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
09:31 69.29 69.29 69.29 69.29 9.7K
09:32 69.28 69.28 69.28 69.28 0.1K
09:33 69.31 69.31 69.31 69.31 1.7K
09:38 69.22 69.22 69.22 69.22 0.7K
09:44 69.22 69.27 69.22 69.27 2.7K
09:45 69.29 69.29 69.29 69.29 0.6K
09:46 69.33 69.35 69.33 69.33 16.7K
09:48 69.34 69.37 69.34 69.37 1.0K
09:49 69.38 69.40 69.38 69.40 2.5K
09:50 69.36 69.36 69.36 69.36 1.4K
09:51 69.37 69.40 69.37 69.40 0.3K
09:52 69.39 69.39 69.39 69.39 0.1K
09:54 69.32 69.32 69.32 69.32 0.8K
09:57 69.32 69.32 69.32 69.32 0.5K
10:02 69.35 69.35 69.35 69.35 0.6K
10:03 69.36 69.36 69.36 69.36 0.2K
10:04 69.36 69.36 69.35 69.35 0.5K
10:06 69.37 69.37 69.37 69.37 0.8K
10:07 69.34 69.34 69.34 69.34 0.3K
10:08 69.33 69.33 69.33 69.33 0.2K
10:10 69.35 69.35 69.32 69.32 0.7K
10:11 69.34 69.34 69.34 69.34 0.1K
10:12 69.35 69.37 69.35 69.35 0.6K
10:13 69.33 69.33 69.33 69.33 0.3K
10:15 69.33 69.33 69.33 69.33 0.3K
10:18 69.34 69.34 69.34 69.34 0.3K
10:22 69.27 69.28 69.27 69.28 1.5K
10:24 69.31 69.31 69.30 69.30 0.7K
10:28 69.31 69.31 69.31 69.31 0.9K
10:31 69.35 69.35 69.35 69.35 0.4K
10:32 69.38 69.38 69.38 69.38 0.5K
10:34 69.37 69.37 69.37 69.37 1.1K
10:40 69.34 69.34 69.34 69.34 5.5K
10:44 69.39 69.39 69.37 69.37 2.9K
10:45 69.40 69.40 69.40 69.40 16.8K
10:48 69.40 69.40 69.40 69.40 0.2K
10:49 69.40 69.40 69.40 69.40 0.3K
10:50 69.42 69.42 69.42 69.42 1.2K
10:53 69.43 69.43 69.43 69.43 0.1K
10:54 69.44 69.44 69.44 69.44 0.5K
10:56 69.45 69.45 69.45 69.45 0.5K
10:57 69.43 69.43 69.43 69.43 0.4K
10:58 69.43 69.44 69.43 69.44 1.1K
11:03 69.42 69.42 69.42 69.42 1.7K
11:06 69.42 69.42 69.42 69.42 0.7K
11:07 69.44 69.44 69.42 69.42 1.1K
11:08 69.43 69.43 69.43 69.43 0.1K
11:09 69.45 69.46 69.45 69.47 0.8K
11:10 69.44 69.44 69.44 69.44 2.4K
11:16 69.47 69.47 69.47 69.47 0.8K
11:17 69.46 69.47 69.46 69.47 1.2K
11:23 69.45 69.45 69.45 69.45 0.4K
11:29 69.44 69.44 69.44 69.44 0.4K
11:30 69.45 69.45 69.45 69.45 0.3K
11:32 69.48 69.48 69.48 69.48 0.2K
11:35 69.46 69.46 69.46 69.46 0.1K
11:36 69.47 69.47 69.47 69.47 0.9K
11:38 69.46 69.46 69.46 69.46 1.0K
11:39 69.47 69.47 69.47 69.47 0.2K
11:43 69.52 69.52 69.51 69.51 2.6K
11:46 69.49 69.49 69.49 69.49 0.9K
11:49 69.51 69.51 69.51 69.51 0.6K
11:50 69.50 69.50 69.50 69.50 0.6K
11:53 69.48 69.50 69.48 69.50 3.0K
11:55 69.50 69.50 69.50 69.50 0.4K
11:56 69.48 69.48 69.48 69.48 0.1K
12:00 69.47 69.47 69.47 69.47 0.1K
12:01 69.45 69.45 69.45 69.45 0.7K
12:03 69.46 69.46 69.46 69.46 1.4K
12:04 69.46 69.46 69.46 69.46 0.1K
