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
09:30 69.41 69.41 69.41 69.41 5.2K
09:31 69.36 69.36 69.36 69.36 0.2K
09:36 69.28 69.28 69.28 69.28 1.0K
09:37 69.33 69.33 69.33 69.33 2.5K
09:40 69.32 69.32 69.32 69.32 1.5K
09:45 69.36 69.36 69.36 69.36 0.8K
09:48 69.39 69.39 69.39 69.39 0.1K
09:49 69.41 69.41 69.40 69.40 2.2K
09:53 69.39 69.41 69.39 69.41 0.6K
09:54 69.43 69.43 69.42 69.42 0.5K
09:57 69.44 69.44 69.44 69.44 0.1K
09:58 69.44 69.44 69.43 69.43 3.4K
10:00 69.43 69.43 69.43 69.43 1.3K
10:03 69.49 69.49 69.49 69.49 0.7K
10:07 69.48 69.48 69.48 69.48 1.5K
10:11 69.44 69.44 69.42 69.42 1.9K
10:14 69.43 69.43 69.43 69.43 0.3K
10:15 69.39 69.39 69.39 69.39 1.1K
10:16 69.41 69.42 69.41 69.42 0.6K
10:17 69.42 69.42 69.38 69.38 6.4K
10:18 69.39 69.39 69.39 69.39 2.4K
10:22 69.33 69.33 69.33 69.33 1.0K
10:23 69.30 69.30 69.30 69.30 1.6K
10:25 69.32 69.32 69.32 69.32 1.0K
10:26 69.34 69.34 69.34 69.34 0.6K
10:27 69.38 69.38 69.38 69.38 1.2K
10:28 69.38 69.38 69.38 69.38 0.6K
10:32 69.44 69.44 69.44 69.44 0.3K
10:33 69.42 69.43 69.42 69.43 0.4K
10:36 69.43 69.43 69.43 69.43 0.6K
10:37 69.44 69.44 69.44 69.44 1.7K
10:46 69.46 69.46 69.46 69.46 4.4K
10:49 69.45 69.45 69.44 69.44 1.2K
10:50 69.46 69.46 69.46 69.46 1.3K
10:51 69.45 69.47 69.45 69.47 2.4K
10:52 69.47 69.47 69.47 69.47 0.2K
10:54 69.47 69.47 69.47 69.47 0.9K
10:56 69.46 69.46 69.46 69.46 0.7K
10:58 69.48 69.48 69.48 69.48 0.9K
10:59 69.43 69.43 69.43 69.43 0.6K
11:00 69.40 69.40 69.40 69.40 3.6K
11:02 69.38 69.38 69.38 69.38 3.2K
11:04 69.37 69.37 69.37 69.37 16.1K
11:05 69.36 69.37 69.36 69.37 8.4K
11:07 69.38 69.38 69.38 69.38 1.0K
11:08 69.37 69.37 69.37 69.37 0.9K
11:10 69.37 69.37 69.37 69.37 0.2K
11:12 69.39 69.39 69.39 69.39 1.1K
11:16 69.34 69.34 69.34 69.34 0.2K
11:17 69.35 69.35 69.35 69.35 0.3K
11:19 69.34 69.34 69.34 69.34 0.6K
11:22 69.33 69.33 69.33 69.33 0.4K
11:23 69.32 69.32 69.32 69.32 0.4K
11:24 69.33 69.33 69.33 69.33 0.9K
11:26 69.33 69.33 69.33 69.33 0.1K
11:27 69.32 69.32 69.32 69.32 3.2K
11:29 69.30 69.30 69.30 69.30 0.2K
11:32 69.31 69.31 69.31 69.31 0.6K
11:33 69.31 69.32 69.31 69.32 0.5K
11:34 69.32 69.32 69.32 69.32 0.8K
11:36 69.31 69.31 69.31 69.31 0.3K
11:37 69.32 69.32 69.32 69.32 1.5K
11:40 69.27 69.27 69.27 69.27 0.8K
11:42 69.28 69.29 69.28 69.29 0.9K
11:43 69.28 69.28 69.28 69.28 1.2K
11:44 69.27 69.27 69.27 69.27 0.2K
11:45 69.28 69.28 69.28 69.28 0.6K
11:46 69.29 69.29 69.29 69.29 1.3K
11:47 69.27 69.27 69.27 69.27 0.4K
11:48 69.28 69.28 69.28 69.28 29.4K
11:49 69.28 69.30 69.28 69.30 1.8K
11:50 69.30 69.30 69.30 69.30 0.6K
11:51 69.29 69.30 69.29 69.30 1.4K
11:52 69.32 69.32 69.32 69.32 0.6K
11:53 69.33 69.33 69.33 69.33 2.8K
11:57 69.32 69.32 69.32 69.32 0.6K
