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 70.02 70.02 70.02 70.02 4.3K
09:32 70.08 70.08 70.08 70.08 4.5K
09:35 70.07 70.07 70.07 70.07 0.3K
09:36 70.08 70.08 70.08 70.08 0.5K
09:39 70.08 70.08 70.08 70.08 0.3K
09:40 70.08 70.08 70.06 70.06 0.6K
09:42 70.03 70.05 70.03 70.05 0.7K
09:45 70.07 70.07 70.07 70.07 0.2K
09:46 70.07 70.07 70.07 70.07 0.5K
09:49 69.98 69.98 69.98 69.98 0.2K
09:50 69.99 69.99 69.99 69.99 0.8K
09:51 69.98 69.98 69.98 69.98 0.6K
09:52 69.98 69.98 69.94 69.94 4.6K
09:56 69.90 69.90 69.90 69.90 0.3K
09:58 69.89 69.89 69.89 69.89 0.3K
10:00 69.90 69.90 69.90 69.90 1.3K
10:01 69.88 69.88 69.88 69.88 0.4K
10:03 69.86 69.88 69.86 69.88 0.6K
10:04 69.88 69.88 69.88 69.88 0.8K
10:06 69.89 69.89 69.89 69.89 1.5K
10:09 69.90 69.90 69.90 69.90 1.6K
10:14 69.83 69.83 69.83 69.83 0.2K
10:15 69.86 69.86 69.86 69.86 0.8K
10:24 69.94 69.94 69.94 69.94 0.9K
10:25 69.93 69.93 69.93 69.93 1.7K
10:28 69.93 69.93 69.93 69.93 0.3K
10:30 69.92 69.92 69.92 69.92 0.8K
10:39 69.85 69.85 69.85 69.85 3.5K
10:43 69.89 69.89 69.88 69.88 2.0K
10:45 69.88 69.88 69.88 69.88 2.2K
10:47 69.90 69.90 69.90 69.90 0.3K
10:48 69.90 69.91 69.90 69.91 0.6K
10:49 69.91 69.91 69.90 69.90 1.8K
10:51 69.89 69.89 69.89 69.89 0.3K
10:52 69.93 69.93 69.93 69.93 0.7K
10:53 69.92 69.92 69.90 69.90 0.3K
10:55 69.87 69.87 69.87 69.87 1.3K
10:56 69.85 69.85 69.85 69.85 0.7K
10:57 69.84 69.84 69.84 69.84 0.4K
10:58 69.84 69.84 69.84 69.84 1.0K
10:59 69.84 69.84 69.84 69.84 0.7K
11:00 69.82 69.84 69.82 69.84 0.5K
11:03 69.88 69.88 69.88 69.88 0.9K
11:07 69.91 69.91 69.91 69.91 0.8K
11:09 69.90 69.90 69.90 69.90 0.5K
11:11 69.91 69.92 69.91 69.92 1.3K
11:12 69.93 69.93 69.93 69.93 0.7K
11:13 69.93 69.93 69.93 69.93 3.1K
11:14 69.91 69.92 69.91 69.92 1.5K
11:19 69.93 69.93 69.92 69.92 0.4K
11:21 69.94 69.94 69.93 69.93 0.3K
11:22 69.94 69.94 69.94 69.94 0.7K
11:23 69.93 69.93 69.93 69.93 0.2K
11:26 69.96 69.96 69.96 69.96 0.2K
11:27 69.96 69.96 69.96 69.96 0.5K
11:28 69.96 69.96 69.96 69.96 0.4K
11:31 69.97 69.97 69.97 69.97 0.1K
11:35 69.97 69.97 69.97 69.97 0.1K
11:37 69.99 69.99 69.99 69.99 0.5K
11:39 69.98 69.98 69.98 69.98 0.1K
11:40 69.98 69.98 69.98 69.98 0.5K
11:41 69.98 69.98 69.98 69.98 3.5K
11:44 69.97 69.97 69.97 69.97 0.8K
11:45 69.97 69.97 69.97 69.97 1.2K
11:48 69.97 69.97 69.97 69.97 0.5K
11:49 69.97 69.97 69.97 69.97 1.1K
11:50 69.97 69.97 69.97 69.97 0.7K
11:55 69.98 69.98 69.98 69.98 0.6K
11:57 69.96 69.96 69.96 69.96 0.5K
12:01 69.92 69.92 69.92 69.92 0.1K
12:02 69.93 69.94 69.93 69.93 2.3K
