.37 69.37 69.37 0.4K
10:45 69.36 69.37 69.36 69.37 2.3K
10:47 69.38 69.40 69.38 69.40 0.5K
10:48 69.39 69.39 69.39 69.39 2.1K
10:50 69.35 69.35 69.35 69.35 0.4K
10:51 69.35 69.35 69.35 69.35 5.4K
10:52 69.36 69.36 69.36 69.36 1.5K
10:55 69.42 69.42 69.42 69.42 1.4K
10:56 69.42 69.42 69.42 69.42 1.6K
10:58 69.43 69.44 69.43 69.44 0.9K
10:59 69.45 69.45 69.43 69.45 1.4K
11:02 69.43 69.43 69.43 69.43 0.7K
11:04 69.40 69.40 69.40 69.40 0.3K
11:05 69.41 69.42 69.41 69.42 0.7K
11:06 69.42 69.42 69.42 69.42 0.1K
11:07 69.42 69.42 69.42 69.42 0.4K
11:08 69.42 69.46 69.42 69.46 2.8K
11:10 69.47 69.47 69.47 69.47 0.1K
11:11 69.49 69.49 69.49 69.49 0.4K
11:13 69.48 69.48 69.48 69.48 0.1K
11:14 69.43 69.43 69.43 69.43 1.3K
11:21 69.46 69.46 69.46 69.46 0.2K
11:24 69.49 69.49 69.49 69.49 0.5K
11:27 69.50 69.50 69.50 69.50 1.4K
11:29 69.53 69.53 69.53 69.53 0.7K
11:30 69.54 69.54 69.54 69.54 0.3K
11:31 69.56 69.56 69.56 69.56 0.5K
11:32 69.58 69.58 69.58 69.58 0.1K
11:34 69.59 69.60 69.59 69.60 1.0K
11:38 69.54 69.55 69.54 69.55 2.4K
11:41 69.56 69.56 69.56 69.56 0.2K
11:42 69.55 69.55 69.55 69.55 0.3K
11:43 69.56 69.56 69.56 69.56 0.4K
11:45 69.54 69.54 69.54 69.54 0.7K
11:46 69.54 69.54 69.54 69.54 0.1K
11:47 69.56 69.56 69.56 69.56 0.3K
11:48 69.52 69.53 69.52 69.53 0.3K
11:51 69.54 69.54 69.54 69.54 0.5K
11:53 69.51 69.51 69.51 69.51 0.2K
11:54 69.53 69.53 69.53 69.53 0.1K
11:55 69.53 69.53 69.53 69.53 1.1K
12:00 69.54 69.54 69.54 69.54 2.8K
12:09 69.45 69.45 69.45 69.45 0.3K
12:10 69.47 69.47 69.47 69.47 0.8K
12:12 69.47 69.47 69.45 69.45 2.5K
12:14 69.42 69.42 69.42 69.42 1.4K
12:15 69.42 69.42 69.40 69.40 1.2K
12:17 69.39 69.40 69.39 69.40 2.2K
12:20 69.41 69.41 69.41 69.41 0.9K
12:24 69.37 69.37 69.37 69.37 0.6K
12:29 69.39 69.40 69.39 69.40 1.7K
12:33 69.38 69.38 69.38 69.38 0.3K
12:34 69.38 69.38 69.38 69.38 0.6K
12:36 69.38 69.38 69.38 69.38 0.5K
12:40 69.34 69.34 69.34 69.34 0.8K
12:41 69.38 69.38 69.38 69.38 1.5K
12:47 69.34 69.36 69.34 69.36 0.6K
12:48 69.34 69.34 69.34 69.34 0.9K
12:50 69.35 69.35 69.35 69.35 0.4K
12:52 69.38 69.38 69.38 69.38 0.7K
12:56 69.38 69.38 69.38 69.38 0.5K
12:57 69.37 69.37 69.37 69.37 0.4K
13:00 69.36 69.36 69.36 69.36 0.4K
13:07 69.36 69.36 69.36 69.36 0.4K
13:08 69.37 69.37 69.37 69.37 0.8K
13:11 69.35 69.36 69.35 69.36 0.8K
13:13 69.36 69.36 69.36 69.36 0.4K
13:17 69.39 69.39 69.39 69.39 0.5K
13:23 69.42 69.42 69.41 69.42 1.3K
13:24 69.41 69.41 69.41 69.41 0.9K
13:25 69.42 69.42 69.42 69.42 1.3K
13:28 69.43 69.44 69.43 69.44 1.4K
13:31 69.43 69.43 69.43 69.43 3.8K
13:34 69.43 69.43 69.43 69.43 0.8K
13:35 69.43 69.43 69.43 69.43 0.3K
13:37 69.43 69.43 69.43 69.43 0.2K
13:38 69.44 69.44 69.43 69.43 0.3K
13:39 69.44 69.44 69.44 69.44 0.2K
13:42 69.41 69.41 69.41 69.41 0.1K
13:43 69.43 69.43 69.43 69.43 0.3K
13:44 69.43 69.43 69.43 69.43 0.6K
13:45 69.43 69.43 69.43 69.43 0.4K
13:49 69.43 69.43 69.43 69.43 0.8K
13:51 69.41 69.41 69.41 69.41 0.2K
13:53 69.40 69.40 69.39 69.39 0.5K