11:58 69.31 69.31 69.31 69.31 0.2K
12:00 69.29 69.29 69.29 69.29 1.1K
12:01 69.30 69.31 69.30 69.31 0.8K
12:04 69.29 69.29 69.27 69.27 44.8K
12:06 69.27 69.29 69.27 69.29 1.6K
12:07 69.29 69.29 69.29 69.29 0.4K
12:09 69.30 69.30 69.30 69.30 1.0K
12:10 69.32 69.32 69.32 69.32 0.4K
12:11 69.33 69.33 69.33 69.33 0.1K
12:12 69.35 69.35 69.35 69.35 0.9K
12:17 69.37 69.38 69.37 69.38 0.7K
12:18 69.38 69.38 69.38 69.38 0.3K
12:21 69.34 69.34 69.34 69.34 1.9K
12:27 69.34 69.34 69.34 69.34 0.3K
12:30 69.32 69.32 69.32 69.32 0.1K
12:33 69.33 69.33 69.33 69.33 0.4K
12:34 69.32 69.32 69.32 69.32 0.5K
12:35 69.31 69.31 69.31 69.31 0.6K
12:36 69.31 69.31 69.31 69.31 0.4K
12:39 69.31 69.31 69.31 69.31 0.4K
12:41 69.34 69.34 69.34 69.34 0.3K
12:43 69.32 69.32 69.32 69.32 0.6K
12:44 69.31 69.31 69.31 69.31 0.5K
12:47 69.29 69.29 69.29 69.29 0.2K
12:48 69.30 69.31 69.30 69.31 0.8K
12:51 69.30 69.30 69.30 69.30 0.2K
12:52 69.29 69.29 69.29 69.29 3.1K
12:56 69.30 69.30 69.30 69.30 0.2K
12:57 69.30 69.30 69.30 69.30 0.8K
13:01 69.33 69.33 69.33 69.33 0.1K
13:02 69.33 69.33 69.33 69.33 2.2K
13:04 69.32 69.32 69.31 69.31 1.4K
13:05 69.31 69.31 69.31 69.31 1.0K
13:06 69.31 69.31 69.31 69.31 1.0K
13:10 69.31 69.31 69.31 69.31 2.7K
13:11 69.32 69.32 69.32 69.32 2.8K
13:13 69.30 69.30 69.30 69.30 0.6K
13:14 69.27 69.27 69.27 69.27 1.0K
13:15 69.27 69.27 69.27 69.27 0.6K
13:17 69.28 69.28 69.28 69.28 1.4K
13:21 69.30 69.30 69.30 69.30 4.6K
13:22 69.30 69.30 69.29 69.29 0.3K
13:25 69.30 69.31 69.30 69.31 0.5K
13:27 69.30 69.30 69.29 69.29 19.5K
13:29 69.30 69.31 69.30 69.31 1.1K
13:30 69.31 69.31 69.31 69.31 2.6K
13:31 69.29 69.29 69.29 69.29 7.9K
13:32 69.29 69.29 69.29 69.29 0.7K
13:34 69.30 69.30 69.30 69.30 1.1K
13:35 69.30 69.30 69.29 69.29 3.0K
13:37 69.28 69.28 69.28 69.28 0.7K
13:38 69.29 69.29 69.28 69.28 1.1K
13:40 69.27 69.27 69.27 69.27 1.9K
13:43 69.29 69.30 69.29 69.30 19.9K
13:47 69.29 69.29 69.29 69.29 4.4K
13:48 69.30 69.30 69.30 69.30 0.3K
13:49 69.30 69.30 69.30 69.30 0.5K
13:50 69.31 69.31 69.31 69.31 0.4K
13:53 69.31 69.31 69.31 69.31 0.6K
13:55 69.31 69.32 69.31 69.32 1.2K
13:57 69.30 69.31 69.30 69.31 1.3K
13:59 69.30 69.30 69.30 69.30 0.2K
14:00 69.30 69.30 69.30 69.30 0.5K
14:01 69.30 69.30 69.30 69.30 1.2K
14:03 69.26 69.26 69.26 69.26 2.0K
14:07 69.28 69.28 69.28 69.28 2.5K
14:08 69.28 69.28 69.27 69.27 0.5K
14:09 69.28 69.28 69.28 69.28 2.1K
14:11 69.29 69.29 69.29 69.29 0.9K
14:13 69.29 69.29 69.29 69.29 0.4K
14:16 69.27 69.29 69.27 69.29 1.1K
14:17 69.27 69.27 69.27 69.27 0.7K
14:21 69.24 69.25 69.24 69.25 0.4K
14:23 69.22 69.22 69.22 69.22 0.2K
14:24 69.24 69.24 69.24 69.24 0.9K
14:25 69.23 69.23 69.23 69.23 0.5K
14:28 69.20 69.20 69.20 69.20 0.8K