12:09 70.00 70.00 70.00 70.00 1.9K
12:10 69.99 69.99 69.99 69.99 0.6K
12:16 69.95 69.98 69.95 69.97 0.5K
12:20 69.99 69.99 69.99 69.99 0.4K
12:23 70.03 70.04 70.03 70.04 1.9K
12:24 70.04 70.04 70.04 70.04 3.0K
12:25 70.05 70.05 70.05 70.05 4.4K
12:27 70.05 70.05 70.01 70.01 1.3K
12:28 70.01 70.01 70.01 70.01 5.4K
12:29 70.01 70.01 70.01 70.01 0.4K
12:31 70.01 70.01 70.01 70.01 62.7K
12:32 70.02 70.02 70.02 70.02 1.9K
12:33 70.02 70.02 70.02 70.02 0.5K
12:34 70.02 70.02 70.01 70.01 0.5K
12:35 70.03 70.03 70.03 70.03 2.4K
12:36 70.03 70.03 70.03 70.03 0.1K
12:37 70.03 70.03 70.02 70.02 0.9K
12:38 70.02 70.02 70.02 70.02 0.5K
12:39 70.01 70.01 70.01 70.01 0.2K
12:40 70.01 70.01 70.00 70.00 1.2K
12:41 70.01 70.01 70.01 70.01 1.9K
12:42 70.00 70.01 70.00 70.01 1.1K
12:43 70.00 70.00 70.00 70.00 0.5K
12:44 69.98 69.98 69.98 69.98 1.1K
12:46 69.99 69.99 69.99 69.99 0.1K
12:47 69.99 69.99 69.99 69.99 0.4K
12:49 69.98 69.98 69.98 69.98 1.0K
12:50 69.98 69.99 69.98 69.99 0.6K
12:53 69.98 69.98 69.98 69.98 2.5K
12:56 69.95 69.95 69.95 69.95 0.3K
12:59 69.93 69.93 69.91 69.92 14.1K
13:03 69.94 69.94 69.94 69.94 0.7K
13:04 69.96 69.96 69.96 69.96 0.1K
13:05 69.94 69.94 69.94 69.94 1.6K
13:06 69.95 69.95 69.95 69.95 0.4K
13:08 69.95 69.95 69.95 69.95 1.3K
13:09 69.96 69.96 69.96 69.95 0.9K
13:11 69.91 69.91 69.91 69.91 0.2K
13:12 69.91 69.91 69.91 69.91 0.7K
13:13 69.93 69.93 69.93 69.93 0.4K
13:16 69.92 69.92 69.92 69.92 0.2K
13:17 69.89 69.90 69.89 69.90 0.5K
13:20 69.92 69.92 69.92 69.92 1.9K
13:21 69.91 69.91 69.91 69.91 0.7K
13:22 69.91 69.91 69.91 69.91 0.7K
13:23 69.92 69.92 69.92 69.92 0.7K
13:24 69.91 69.91 69.91 69.91 0.5K
13:29 69.90 69.90 69.90 69.90 0.2K
13:30 69.91 69.91 69.91 69.91 0.2K
13:31 69.93 69.93 69.92 69.92 2.4K
13:35 69.89 69.89 69.89 69.89 0.2K
13:40 69.91 69.91 69.91 69.91 0.3K
13:41 69.92 69.92 69.92 69.92 1.3K
13:44 69.92 69.92 69.92 69.92 2.6K
13:46 69.93 69.93 69.93 69.93 0.7K
13:52 69.93 69.93 69.93 69.93 4.9K
13:56 69.91 69.91 69.91 69.91 0.5K
13:58 69.86 69.86 69.85 69.85 0.8K
13:59 69.89 69.89 69.89 69.89 35.8K
14:01 69.89 69.89 69.89 69.89 1.8K
14:02 69.91 69.91 69.91 69.91 1.5K
14:03 69.90 69.90 69.89 69.89 5.2K
14:05 69.88 69.88 69.88 69.88 2.3K
14:07 69.86 69.86 69.86 69.86 0.6K
14:09 69.85 69.85 69.84 69.84 1.1K
14:10 69.84 69.84 69.84 69.84 3.9K
14:12 69.83 69.83 69.83 69.83 1.5K
14:15 69.84 69.84 69.84 69.84 1.3K
14:16 69.84 69.84 69.84 69.84 0.2K
14:17 69.87 69.87 69.87 69.87 1.4K
14:18 69.85 69.85 69.85 69.85 1.4K
14:19 69.85 69.85 69.85 69.85 0.3K
