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 68.68 68.68 68.68 68.68 8.5K
09:38 68.78 68.78 68.78 68.78 1.8K
09:39 68.77 68.77 68.77 68.77 0.2K
09:40 68.78 68.78 68.78 68.78 0.2K
09:43 68.73 68.73 68.73 68.72 1.8K
09:46 68.71 68.71 68.71 68.71 0.1K
09:47 68.70 68.70 68.70 68.70 0.5K
09:48 68.68 68.68 68.68 68.68 0.7K
09:50 68.69 68.69 68.69 68.69 1.0K
09:52 68.72 68.72 68.72 68.72 0.4K
09:54 68.70 68.70 68.70 68.70 3.0K
09:55 68.69 68.69 68.68 68.68 0.4K
09:57 68.62 68.62 68.62 68.62 0.5K
10:05 68.60 68.63 68.60 68.63 1.2K
10:09 68.66 68.66 68.66 68.66 0.7K
10:10 68.67 68.69 68.67 68.69 0.6K
10:15 68.60 68.60 68.60 68.60 0.3K
10:17 68.63 68.63 68.63 68.63 0.2K
10:20 68.63 68.64 68.63 68.64 0.7K
10:23 68.62 68.65 68.62 68.65 0.3K
10:25 68.65 68.65 68.65 68.65 0.8K
10:28 68.63 68.63 68.63 68.63 0.2K
10:31 68.69 68.69 68.63 68.63 1.8K
10:36 68.66 68.66 68.66 68.66 0.7K
10:37 68.64 68.64 68.64 68.64 0.7K
10:41 68.67 68.67 68.67 68.67 0.3K
10:44 68.69 68.69 68.69 68.69 0.3K
10:45 68.70 68.70 68.70 68.70 1.6K
10:46 68.70 68.70 68.70 68.70 0.8K
10:50 68.74 68.74 68.74 68.74 0.7K
10:53 68.73 68.73 68.73 68.73 0.4K
10:55 68.74 68.74 68.74 68.74 1.7K
11:01 68.84 68.84 68.84 68.84 0.2K
11:02 68.85 68.85 68.85 68.85 1.5K
11:03 68.87 68.87 68.87 68.87 2.0K
11:08 68.89 68.89 68.89 68.89 0.1K
11:10 68.84 68.84 68.84 68.84 1.5K
11:11 68.86 68.86 68.86 68.86 0.3K
11:13 68.85 68.85 68.85 68.85 0.3K
11:15 68.79 68.80 68.79 68.80 1.9K
11:17 68.77 68.77 68.77 68.77 0.1K
11:18 68.76 68.77 68.76 68.77 1.1K
11:19 68.80 68.80 68.80 68.80 1.5K
11:20 68.76 68.76 68.76 68.76 0.6K
11:22 68.75 68.75 68.75 68.75 0.3K
11:23 68.82 68.82 68.82 68.82 0.3K
11:24 68.82 68.82 68.82 68.82 1.1K
11:25 68.83 68.84 68.83 68.84 1.6K
11:26 68.84 68.85 68.84 68.85 0.4K
11:27 68.88 68.90 68.88 68.88 1.3K
11:33 68.90 68.90 68.90 68.90 0.1K
11:34 68.89 68.89 68.89 68.89 0.1K
11:35 68.89 68.89 68.89 68.89 1.3K
11:39 68.88 68.88 68.88 68.87 0.3K
11:40 68.88 68.88 68.88 68.88 1.6K
11:43 68.81 68.81 68.81 68.81 0.4K
11:44 68.83 68.84 68.83 68.84 0.3K
11:45 68.83 68.84 68.83 68.84 0.4K
11:46 68.84 68.84 68.84 68.84 1.5K
11:50 68.91 68.91 68.91 68.91 1.0K
11:55 68.94 68.94 68.93 68.93 3.9K
11:56 68.93 68.93 68.93 68.93 0.4K
11:58 68.92 68.92 68.92 68.92 0.4K
11:59 68.95 68.95 68.95 68.95 0.1K
12:00 68.94 68.94 68.94 68.94 0.2K
12:06 68.95 68.95 68.94 68.94 0.9K
12:09 68.95 68.95 68.95 68.95 1.0K
12:10 68.96 68.96 68.96 68.96 0.4K