14:29 69.19 69.21 69.19 69.19 1.5K
14:30 69.20 69.20 69.20 69.20 0.4K
14:31 69.20 69.20 69.20 69.20 0.8K
14:34 69.19 69.19 69.19 69.19 0.6K
14:35 69.19 69.19 69.19 69.18 0.9K
14:36 69.19 69.19 69.18 69.18 0.9K
14:37 69.18 69.18 69.18 69.18 0.3K
14:39 69.19 69.19 69.19 69.19 0.4K
14:40 69.19 69.19 69.19 69.19 0.2K
14:41 69.19 69.19 69.19 69.19 1.9K
14:44 69.20 69.20 69.18 69.19 1.4K
14:45 69.19 69.19 69.19 69.19 1.3K
14:49 69.18 69.18 69.18 69.18 0.1K
14:50 69.19 69.19 69.18 69.18 0.7K
14:51 69.20 69.20 69.18 69.18 0.3K
14:52 69.19 69.19 69.17 69.17 1.0K
14:53 69.19 69.20 69.19 69.20 1.8K
14:54 69.21 69.21 69.21 69.21 0.3K
14:55 69.21 69.22 69.21 69.22 0.9K
14:56 69.22 69.22 69.22 69.22 3.2K
14:57 69.22 69.24 69.22 69.24 2.1K
14:58 69.24 69.25 69.24 69.25 1.5K
14:59 69.24 69.24 69.24 69.24 1.6K
15:00 69.23 69.23 69.23 69.23 0.3K
15:01 69.23 69.23 69.23 69.23 1.5K
15:02 69.24 69.24 69.24 69.24 0.1K
15:03 69.23 69.23 69.23 69.23 4.7K
15:05 69.22 69.22 69.22 69.22 0.8K
15:07 69.22 69.23 69.22 69.23 1.0K
15:08 69.22 69.22 69.22 69.22 3.0K
15:09 69.23 69.23 69.23 69.23 0.1K
15:10 69.24 69.24 69.23 69.24 1.1K
15:11 69.24 69.24 69.24 69.24 1.7K
15:12 69.25 69.25 69.25 69.25 0.3K
15:13 69.25 69.25 69.25 69.25 0.4K
15:14 69.24 69.25 69.24 69.24 3.0K
15:15 69.23 69.23 69.23 69.23 1.9K
15:16 69.22 69.22 69.21 69.21 0.3K
15:17 69.23 69.23 69.23 69.23 2.7K
15:18 69.22 69.22 69.22 69.22 0.3K
15:19 69.21 69.21 69.21 69.21 2.9K
15:20 69.22 69.22 69.22 69.22 0.1K
15:21 69.23 69.23 69.21 69.22 10.5K
15:24 69.22 69.22 69.22 69.22 0.5K
15:25 69.22 69.22 69.21 69.21 3.9K
15:26 69.21 69.21 69.21 69.21 0.7K
15:27 69.22 69.22 69.21 69.22 1.9K
15:28 69.21 69.21 69.21 69.21 0.5K
15:29 69.21 69.21 69.20 69.20 2.3K
15:30 69.21 69.21 69.21 69.21 5.2K
15:32 69.18 69.18 69.18 69.18 0.1K
15:33 69.18 69.19 69.18 69.19 2.0K
15:34 69.18 69.20 69.18 69.20 0.2K
15:35 69.20 69.20 69.20 69.19 2.2K
15:36 69.19 69.19 69.19 69.19 5.4K
15:38 69.18 69.18 69.16 69.16 1.3K
15:39 69.16 69.17 69.16 69.17 2.3K
15:40 69.17 69.17 69.14 69.14 10.8K
15:41 69.16 69.16 69.14 69.14 0.8K
15:42 69.15 69.15 69.15 69.15 0.4K
15:43 69.14 69.14 69.13 69.13 0.6K
15:44 69.13 69.13 69.13 69.13 3.4K
15:45 69.10 69.11 69.08 69.10 7.7K
15:46 69.11 69.11 69.10 69.10 1.9K
15:47 69.12 69.12 69.12 69.12 0.2K
15:48 69.12 69.14 69.12 69.14 3.2K
15:49 69.14 69.14 69.14 69.14 0.6K
15:50 69.11 69.11 69.11 69.11 0.9K
15:51 69.12 69.12 69.12 69.12 1.0K
15:53 69.08 69.08 69.06 69.06 2.2K
15:54 69.10 69.11 69.10 69.11 0.8K
15:55 69.11 69.13 69.10 69.13 3.8K
15:56 69.13 69.13 69.11 69.12 1.3K
15:57 69.10 69.11 69.09 69.09 6.1K
15:58 69.09 69.09 69.09 69.09 0.3K
15:59 69.10 69.13 69.10 69.13 6.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available