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 69.28 69.52 69.28 69.52 7.4K
09:33 69.58 69.58 69.58 69.58 1.1K
09:34 69.62 69.62 69.55 69.55 1.2K
09:35 69.50 69.50 69.50 69.50 1.0K
09:36 69.55 69.55 69.55 69.55 1.0K
09:37 69.55 69.55 69.54 69.54 2.1K
09:41 69.52 69.52 69.52 69.52 0.7K
09:43 69.57 69.57 69.57 69.57 1.1K
09:45 69.58 69.58 69.58 69.58 0.4K
09:47 69.58 69.58 69.58 69.58 1.0K
09:49 69.59 69.59 69.59 69.59 0.6K
09:50 69.61 69.63 69.61 69.63 0.7K
09:54 69.66 69.66 69.66 69.66 0.3K
09:55 69.66 69.66 69.66 69.66 0.5K
09:57 69.69 69.69 69.68 69.68 3.6K
09:58 69.73 69.73 69.73 69.73 0.7K
10:01 69.77 69.78 69.77 69.78 10.2K
10:02 69.77 69.77 69.77 69.77 0.1K
10:03 69.79 69.79 69.76 69.78 1.8K
10:05 69.80 69.81 69.80 69.81 0.4K
10:10 69.80 69.80 69.80 69.80 0.3K
10:11 69.81 69.81 69.81 69.81 0.4K
10:16 69.80 69.80 69.76 69.76 2.4K
10:19 69.74 69.75 69.69 69.75 2.2K
10:22 69.74 69.74 69.74 69.74 1.1K
10:23 69.79 69.79 69.79 69.79 0.1K
10:24 69.83 69.85 69.82 69.85 3.7K
10:26 69.82 69.82 69.82 69.82 0.6K
10:27 69.80 69.80 69.80 69.80 1.0K
10:28 69.84 69.84 69.84 69.84 1.9K
10:29 69.88 69.88 69.88 69.88 1.0K
10:31 69.83 69.83 69.83 69.83 0.1K
10:32 69.83 69.83 69.81 69.81 0.7K
10:35 69.77 69.77 69.77 69.77 1.7K
10:36 69.74 69.74 69.74 69.74 0.1K
10:37 69.75 69.75 69.74 69.74 2.7K
10:42 69.77 69.77 69.77 69.77 0.5K
10:43 69.76 69.76 69.74 69.74 2.3K
10:44 69.74 69.80 69.74 69.80 1.5K
10:45 69.79 69.79 69.79 69.79 0.2K
10:47 69.77 69.77 69.77 69.77 1.1K
10:50 69.78 69.78 69.78 69.78 0.7K
10:51 69.78 69.78 69.78 69.78 2.3K
10:52 69.78 69.78 69.78 69.78 1.7K
10:53 69.75 69.77 69.75 69.77 2.1K
10:55 69.80 69.80 69.78 69.78 1.0K
10:56 69.78 69.78 69.78 69.78 2.6K
10:59 69.77 69.77 69.77 69.77 0.3K
11:01 69.73 69.73 69.70 69.70 2.8K
11:02 69.72 69.72 69.72 69.72 2.1K
11:04 69.70 69.70 69.70 69.70 0.6K
11:07 69.72 69.72 69.72 69.72 0.4K
11:09 69.72 69.72 69.72 69.72 0.7K
11:10 69.72 69.72 69.72 69.72 0.3K
11:11 69.77 69.77 69.77 69.77 4.0K
11:13 69.73 69.73 69.73 69.73 0.8K
11:14 69.75 69.75 69.75 69.75 2.3K
11:16 69.80 69.80 69.80 69.80 1.2K
11:18 69.81 69.82 69.81 69.82 0.7K
11:19 69.83 69.83 69.83 69.83 1.9K
11:24 69.77 69.77 69.77 69.77 0.6K
11:25 69.74 69.74 69.74 69.74 2.5K
11:27 69.74 69.74 69.74 69.74 2.3K
11:30 69.75 69.75 69.73 69.73 2.6K
11:33 69.76 69.76 69.76 69.76 1.2K
11:34 69.79 69.79 69.79 69.79 0.9K
11:37 69.83 69.83 69.83 69.83 0.8K
11:39 69.79 69.79 69.79 69.79 0.6K
11:42 69.77 69.77 69.77 69.77 0.1K
