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
09:32 67.48 67.48 67.48 67.48 2.0K
09:35 67.41 67.41 67.41 67.41 0.3K
09:36 67.39 67.39 67.39 67.39 1.3K
09:39 67.43 67.43 67.43 67.43 0.4K
09:41 67.45 67.45 67.45 67.45 0.5K
09:48 67.52 67.52 67.52 67.52 0.1K
09:49 67.53 67.53 67.53 67.53 0.1K
09:50 67.52 67.52 67.48 67.48 0.7K
09:55 67.42 67.42 67.42 67.42 1.0K
09:56 67.44 67.44 67.44 67.44 0.3K
09:59 67.52 67.52 67.52 67.52 0.2K
10:00 67.52 67.52 67.52 67.52 0.1K
10:02 67.57 67.57 67.57 67.57 0.2K
10:04 67.57 67.57 67.57 67.57 0.4K
10:07 67.58 67.58 67.58 67.58 0.3K
10:09 67.57 67.57 67.57 67.57 0.4K
10:10 67.55 67.55 67.55 67.55 0.5K
10:15 67.60 67.60 67.60 67.60 0.9K
10:16 67.61 67.61 67.61 67.61 0.4K
10:17 67.60 67.60 67.60 67.60 0.9K
10:18 67.61 67.61 67.61 67.61 0.2K
10:20 67.63 67.63 67.63 67.63 0.4K
10:22 67.66 67.66 67.66 67.66 0.2K
10:23 67.66 67.66 67.66 67.66 1.0K
10:25 67.64 67.64 67.64 67.64 0.6K
10:33 67.65 67.65 67.65 67.65 0.2K
10:34 67.63 67.63 67.63 67.63 0.2K
10:37 67.61 67.61 67.61 67.61 0.6K
10:39 67.59 67.59 67.59 67.59 0.9K
10:48 67.64 67.64 67.64 67.64 1.0K
10:49 67.66 67.66 67.66 67.66 0.2K
10:51 67.68 67.68 67.68 67.68 1.8K
10:52 67.69 67.69 67.69 67.69 0.7K
10:53 67.69 67.70 67.69 67.70 1.3K
10:55 67.69 67.69 67.69 67.69 0.7K
10:56 67.69 67.69 67.69 67.69 0.8K
10:58 67.70 67.70 67.70 67.70 0.5K
11:02 67.71 67.71 67.71 67.71 0.4K
11:04 67.70 67.72 67.70 67.72 1.5K
11:07 67.72 67.72 67.72 67.72 0.8K
11:09 67.72 67.72 67.72 67.72 0.5K
11:11 67.73 67.73 67.73 67.73 1.3K
11:13 67.74 67.74 67.74 67.74 0.1K
11:14 67.74 67.74 67.74 67.74 0.9K
11:16 67.75 67.76 67.75 67.76 2.6K
11:20 67.77 67.77 67.77 67.77 0.6K
11:21 67.77 67.77 67.77 67.77 0.5K
11:25 67.74 67.74 67.74 67.74 0.4K
11:26 67.70 67.70 67.70 67.70 0.1K
11:27 67.71 67.71 67.71 67.71 0.6K
11:30 67.73 67.73 67.73 67.73 0.3K
11:31 67.74 67.74 67.74 67.74 0.3K
11:32 67.73 67.73 67.73 67.73 0.6K
11:33 67.74 67.74 67.74 67.74 2.9K
11:34 67.72 67.72 67.72 67.72 1.9K
11:35 67.74 67.74 67.74 67.74 0.6K
11:36 67.74 67.74 67.74 67.74 0.1K
11:37 67.74 67.74 67.74 67.74 0.5K
11:39 67.74 67.74 67.74 67.74 0.3K
11:40 67.76 67.76 67.76 67.76 0.8K
11:41 67.76 67.76 67.76 67.76 0.1K
11:43 67.79 67.79 67.79 67.79 0.7K
11:45 67.80 67.80 67.80 67.80 0.3K
11:48 67.79 67.79 67.79 67.79 1.1K
11:50 67.81 67.81 67.80 67.80 0.7K
11:52 67.82 67.82 67.82 67.82 0.2K
