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 69.70 69.70 69.70 69.70 6.6K
09:32 69.76 69.76 69.76 69.76 1.1K
09:42 69.74 69.74 69.71 69.71 0.4K
09:43 69.74 69.74 69.74 69.74 0.8K
09:46 69.83 69.83 69.83 69.83 3.5K
09:49 69.78 69.78 69.78 69.78 1.9K
09:50 69.79 69.80 69.79 69.80 1.2K
09:51 69.80 69.80 69.80 69.80 0.6K
09:56 69.78 69.78 69.78 69.78 0.2K
09:58 69.75 69.75 69.75 69.75 0.1K
10:00 69.79 69.79 69.79 69.79 0.7K
10:02 69.70 69.70 69.66 69.66 0.4K
10:04 69.69 69.69 69.69 69.69 0.2K
10:05 69.68 69.68 69.66 69.66 1.5K
10:06 69.66 69.66 69.66 69.66 0.2K
10:07 69.69 69.69 69.69 69.69 0.5K
10:08 69.73 69.73 69.73 69.73 0.5K
10:09 69.78 69.78 69.78 69.78 0.6K
10:11 69.73 69.73 69.73 69.73 0.1K
10:12 69.66 69.67 69.66 69.67 1.3K
10:15 69.75 69.75 69.75 69.75 0.3K
10:18 69.74 69.74 69.74 69.74 0.1K
10:19 69.76 69.76 69.76 69.76 1.5K
10:23 69.73 69.73 69.73 69.73 0.5K
10:26 69.73 69.73 69.73 69.73 1.6K
10:27 69.70 69.70 69.70 69.70 0.5K
10:28 69.74 69.74 69.73 69.73 0.8K
10:30 69.75 69.76 69.75 69.76 0.9K
10:31 69.76 69.76 69.76 69.76 0.6K
10:33 69.73 69.73 69.73 69.73 0.2K
10:34 69.72 69.72 69.72 69.72 0.3K
10:35 69.71 69.71 69.71 69.71 0.3K
10:38 69.71 69.71 69.71 69.71 3.0K
10:43 69.81 69.81 69.81 69.81 0.3K
10:44 69.78 69.78 69.78 69.78 0.3K
10:46 69.74 69.74 69.74 69.74 0.5K
10:47 69.73 69.73 69.73 69.73 0.2K
10:48 69.75 69.76 69.75 69.76 1.0K
10:49 69.77 69.77 69.75 69.75 1.0K
10:56 69.78 69.78 69.78 69.78 0.7K
10:57 69.77 69.77 69.77 69.77 0.3K
11:00 69.80 69.81 69.80 69.81 3.3K
11:01 69.80 69.80 69.80 69.80 1.4K
11:02 69.81 69.81 69.81 69.81 1.6K
11:03 69.77 69.77 69.77 69.77 1.6K
11:05 69.81 69.81 69.81 69.81 0.6K
11:06 69.83 69.87 69.83 69.87 1.0K
11:07 69.82 69.82 69.82 69.82 7.5K
11:08 69.85 69.86 69.85 69.86 0.9K
11:09 69.85 69.86 69.85 69.86 3.4K
11:10 69.85 69.85 69.85 69.85 1.3K
11:12 69.86 69.86 69.86 69.86 0.5K
11:13 69.87 69.87 69.87 69.87 0.2K
11:14 69.86 69.86 69.86 69.86 0.4K
11:15 69.88 69.89 69.88 69.89 0.8K
11:17 69.89 69.89 69.89 69.89 0.2K
11:19 69.88 69.90 69.88 69.90 0.6K
11:20 69.90 69.90 69.90 69.90 0.4K
11:21 69.90 69.90 69.90 69.90 0.7K
11:22 69.92 69.92 69.92 69.92 0.6K
11:23 69.91 69.91 69.91 69.91 0.9K
11:25 69.91 69.91 69.91 69.91 0.6K
11:26 69.91 69.91 69.91 69.91 1.4K
11:27 69.89 69.89 69.89 69.89 1.6K
11:31 69.92 69.92 69.92 69.92 0.5K
11:32 69.93 69.93 69.93 69.93 0.4K
11:33 69.93 69.93 69.93 69.93 0.3K
11:35 69.91 69.91 69.91 69.91 0.5K
11:36 69.93 69.93 69.92 69.92 0.4K
11:37 69.89 69.89 69.89 69.89 0.3K
11:41 69.86 69.90 69.86 69.90 1.3K
11:42 69.92 69.92 69.90 69.90 0.8K
11:43 69.86 69.86 69.86 69.86 0.3K
11:44 69.87 69.87 69.87 69.87 1.1K
11:45 69.89 69.89 69.89 69.89 0.5K
11:46 69.89 69.89 69.89 69.89 0.7K
11:49 69.88 69.88 69.88 69.88 0.5K