11:43 69.78 69.78 69.77 69.77 1.5K
11:45 69.79 69.80 69.79 69.80 1.9K
11:46 69.82 69.82 69.82 69.82 1.1K
11:48 69.82 69.82 69.82 69.82 0.4K
11:51 69.81 69.81 69.81 69.81 1.1K
11:55 69.76 69.76 69.76 69.76 0.5K
11:56 69.81 69.81 69.81 69.81 0.8K
11:59 69.79 69.79 69.75 69.75 1.1K
12:00 69.74 69.74 69.74 69.74 0.3K
12:01 69.79 69.79 69.79 69.79 8.3K
12:07 69.80 69.80 69.80 69.80 1.0K
12:10 69.84 69.84 69.84 69.84 15.3K
12:12 69.84 69.84 69.84 69.84 4.4K
12:14 69.85 69.85 69.85 69.85 0.6K
12:15 69.85 69.85 69.85 69.85 3.0K
12:16 69.87 69.87 69.87 69.87 1.8K
12:18 69.82 69.82 69.81 69.81 0.6K
12:20 69.84 69.84 69.84 69.84 0.1K
12:22 69.83 69.83 69.83 69.83 0.4K
12:25 69.85 69.85 69.85 69.85 1.3K
12:28 69.92 69.92 69.92 69.92 0.8K
12:29 69.89 69.89 69.89 69.89 0.3K
12:32 69.91 69.92 69.91 69.92 1.3K
12:33 69.91 69.91 69.91 69.91 1.9K
12:37 69.90 69.90 69.90 69.90 0.1K
12:39 69.88 69.88 69.88 69.88 0.7K
12:41 69.89 69.90 69.89 69.90 14.7K
12:42 69.90 69.91 69.90 69.91 0.8K
12:43 69.90 69.90 69.90 69.90 0.7K
12:47 69.86 69.86 69.86 69.86 0.9K
12:51 69.81 69.81 69.81 69.81 0.1K
12:52 69.81 69.81 69.80 69.80 1.9K
12:53 69.77 69.77 69.77 69.77 0.2K
12:54 69.79 69.79 69.75 69.75 73.8K
12:55 69.78 69.78 69.77 69.77 5.0K
12:56 69.75 69.75 69.75 69.75 0.1K
12:57 69.75 69.75 69.75 69.75 0.1K
12:58 69.75 69.75 69.75 69.75 0.5K
13:05 69.79 69.79 69.79 69.79 0.6K
13:06 69.77 69.77 69.77 69.77 2.0K
13:09 69.79 69.79 69.79 69.79 0.7K
13:13 69.77 69.77 69.77 69.77 0.4K
13:14 69.77 69.77 69.77 69.77 0.2K
13:16 69.77 69.77 69.77 69.77 0.8K
13:19 69.75 69.75 69.75 69.75 0.3K
13:22 69.73 69.73 69.73 69.73 0.4K
13:23 69.75 69.75 69.75 69.75 0.1K
13:24 69.75 69.75 69.75 69.75 0.5K
13:27 69.75 69.75 69.74 69.74 3.8K
13:31 69.77 69.77 69.77 69.77 0.6K
13:32 69.78 69.78 69.78 69.78 0.9K
13:33 69.77 69.77 69.77 69.77 0.1K
13:34 69.77 69.77 69.76 69.76 1.2K
13:36 69.75 69.75 69.75 69.75 8.3K
13:41 69.72 69.72 69.72 69.72 1.0K
13:47 69.75 69.75 69.75 69.75 0.3K
13:48 69.75 69.75 69.75 69.75 1.4K
13:52 69.73 69.77 69.73 69.77 1.3K
13:56 69.77 69.77 69.77 69.77 0.8K
14:00 69.74 69.74 69.74 69.74 0.6K
14:01 69.77 69.77 69.77 69.77 0.2K
14:06 69.79 69.79 69.79 69.79 1.1K
14:10 69.79 69.79 69.79 69.79 0.4K
14:11 69.79 69.79 69.79 69.79 0.2K
14:12 69.78 69.79 69.78 69.78 1.0K
14:13 69.78 69.78 69.77 69.78 17.0K
14:16 69.83 69.83 69.83 69.83 0.8K
14:17 69.84 69.84 69.84 69.84 0.8K
14:18 69.82 69.82 69.82 69.82 0.4K
14:19 69.86 69.86 69.86 69.86 0.7K