13:54 69.39 69.39 69.39 69.39 1.0K
13:57 69.38 69.38 69.36 69.36 2.3K
14:01 69.36 69.36 69.36 69.36 0.2K
14:02 69.39 69.39 69.38 69.38 1.9K
14:03 69.41 69.41 69.41 69.41 0.3K
14:04 69.40 69.40 69.40 69.40 0.2K
14:05 69.40 69.40 69.40 69.40 2.2K
14:06 69.41 69.41 69.41 69.41 1.0K
14:09 69.43 69.44 69.43 69.44 2.6K
14:10 69.43 69.43 69.43 69.43 2.0K
14:16 69.42 69.42 69.42 69.42 2.6K
14:17 69.41 69.41 69.41 69.41 0.3K
14:19 69.40 69.40 69.40 69.40 1.0K
14:23 69.38 69.38 69.38 69.38 4.5K
14:24 69.38 69.38 69.38 69.38 0.6K
14:25 69.37 69.37 69.37 69.37 0.3K
14:26 69.37 69.37 69.37 69.37 1.5K
14:27 69.38 69.38 69.38 69.38 1.2K
14:28 69.37 69.37 69.37 69.36 1.9K
14:32 69.39 69.39 69.39 69.39 0.2K
14:33 69.37 69.37 69.37 69.37 0.3K
14:37 69.38 69.39 69.38 69.38 15.9K
14:38 69.39 69.39 69.39 69.39 0.3K
14:39 69.39 69.40 69.39 69.40 0.3K
14:40 69.40 69.40 69.39 69.39 1.6K
14:41 69.40 69.40 69.40 69.40 0.4K
14:43 69.42 69.42 69.42 69.42 0.6K
14:44 69.41 69.41 69.40 69.40 2.4K
14:46 69.39 69.39 69.39 69.39 0.6K
14:48 69.39 69.39 69.39 69.39 0.8K
14:49 69.39 69.39 69.39 69.39 0.9K
14:50 69.40 69.40 69.38 69.38 1.1K
14:51 69.40 69.40 69.39 69.39 0.7K
14:54 69.39 69.39 69.39 69.39 0.7K
14:56 69.41 69.41 69.41 69.41 0.4K
14:57 69.40 69.40 69.39 69.39 2.7K
14:58 69.37 69.40 69.37 69.40 1.0K
14:59 69.40 69.40 69.40 69.40 0.5K
15:00 69.41 69.42 69.41 69.41 1.2K
15:01 69.42 69.42 69.39 69.40 1.6K
15:02 69.40 69.40 69.40 69.40 0.4K
15:03 69.39 69.42 69.38 69.42 10.5K
15:04 69.41 69.42 69.39 69.42 4.1K
15:05 69.41 69.41 69.41 69.41 0.8K
15:06 69.39 69.40 69.39 69.40 4.8K
15:07 69.38 69.38 69.38 69.38 0.6K
15:08 69.40 69.40 69.40 69.40 0.6K
15:09 69.40 69.40 69.38 69.39 2.9K
15:10 69.39 69.40 69.39 69.39 1.1K
15:11 69.40 69.41 69.40 69.41 89.6K
15:12 69.41 69.41 69.41 69.41 4.4K
15:14 69.38 69.38 69.38 69.38 0.9K
15:17 69.38 69.38 69.38 69.38 0.2K
15:20 69.38 69.38 69.38 69.38 0.2K
15:22 69.38 69.38 69.37 69.37 3.9K
15:23 69.38 69.40 69.38 69.40 1.0K
15:24 69.40 69.40 69.40 69.40 1.3K
15:26 69.40 69.40 69.40 69.40 0.2K
15:27 69.38 69.38 69.38 69.38 0.9K
15:28 69.40 69.40 69.39 69.39 3.0K
15:29 69.38 69.39 69.38 69.39 0.3K
15:30 69.38 69.38 69.38 69.38 0.2K
15:32 69.38 69.39 69.38 69.39 2.5K
15:34 69.40 69.40 69.40 69.40 1.1K
15:35 69.40 69.40 69.40 69.40 0.3K
15:36 69.40 69.40 69.40 69.40 0.6K
15:38 69.43 69.44 69.43 69.44 2.1K
15:39 69.44 69.44 69.44 69.44 0.8K
15:40 69.45 69.45 69.45 69.44 0.6K
15:41 69.43 69.43 69.43 69.43 0.4K
15:42 69.42 69.44 69.42 69.44 0.6K
15:43 69.44 69.44 69.43 69.44 3.5K
15:45 69.44 69.44 69.44 69.44 0.3K
15:46 69.44 69.45 69.44 69.45 0.7K
15:47 69.44 69.44 69.44 69.44 0.7K
15:49 69.44 69.44 69.44 69.44 0.2K
15:50 69.41 69.43 69.41 69.43 9.5K
15:51 69.44 69.44 69.44 69.44 1.1K
15:54 69.40 69.40 69.40 69.40 0.5K
15:55 69.39 69.39 69.39 69.39 1.3K
15:56 69.41 69.41 69.41 69.41 2.0K
15:58 69.41 69.41 69.41 69.41 4.3K
15:59 69.41 69.42 69.40 69.42 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available