11:50 69.87 69.87 69.87 69.87 1.1K
11:52 69.89 69.89 69.89 69.89 0.2K
11:53 69.91 69.91 69.91 69.91 2.9K
11:54 69.91 69.92 69.91 69.92 1.6K
11:55 69.93 69.93 69.93 69.93 0.6K
12:02 69.91 69.91 69.91 69.91 0.7K
12:03 69.90 69.90 69.90 69.90 0.1K
12:04 69.90 69.90 69.90 69.90 0.6K
12:05 69.91 69.91 69.91 69.91 1.0K
12:06 69.93 69.93 69.93 69.93 0.2K
12:07 69.93 69.93 69.93 69.93 0.9K
12:14 69.92 69.92 69.92 69.92 1.0K
12:15 69.93 69.93 69.93 69.93 0.5K
12:16 69.91 69.91 69.91 69.91 0.3K
12:17 69.93 69.93 69.93 69.93 3.4K
12:18 69.92 69.92 69.92 69.92 1.6K
12:19 69.90 69.90 69.90 69.90 0.8K
12:20 69.91 69.91 69.90 69.90 0.6K
12:22 69.90 69.90 69.90 69.90 0.4K
12:25 69.91 69.91 69.91 69.91 0.2K
12:27 69.92 69.92 69.92 69.92 0.4K
12:28 69.93 69.95 69.93 69.94 0.6K
12:29 69.95 69.95 69.95 69.95 1.0K
12:32 69.95 69.95 69.95 69.95 0.8K
12:33 69.95 69.95 69.95 69.95 0.3K
12:35 69.96 69.97 69.96 69.97 1.2K
12:36 69.95 69.95 69.95 69.95 0.4K
12:37 69.93 69.93 69.93 69.93 0.5K
12:38 69.94 69.94 69.93 69.93 0.7K
12:39 69.94 69.94 69.94 69.94 0.4K
12:40 69.95 69.95 69.95 69.95 1.1K
12:41 69.94 69.94 69.94 69.94 2.3K
12:42 69.94 69.94 69.94 69.94 0.4K
12:43 69.92 69.93 69.92 69.93 1.8K
12:44 69.92 69.92 69.92 69.92 1.2K
12:47 69.91 69.91 69.91 69.91 0.1K
12:49 69.93 69.93 69.93 69.93 0.7K
12:54 69.94 69.94 69.94 69.94 0.9K
13:00 69.91 69.91 69.91 69.91 0.3K
13:01 69.88 69.88 69.88 69.88 0.3K
13:03 69.88 69.88 69.88 69.88 0.2K
13:04 69.90 69.91 69.90 69.91 1.5K
13:06 69.93 69.93 69.93 69.93 0.1K
13:09 69.93 69.93 69.93 69.93 0.3K
13:10 69.91 69.91 69.91 69.91 0.4K
13:11 69.87 69.87 69.87 69.87 0.3K
13:13 69.90 69.90 69.89 69.89 1.4K
13:15 69.87 69.87 69.87 69.87 0.7K
13:16 69.90 69.90 69.90 69.90 0.8K
13:18 69.93 69.93 69.93 69.93 0.6K
13:21 69.93 69.93 69.93 69.93 0.7K
13:29 69.91 69.91 69.91 69.91 0.7K
13:31 69.90 69.90 69.90 69.90 1.4K
13:32 69.90 69.90 69.90 69.90 0.6K
13:35 69.92 69.92 69.92 69.92 8.2K
13:36 69.93 69.93 69.93 69.93 3.3K
13:38 69.91 69.91 69.91 69.91 0.2K
13:39 69.91 69.91 69.91 69.91 0.3K
13:44 69.90 69.90 69.90 69.90 0.4K
13:45 69.89 69.89 69.89 69.89 0.3K
13:49 69.89 69.89 69.88 69.88 18.1K
13:50 69.88 69.88 69.87 69.87 0.7K
13:51 69.88 69.89 69.88 69.89 1.9K
13:52 69.89 69.89 69.87 69.89 1.9K
13:55 69.88 69.88 69.88 69.88 0.6K
13:57 69.90 69.90 69.90 69.90 0.2K
13:58 69.89 69.91 69.89 69.91 4.6K
13:59 69.90 69.90 69.90 69.90 0.2K
14:01 69.87 69.87 69.87 69.87 0.7K
14:03 69.86 69.86 69.86 69.86 0.7K
14:04 69.87 69.87 69.86 69.86 1.3K
14:05 69.86 69.86 69.86 69.86 1.9K
14:06 69.87 69.87 69.87 69.87 1.2K
14:07 69.89 69.89 69.88 69.88 2.3K
14:09 69.88 69.88 69.88 69.88 0.3K
14:10 69.89 69.89 69.89 69.89 4.9K
14:11 69.90 69.90 69.87 69.87 2.3K
14:12 69.89 69.89 69.89 69.89 0.6K