12:11 68.96 68.96 68.96 68.96 1.2K
12:18 68.94 68.94 68.94 68.94 1.2K
12:21 68.90 68.90 68.90 68.90 1.1K
12:24 68.92 68.92 68.92 68.92 1.0K
12:27 68.94 68.95 68.94 68.95 1.7K
12:28 68.94 68.94 68.94 68.94 0.4K
12:30 68.93 68.93 68.93 68.93 1.0K
12:31 68.93 68.93 68.93 68.93 6.7K
12:32 68.93 68.93 68.93 68.93 0.2K
12:33 68.93 68.93 68.93 68.93 6.6K
12:35 68.92 68.92 68.92 68.92 2.8K
12:37 68.87 68.87 68.87 68.87 0.6K
12:38 68.87 68.89 68.87 68.89 4.5K
12:40 68.88 68.88 68.88 68.88 0.5K
12:43 68.88 68.89 68.88 68.89 0.6K
12:44 68.88 68.88 68.88 68.88 0.3K
12:45 68.86 68.88 68.86 68.88 3.1K
12:47 68.88 68.88 68.88 68.88 0.8K
12:52 68.87 68.87 68.87 68.87 1.4K
12:57 68.89 68.89 68.89 68.89 2.3K
12:58 68.89 68.89 68.89 68.89 0.4K
13:00 68.87 68.87 68.87 68.87 0.8K
13:01 68.86 68.86 68.86 68.86 0.4K
13:03 68.87 68.88 68.86 68.86 1.6K
13:04 68.88 68.88 68.88 68.88 1.2K
13:05 68.88 68.89 68.88 68.89 3.0K
13:06 68.87 68.87 68.87 68.87 0.5K
13:07 68.88 68.88 68.88 68.88 1.5K
13:10 68.89 68.89 68.89 68.89 0.1K
13:11 68.90 68.90 68.90 68.90 1.0K
13:16 68.89 68.89 68.89 68.89 1.0K
13:18 68.87 68.88 68.87 68.86 5.5K
13:19 68.87 68.87 68.87 68.87 0.2K
13:20 68.88 68.89 68.88 68.89 1.2K
13:21 68.90 68.90 68.90 68.90 1.0K
13:22 68.89 68.89 68.89 68.89 2.0K
13:24 68.90 68.90 68.90 68.90 1.2K
13:25 68.90 68.91 68.90 68.91 0.7K
13:29 68.86 68.86 68.85 68.85 0.8K
13:31 68.83 68.83 68.83 68.83 1.6K
13:35 68.84 68.85 68.84 68.85 1.1K
13:36 68.85 68.85 68.85 68.85 1.3K
13:39 68.82 68.82 68.82 68.82 0.2K
13:40 68.85 68.85 68.85 68.85 1.0K
13:42 68.84 68.84 68.84 68.83 0.2K
13:45 68.84 68.84 68.84 68.84 2.7K
13:46 68.81 68.81 68.81 68.81 1.0K
13:47 68.78 68.78 68.78 68.78 0.3K
13:49 68.79 68.81 68.79 68.81 0.9K
13:51 68.79 68.79 68.79 68.79 0.4K
13:52 68.82 68.82 68.82 68.82 0.5K
13:53 68.83 68.83 68.83 68.83 0.2K
13:54 68.83 68.83 68.83 68.83 0.1K
13:55 68.81 68.81 68.81 68.81 1.2K
13:57 68.76 68.76 68.76 68.76 0.1K
13:58 68.75 68.76 68.75 68.76 2.9K
14:00 68.76 68.76 68.75 68.75 22.3K
14:01 68.75 68.75 68.74 68.75 1.4K
14:02 68.76 68.77 68.76 68.76 1.7K
14:03 68.79 68.80 68.79 68.80 3.5K
14:04 68.81 68.81 68.81 68.81 0.5K
14:06 68.78 68.78 68.78 68.78 0.6K
14:08 68.79 68.80 68.79 68.80 0.8K
14:09 68.81 68.81 68.81 68.81 0.8K
14:10 68.80 68.80 68.80 68.80 0.6K
14:11 68.80 68.80 68.80 68.80 0.4K
14:14 68.80 68.84 68.80 68.82 1.7K
14:15 68.84 68.84 68.84 68.84 0.2K
14:17 68.85 68.85 68.85 68.85 0.2K