12:05 69.47 69.47 69.47 69.47 4.1K
12:07 69.46 69.46 69.46 69.46 1.0K
12:10 69.46 69.46 69.46 69.46 0.6K
12:11 69.45 69.45 69.45 69.45 0.7K
12:12 69.47 69.47 69.47 69.47 0.2K
12:13 69.49 69.49 69.49 69.49 0.3K
12:14 69.49 69.49 69.49 69.49 0.3K
12:16 69.50 69.50 69.50 69.50 1.1K
12:17 69.50 69.50 69.50 69.50 0.2K
12:20 69.53 69.53 69.53 69.53 0.4K
12:22 69.53 69.53 69.53 69.53 0.7K
12:27 69.50 69.51 69.50 69.51 0.4K
12:29 69.51 69.51 69.51 69.51 0.2K
12:31 69.51 69.51 69.51 69.51 0.2K
12:32 69.52 69.52 69.52 69.52 0.2K
12:33 69.52 69.52 69.52 69.52 0.2K
12:34 69.52 69.52 69.52 69.52 0.3K
12:35 69.52 69.52 69.52 69.52 0.2K
12:36 69.49 69.49 69.49 69.49 0.5K
12:37 69.50 69.50 69.49 69.49 0.8K
12:38 69.51 69.51 69.51 69.51 0.1K
12:39 69.52 69.52 69.52 69.52 0.3K
12:40 69.50 69.50 69.50 69.50 0.4K
12:45 69.48 69.49 69.48 69.49 0.4K
12:47 69.47 69.47 69.47 69.47 0.1K
12:48 69.49 69.49 69.49 69.49 0.5K
12:50 69.49 69.49 69.49 69.49 0.4K
12:52 69.48 69.48 69.48 69.48 0.5K
12:54 69.46 69.46 69.46 69.46 0.8K
12:55 69.45 69.45 69.45 69.45 3.5K
12:58 69.44 69.44 69.44 69.44 2.2K
12:59 69.45 69.45 69.45 69.45 0.1K
13:01 69.45 69.45 69.43 69.43 1.6K
13:02 69.43 69.43 69.43 69.43 0.1K
13:03 69.44 69.44 69.44 69.44 0.3K
13:06 69.43 69.43 69.43 69.43 0.6K
13:07 69.43 69.43 69.43 69.43 1.5K
13:08 69.42 69.42 69.42 69.42 3.5K
13:09 69.44 69.44 69.44 69.44 0.2K
13:12 69.46 69.46 69.46 69.46 0.4K
13:17 69.41 69.41 69.41 69.41 1.1K
13:25 69.41 69.41 69.41 69.41 0.1K
13:26 69.42 69.42 69.42 69.42 0.2K
13:28 69.41 69.41 69.41 69.41 0.2K
13:31 69.41 69.41 69.41 69.41 0.3K
13:32 69.39 69.39 69.39 69.39 0.3K
13:33 69.38 69.39 69.38 69.39 1.5K
13:34 69.39 69.39 69.39 69.39 0.2K
13:36 69.38 69.38 69.38 69.38 1.3K
13:39 69.43 69.43 69.43 69.43 2.2K
13:44 69.38 69.38 69.38 69.38 0.4K
13:46 69.41 69.41 69.41 69.41 0.4K
13:51 69.39 69.39 69.39 69.39 0.2K
13:53 69.39 69.40 69.38 69.40 9.2K
13:54 69.39 69.39 69.39 69.39 0.6K
13:55 69.38 69.38 69.38 69.38 0.1K
13:56 69.38 69.38 69.37 69.37 2.2K
14:00 69.38 69.39 69.38 69.39 0.8K
14:01 69.38 69.38 69.38 69.38 0.6K
14:03 69.37 69.37 69.37 69.37 0.5K
14:04 69.38 69.38 69.38 69.38 0.5K
14:06 69.38 69.39 69.38 69.39 1.1K
14:07 69.37 69.37 69.37 69.37 0.4K
14:09 69.39 69.39 69.39 69.39 1.1K
14:10 69.40 69.40 69.40 69.40 0.4K
14:13 69.38 69.38 69.38 69.38 0.2K
14:15 69.38 69.38 69.38 69.38 0.7K
14:18 69.35 69.35 69.35 69.35 0.9K
14:21 69.37 69.37 69.37 69.37 0.4K
14:25 69.40 69.40 69.40 69.40 0.3K
14:26 69.39 69.39 69.38 69.38 2.9K
14:27 69.37 69.39 69.37 69.38 0.7K