11:53 67.82 67.82 67.82 67.82 1.7K
11:56 67.82 67.83 67.82 67.82 0.8K
11:58 67.83 67.83 67.82 67.82 1.2K
12:05 67.81 67.81 67.81 67.81 0.8K
12:08 67.82 67.82 67.82 67.82 0.4K
12:10 67.82 67.82 67.82 67.82 1.8K
12:11 67.81 67.81 67.81 67.81 0.2K
12:12 67.81 67.81 67.81 67.81 0.8K
12:15 67.79 67.79 67.79 67.79 0.5K
12:18 67.80 67.80 67.80 67.80 0.2K
12:19 67.81 67.81 67.81 67.81 1.0K
12:20 67.81 67.81 67.80 67.80 1.4K
12:23 67.79 67.79 67.79 67.79 0.2K
12:28 67.76 67.76 67.76 67.76 0.6K
12:30 67.74 67.74 67.74 67.74 0.4K
12:31 67.73 67.73 67.73 67.73 0.5K
12:32 67.74 67.74 67.74 67.74 0.1K
12:33 67.75 67.75 67.75 67.75 0.4K
12:34 67.76 67.76 67.76 67.76 0.3K
12:35 67.79 67.79 67.77 67.77 0.4K
12:36 67.77 67.77 67.77 67.77 0.4K
12:40 67.75 67.75 67.75 67.75 3.1K
12:42 67.77 67.77 67.77 67.77 0.4K
12:45 67.78 67.78 67.78 67.78 1.5K
12:48 67.68 67.68 67.68 67.68 0.8K
12:50 67.70 67.70 67.70 67.70 0.4K
12:51 67.66 67.66 67.66 67.66 0.3K
12:52 67.69 67.69 67.69 67.69 0.4K
12:53 67.69 67.69 67.68 67.68 1.1K
12:54 67.69 67.69 67.69 67.69 0.1K
12:57 67.69 67.69 67.69 67.69 1.4K
12:58 67.67 67.67 67.67 67.67 0.2K
12:59 67.69 67.69 67.69 67.69 0.7K
13:00 67.70 67.70 67.70 67.70 0.4K
13:02 67.72 67.72 67.72 67.72 0.2K
13:03 67.75 67.75 67.75 67.75 0.6K
13:04 67.74 67.74 67.74 67.74 0.3K
13:05 67.72 67.72 67.72 67.72 0.3K
13:06 67.73 67.74 67.73 67.74 0.4K
13:08 67.74 67.74 67.73 67.74 1.7K
13:17 67.77 67.78 67.77 67.78 3.7K
13:19 67.78 67.78 67.78 67.78 0.4K
13:21 67.79 67.79 67.79 67.79 0.7K
13:24 67.77 67.78 67.77 67.78 2.4K
13:25 67.79 67.79 67.79 67.79 0.1K
13:26 67.81 67.81 67.80 67.80 0.4K
13:28 67.78 67.78 67.78 67.78 0.1K
13:29 67.78 67.78 67.78 67.78 0.7K
13:35 67.73 67.73 67.73 67.73 0.2K
13:36 67.74 67.74 67.74 67.74 0.2K
13:40 67.74 67.74 67.74 67.74 0.4K
13:42 67.74 67.74 67.73 67.73 7.2K
13:43 67.70 67.70 67.70 67.70 0.3K
13:45 67.70 67.70 67.70 67.70 0.6K
13:54 67.74 67.74 67.73 67.74 1.4K
13:56 67.73 67.73 67.73 67.73 0.1K
13:59 67.72 67.73 67.72 67.73 0.9K
14:00 67.72 67.72 67.72 67.72 0.2K
14:03 67.72 67.72 67.72 67.71 0.9K
14:06 67.70 67.70 67.70 67.70 0.1K
14:07 67.68 67.68 67.68 67.68 0.3K
14:11 67.71 67.71 67.71 67.71 0.7K
14:14 67.70 67.70 67.70 67.70 0.3K
14:16 67.69 67.69 67.69 67.69 0.2K
14:17 67.70 67.70 67.70 67.70 0.3K
14:18 67.70 67.70 67.69 67.69 0.9K
14:19 67.69 67.69 67.69 67.69 0.4K
14:20 67.71 67.71 67.71 67.71 0.3K