14:20 69.84 69.84 69.84 69.84 1.2K
14:22 69.85 69.85 69.85 69.85 0.7K
14:23 69.84 69.84 69.84 69.84 0.4K
14:26 69.85 69.85 69.85 69.85 3.4K
14:27 69.87 69.88 69.87 69.88 1.3K
14:28 69.88 69.88 69.88 69.88 1.9K
14:29 69.87 69.87 69.85 69.85 2.4K
14:30 69.84 69.84 69.84 69.84 0.5K
14:33 69.86 69.86 69.86 69.86 1.1K
14:35 69.87 69.87 69.86 69.86 1.2K
14:36 69.86 69.86 69.86 69.85 0.6K
14:37 69.85 69.85 69.85 69.85 0.1K
14:38 69.85 69.85 69.85 69.85 3.1K
14:41 69.87 69.87 69.87 69.87 0.7K
14:43 69.87 69.87 69.87 69.86 0.5K
14:44 69.88 69.88 69.88 69.88 0.4K
14:46 69.86 69.86 69.86 69.86 0.3K
14:47 69.87 69.88 69.87 69.86 3.5K
14:49 69.87 69.87 69.87 69.86 1.0K
14:52 69.89 69.89 69.88 69.88 1.5K
14:53 69.89 69.89 69.89 69.89 1.0K
14:54 69.88 69.88 69.88 69.88 0.4K
14:55 69.88 69.88 69.88 69.88 1.1K
14:57 69.88 69.88 69.87 69.86 1.5K
14:58 69.86 69.86 69.85 69.86 1.9K
14:59 69.85 69.85 69.84 69.84 7.3K
15:00 69.83 69.84 69.83 69.83 4.9K
15:01 69.85 69.85 69.85 69.85 4.5K
15:02 69.85 69.85 69.85 69.85 0.4K
15:03 69.88 69.89 69.88 69.89 12.0K
15:04 69.87 69.88 69.87 69.88 19.3K
15:05 69.88 69.88 69.87 69.87 6.8K
15:07 69.85 69.85 69.84 69.84 1.5K
15:08 69.85 69.85 69.85 69.85 0.1K
15:09 69.84 69.84 69.84 69.84 4.3K
15:12 69.81 69.84 69.81 69.83 8.0K
15:13 69.84 69.84 69.84 69.84 0.6K
15:14 69.85 69.85 69.84 69.84 0.9K
15:17 69.84 69.84 69.84 69.83 0.4K
15:19 69.83 69.83 69.82 69.82 3.8K
15:21 69.80 69.80 69.80 69.80 2.2K
15:22 69.82 69.82 69.82 69.82 2.0K
15:23 69.83 69.83 69.83 69.83 0.6K
15:25 69.82 69.82 69.82 69.82 0.6K
15:26 69.79 69.79 69.79 69.79 0.4K
15:27 69.79 69.79 69.79 69.79 7.0K
15:28 69.78 69.80 69.78 69.80 1.6K
15:29 69.79 69.79 69.79 69.79 0.5K
15:30 69.79 69.79 69.79 69.79 0.6K
15:33 69.80 69.80 69.80 69.80 0.4K
15:34 69.78 69.78 69.77 69.77 1.0K
15:36 69.78 69.78 69.78 69.78 0.9K
15:37 69.78 69.78 69.78 69.78 0.3K
15:38 69.77 69.79 69.77 69.79 1.3K
15:39 69.79 69.79 69.79 69.79 2.9K
15:40 69.77 69.77 69.77 69.77 1.9K
15:41 69.76 69.77 69.76 69.76 3.3K
15:43 69.79 69.80 69.78 69.80 6.8K
15:45 69.80 69.81 69.80 69.80 2.5K
15:46 69.79 69.79 69.79 69.79 1.6K
15:47 69.78 69.80 69.78 69.79 2.0K
15:50 69.83 69.84 69.83 69.84 1.9K
15:51 69.86 69.86 69.86 69.85 0.7K
15:54 69.84 69.84 69.83 69.83 1.3K
15:55 69.80 69.82 69.80 69.82 1.3K
15:56 69.85 69.87 69.85 69.87 2.9K
15:57 69.86 69.86 69.85 69.85 97.2K
15:58 69.87 69.87 69.87 69.87 2.5K
15:59 69.87 69.87 69.85 69.85 0.8K
16:00 69.86 69.86 69.84 69.84 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available