14:29 69.36 69.36 69.36 69.36 0.6K
14:31 69.33 69.35 69.33 69.34 1.2K
14:32 69.32 69.34 69.32 69.34 1.0K
14:33 69.34 69.34 69.34 69.34 2.6K
14:34 69.36 69.36 69.36 69.36 0.6K
14:35 69.37 69.37 69.37 69.37 0.9K
14:36 69.38 69.38 69.38 69.38 2.0K
14:37 69.38 69.38 69.38 69.38 0.1K
14:38 69.38 69.39 69.38 69.39 0.5K
14:39 69.37 69.37 69.35 69.35 0.8K
14:40 69.36 69.36 69.36 69.36 0.6K
14:42 69.36 69.36 69.35 69.35 0.9K
14:43 69.35 69.36 69.35 69.36 0.6K
14:45 69.37 69.37 69.37 69.36 0.4K
14:47 69.36 69.36 69.36 69.36 2.2K
14:48 69.36 69.36 69.34 69.34 1.4K
14:50 69.34 69.34 69.34 69.34 1.0K
14:51 69.35 69.36 69.35 69.36 1.0K
14:52 69.34 69.36 69.34 69.36 0.9K
14:54 69.34 69.34 69.34 69.34 0.6K
14:56 69.33 69.33 69.33 69.33 0.6K
14:57 69.34 69.34 69.34 69.34 0.5K
14:59 69.34 69.34 69.33 69.33 0.2K
15:00 69.30 69.32 69.27 69.27 3.2K
15:01 69.27 69.30 69.27 69.30 2.2K
15:02 69.29 69.29 69.29 69.29 19.1K
15:03 69.29 69.29 69.27 69.27 1.9K
15:04 69.28 69.28 69.28 69.28 1.3K
15:05 69.27 69.27 69.25 69.26 11.9K
15:06 69.27 69.27 69.26 69.26 4.5K
15:07 69.25 69.25 69.25 69.25 0.8K
15:08 69.28 69.28 69.28 69.28 37.8K
15:09 69.30 69.30 69.30 69.30 0.8K
15:10 69.33 69.33 69.33 69.33 0.2K
15:11 69.33 69.33 69.33 69.33 0.5K
15:13 69.35 69.35 69.35 69.35 1.9K
15:16 69.35 69.35 69.35 69.35 15.6K
15:17 69.34 69.34 69.34 69.33 3.8K
15:18 69.35 69.36 69.35 69.36 1.0K
15:20 69.36 69.37 69.36 69.37 5.4K
15:21 69.36 69.38 69.36 69.38 0.9K
15:23 69.38 69.38 69.38 69.38 2.3K
15:24 69.39 69.39 69.39 69.39 1.2K
15:25 69.38 69.39 69.38 69.39 0.6K
15:27 69.37 69.39 69.37 69.38 0.8K
15:28 69.39 69.39 69.39 69.39 0.8K
15:29 69.38 69.38 69.38 69.38 0.7K
15:30 69.38 69.38 69.38 69.38 1.9K
15:31 69.39 69.40 69.39 69.40 2.5K
15:32 69.39 69.40 69.39 69.40 0.7K
15:33 69.40 69.41 69.40 69.40 1.0K
15:34 69.40 69.40 69.40 69.40 0.9K
15:35 69.42 69.42 69.42 69.42 9.1K
15:36 69.40 69.40 69.40 69.40 3.6K
15:37 69.41 69.41 69.41 69.41 4.5K
15:40 69.42 69.43 69.42 69.42 0.6K
15:42 69.41 69.41 69.40 69.40 0.3K
15:43 69.38 69.38 69.38 69.38 1.6K
15:45 69.40 69.40 69.40 69.40 1.0K
15:46 69.39 69.39 69.39 69.39 2.6K
15:47 69.41 69.41 69.40 69.40 1.2K
15:48 69.40 69.40 69.40 69.40 0.4K
15:50 69.36 69.36 69.36 69.36 0.3K
15:52 69.36 69.37 69.36 69.37 1.9K
15:53 69.36 69.36 69.36 69.36 0.7K
15:56 69.37 69.37 69.36 69.36 14.5K
15:57 69.36 69.39 69.36 69.38 3.9K
15:58 69.37 69.37 69.37 69.37 0.9K
15:59 69.35 69.35 69.35 69.35 0.5K
16:00 69.35 69.37 69.35 69.37 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available