14:21 67.70 67.70 67.69 67.69 1.5K
14:22 67.69 67.70 67.69 67.70 1.7K
14:27 67.72 67.72 67.72 67.72 0.4K
14:28 67.70 67.70 67.70 67.70 0.1K
14:29 67.70 67.70 67.70 67.70 0.3K
14:30 67.71 67.71 67.71 67.71 0.1K
14:31 67.72 67.72 67.72 67.72 0.4K
14:33 67.71 67.71 67.71 67.71 0.2K
14:34 67.71 67.71 67.69 67.69 7.9K
14:35 67.69 67.69 67.69 67.69 0.2K
14:36 67.70 67.70 67.70 67.70 0.1K
14:38 67.70 67.71 67.70 67.71 1.9K
14:39 67.72 67.72 67.72 67.72 1.3K
14:40 67.72 67.73 67.72 67.73 1.9K
14:42 67.73 67.73 67.73 67.73 0.1K
14:43 67.74 67.74 67.74 67.74 1.6K
14:44 67.74 67.74 67.73 67.73 0.5K
14:45 67.73 67.74 67.73 67.74 0.6K
14:48 67.75 67.75 67.75 67.75 0.4K
14:50 67.73 67.73 67.73 67.73 0.9K
14:53 67.74 67.74 67.74 67.74 0.2K
14:54 67.74 67.74 67.74 67.74 0.7K
14:55 67.75 67.75 67.75 67.75 1.1K
14:56 67.75 67.76 67.75 67.76 0.8K
14:57 67.76 67.76 67.76 67.76 0.6K
14:58 67.76 67.76 67.76 67.76 0.2K
14:59 67.76 67.76 67.76 67.76 1.7K
15:00 67.76 67.76 67.76 67.76 1.3K
15:02 67.72 67.75 67.72 67.75 1.2K
15:03 67.75 67.75 67.75 67.75 0.3K
15:04 67.75 67.75 67.75 67.75 3.8K
15:05 67.77 67.77 67.77 67.77 0.5K
15:06 67.75 67.75 67.75 67.75 0.3K
15:07 67.76 67.78 67.76 67.78 2.2K
15:08 67.78 67.78 67.77 67.78 3.2K
15:09 67.79 67.79 67.79 67.79 0.6K
15:12 67.76 67.76 67.76 67.76 0.8K
15:14 67.74 67.75 67.74 67.74 0.8K
15:16 67.73 67.73 67.73 67.73 0.5K
15:17 67.73 67.73 67.73 67.73 4.0K
15:19 67.72 67.74 67.72 67.74 16.4K
15:20 67.75 67.75 67.74 67.74 1.1K
15:21 67.74 67.74 67.74 67.74 1.4K
15:22 67.74 67.74 67.74 67.74 0.5K
15:23 67.75 67.76 67.75 67.75 1.8K
15:24 67.75 67.75 67.75 67.75 1.4K
15:25 67.77 67.77 67.77 67.77 1.5K
15:29 67.77 67.78 67.77 67.78 0.8K
15:30 67.76 67.76 67.73 67.73 1.4K
15:31 67.74 67.74 67.73 67.73 1.7K
15:33 67.76 67.76 67.76 67.76 0.5K
15:34 67.77 67.77 67.77 67.77 2.0K
15:36 67.77 67.77 67.77 67.77 1.1K
15:40 67.78 67.78 67.78 67.78 0.5K
15:41 67.80 67.80 67.80 67.80 1.1K
15:44 67.79 67.79 67.79 67.79 2.6K
15:45 67.79 67.79 67.79 67.79 0.9K
15:47 67.83 67.83 67.83 67.82 0.3K
15:49 67.81 67.81 67.81 67.81 0.3K
15:50 67.84 67.84 67.84 67.83 1.0K
15:52 67.82 67.84 67.82 67.84 0.4K
15:53 67.83 67.84 67.83 67.84 0.7K
15:54 67.86 67.86 67.84 67.84 0.4K
15:55 67.84 67.84 67.83 67.83 2.2K
15:58 67.84 67.84 67.83 67.83 2.8K
15:59 67.81 67.81 67.77 67.77 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available