14:14 69.87 69.87 69.87 69.87 0.9K
14:18 69.85 69.85 69.85 69.85 0.4K
14:19 69.86 69.87 69.85 69.86 12.8K
14:20 69.86 69.86 69.86 69.86 0.8K
14:21 69.83 69.85 69.83 69.85 3.8K
14:22 69.86 69.86 69.83 69.84 2.9K
14:23 69.84 69.84 69.84 69.84 0.7K
14:24 69.85 69.85 69.85 69.85 0.1K
14:25 69.87 69.87 69.87 69.87 2.1K
14:26 69.87 69.88 69.87 69.88 0.6K
14:27 69.86 69.86 69.86 69.86 22.0K
14:30 69.83 69.83 69.83 69.83 0.2K
14:31 69.84 69.84 69.84 69.84 0.5K
14:32 69.82 69.82 69.82 69.82 0.4K
14:33 69.82 69.82 69.81 69.81 1.1K
14:34 69.82 69.82 69.82 69.82 0.4K
14:35 69.80 69.80 69.80 69.80 17.4K
14:36 69.80 69.80 69.80 69.80 3.3K
14:40 69.81 69.81 69.80 69.80 0.4K
14:45 69.81 69.81 69.81 69.81 0.2K
14:46 69.82 69.82 69.78 69.80 0.7K
14:49 69.78 69.79 69.78 69.79 0.7K
14:50 69.81 69.81 69.79 69.79 0.5K
14:51 69.81 69.81 69.81 69.81 1.3K
14:52 69.78 69.78 69.78 69.78 6.2K
14:54 69.80 69.80 69.80 69.80 0.5K
14:55 69.81 69.81 69.80 69.80 5.5K
14:56 69.81 69.81 69.81 69.81 0.5K
14:57 69.81 69.81 69.81 69.81 0.6K
14:58 69.82 69.82 69.82 69.82 0.2K
14:59 69.82 69.83 69.82 69.83 0.9K
15:00 69.80 69.81 69.80 69.81 2.5K
15:01 69.81 69.81 69.81 69.81 0.7K
15:02 69.81 69.81 69.79 69.80 0.6K
15:03 69.80 69.80 69.79 69.80 3.9K
15:04 69.79 69.81 69.79 69.81 5.4K
15:05 69.81 69.81 69.81 69.81 0.9K
15:06 69.80 69.80 69.80 69.80 2.5K
15:08 69.80 69.80 69.80 69.80 0.2K
15:09 69.81 69.81 69.81 69.81 0.3K
15:10 69.81 69.81 69.80 69.80 0.4K
15:11 69.79 69.81 69.79 69.80 6.6K
15:13 69.80 69.81 69.80 69.81 1.9K
15:14 69.80 69.80 69.80 69.80 1.7K
15:15 69.79 69.81 69.79 69.81 1.1K
15:16 69.81 69.81 69.81 69.81 1.9K
15:17 69.83 69.84 69.82 69.84 1.7K
15:18 69.82 69.83 69.82 69.83 7.8K
15:19 69.84 69.84 69.84 69.84 1.3K
15:20 69.82 69.84 69.82 69.84 1.8K
15:21 69.85 69.85 69.85 69.85 0.5K
15:23 69.83 69.83 69.83 69.83 0.6K
15:24 69.82 69.82 69.81 69.81 2.1K
15:25 69.81 69.82 69.81 69.82 2.9K
15:26 69.82 69.84 69.82 69.83 1.2K
15:27 69.83 69.83 69.83 69.83 1.0K
15:30 69.83 69.83 69.81 69.81 1.2K
15:31 69.81 69.81 69.81 69.81 1.2K
15:32 69.80 69.81 69.80 69.80 4.0K
15:33 69.80 69.80 69.79 69.79 1.0K
15:34 69.78 69.78 69.78 69.78 1.1K
15:35 69.78 69.79 69.77 69.77 1.9K
15:38 69.80 69.80 69.80 69.80 3.6K
15:40 69.80 69.80 69.80 69.80 0.5K
15:41 69.82 69.82 69.82 69.82 1.2K
15:43 69.81 69.81 69.81 69.81 2.3K
15:46 69.84 69.84 69.82 69.82 1.7K
15:49 69.85 69.85 69.85 69.85 0.3K
15:50 69.90 69.90 69.90 69.90 2.7K
15:51 69.91 69.91 69.91 69.91 1.1K
15:52 69.91 69.91 69.90 69.90 2.0K
15:56 69.90 69.90 69.90 69.90 1.5K
15:57 69.92 69.92 69.92 69.92 1.3K
15:58 69.92 69.93 69.92 69.93 1.4K
15:59 69.92 69.92 69.91 69.91 2.4K
16:00 69.91 69.95 69.91 69.95 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available