14:18 68.84 68.84 68.84 68.84 2.4K
14:20 68.84 68.84 68.84 68.84 0.4K
14:21 68.85 68.85 68.85 68.85 1.1K
14:22 68.84 68.84 68.83 68.83 84.7K
14:23 68.78 68.78 68.78 68.78 0.2K
14:24 68.78 68.78 68.78 68.78 0.1K
14:25 68.77 68.80 68.77 68.80 1.6K
14:26 68.84 68.84 68.84 68.84 0.5K
14:30 68.86 68.86 68.86 68.86 0.2K
14:31 68.85 68.85 68.85 68.85 0.3K
14:32 68.85 68.85 68.85 68.85 0.8K
14:34 68.86 68.86 68.86 68.86 0.6K
14:36 68.86 68.86 68.86 68.86 0.2K
14:37 68.87 68.87 68.87 68.86 1.7K
14:40 68.86 68.86 68.86 68.86 0.3K
14:43 68.85 68.85 68.85 68.85 0.4K
14:46 68.86 68.86 68.86 68.86 1.1K
14:48 68.87 68.87 68.87 68.86 0.3K
14:49 68.85 68.85 68.85 68.85 1.4K
14:51 68.84 68.84 68.84 68.83 6.1K
14:52 68.84 68.84 68.84 68.83 0.4K
14:56 68.88 68.88 68.88 68.88 0.5K
14:58 68.90 68.91 68.88 68.88 1.9K
14:59 68.87 68.88 68.87 68.88 1.6K
15:01 68.88 68.90 68.88 68.90 9.6K
15:03 68.90 68.90 68.88 68.88 2.8K
15:04 68.89 68.89 68.89 68.89 6.3K
15:05 68.91 68.91 68.91 68.91 1.5K
15:06 68.91 68.93 68.91 68.93 0.6K
15:07 68.92 68.92 68.92 68.92 0.4K
15:08 68.93 68.93 68.92 68.92 1.8K
15:09 68.92 68.93 68.90 68.93 10.5K
15:10 68.93 68.93 68.93 68.93 0.4K
15:11 68.89 68.89 68.89 68.89 1.6K
15:12 68.90 68.90 68.90 68.90 1.6K
15:14 68.89 68.89 68.89 68.89 1.7K
15:17 68.90 68.90 68.88 68.89 2.0K
15:19 68.88 68.88 68.88 68.88 0.1K
15:20 68.84 68.86 68.84 68.85 1.6K
15:21 68.88 68.90 68.88 68.90 1.2K
15:22 68.88 68.88 68.86 68.86 1.0K
15:23 68.88 68.88 68.88 68.88 0.1K
15:24 68.88 68.88 68.85 68.85 3.2K
15:26 68.86 68.88 68.86 68.88 0.8K
15:27 68.88 68.88 68.88 68.88 0.1K
15:29 68.87 68.87 68.87 68.87 0.1K
15:30 68.90 68.90 68.90 68.90 0.1K
15:31 68.92 68.92 68.90 68.90 1.0K
15:33 68.94 68.94 68.94 68.94 0.4K
15:34 68.94 68.95 68.94 68.94 9.6K
15:35 68.94 68.94 68.94 68.94 0.7K
15:38 68.98 68.98 68.98 68.98 2.0K
15:40 68.98 68.98 68.98 68.98 0.8K
15:41 69.00 69.00 69.00 69.00 0.1K
15:42 69.01 69.01 69.01 69.01 0.2K
15:43 69.02 69.03 69.02 69.03 0.6K
15:44 69.01 69.01 69.01 69.01 1.2K
15:48 68.98 68.98 68.98 68.98 0.3K
15:49 68.99 69.00 68.99 69.00 6.1K
15:50 69.05 69.05 69.05 69.05 1.5K
15:51 69.04 69.04 69.03 69.04 44.5K
15:52 69.03 69.03 69.01 69.01 10.2K
15:53 69.01 69.01 69.01 69.01 0.2K
15:54 69.00 69.01 68.99 68.99 2.7K
15:57 68.95 68.95 68.95 68.95 1.0K
15:59 68.92 68.92 68.92 68.92 1.3K
16:00 68.92 68.95 68.92 68.95 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available