14:20 69.86 69.86 69.86 69.86 1.2K
14:21 69.85 69.85 69.85 69.85 0.2K
14:22 69.87 69.87 69.87 69.86 6.3K
14:24 69.89 69.89 69.89 69.89 0.5K
14:25 69.89 69.89 69.89 69.89 1.8K
14:26 69.93 69.93 69.93 69.93 0.3K
14:27 69.95 69.95 69.94 69.94 1.5K
14:28 69.96 69.96 69.96 69.96 0.8K
14:29 69.95 69.95 69.95 69.95 0.2K
14:30 69.95 69.98 69.95 69.98 2.6K
14:31 69.94 69.98 69.94 69.97 2.8K
14:32 69.97 69.97 69.97 69.97 0.8K
14:33 69.97 69.98 69.96 69.96 2.4K
14:34 69.96 69.96 69.96 69.96 0.4K
14:35 69.97 69.98 69.97 69.98 1.3K
14:37 69.98 69.98 69.98 69.98 0.5K
14:38 69.95 69.96 69.95 69.95 1.4K
14:39 69.99 69.99 69.99 69.99 0.6K
14:40 69.99 69.99 69.99 69.99 0.4K
14:41 69.97 69.99 69.97 69.99 5.0K
14:42 69.97 69.97 69.97 69.97 1.2K
14:43 69.93 69.93 69.93 69.93 0.2K
14:44 69.94 69.94 69.94 69.94 1.6K
14:46 69.90 69.90 69.88 69.90 15.2K
14:49 69.84 69.85 69.84 69.85 5.3K
14:51 69.81 69.81 69.81 69.81 0.9K
14:52 69.83 69.83 69.83 69.83 0.2K
14:53 69.84 69.84 69.84 69.84 0.4K
14:54 69.84 69.84 69.84 69.84 0.3K
14:56 69.83 69.83 69.83 69.83 0.1K
14:57 69.83 69.85 69.83 69.85 82.6K
14:58 69.85 69.85 69.84 69.84 6.2K
14:59 69.80 69.81 69.80 69.81 1.9K
15:01 69.82 69.84 69.82 69.84 0.2K
15:02 69.84 69.85 69.84 69.84 1.2K
15:03 69.82 69.82 69.82 69.82 6.0K
15:05 69.80 69.80 69.78 69.78 2.4K
15:06 69.76 69.76 69.74 69.74 3.0K
15:07 69.73 69.73 69.73 69.73 0.9K
15:08 69.74 69.80 69.74 69.80 1.9K
15:09 69.76 69.77 69.76 69.77 0.5K
15:10 69.78 69.79 69.78 69.79 2.4K
15:11 69.79 69.80 69.77 69.79 29.3K
15:12 69.79 69.82 69.79 69.82 4.5K
15:13 69.82 69.82 69.82 69.82 1.9K
15:14 69.80 69.80 69.80 69.80 20.3K
15:15 69.78 69.78 69.78 69.78 0.6K
15:16 69.82 69.82 69.81 69.81 0.3K
15:17 69.84 69.84 69.84 69.84 1.2K
15:18 69.84 69.85 69.84 69.85 0.8K
15:20 69.90 69.91 69.90 69.91 5.0K
15:21 69.93 69.93 69.93 69.93 2.7K
15:22 69.91 69.92 69.91 69.92 0.6K
15:23 69.93 69.93 69.92 69.92 1.1K
15:24 69.93 69.95 69.93 69.95 1.0K
15:25 69.92 69.94 69.92 69.94 0.7K
15:26 69.93 69.93 69.93 69.93 0.6K
15:27 69.92 69.92 69.92 69.92 0.5K
15:28 69.88 69.90 69.88 69.88 0.5K
15:29 69.89 69.89 69.88 69.88 1.9K
15:30 69.90 69.90 69.89 69.89 11.7K
15:31 69.89 69.90 69.88 69.89 6.1K
15:32 69.88 69.88 69.86 69.86 2.3K
15:33 69.85 69.86 69.85 69.86 1.3K
15:34 69.85 69.85 69.85 69.85 0.4K
15:35 69.86 69.86 69.86 69.86 22.5K
15:36 69.87 69.87 69.87 69.87 2.5K
15:37 69.89 69.89 69.88 69.88 1.5K
15:38 69.86 69.87 69.86 69.87 0.9K
15:39 69.89 69.90 69.89 69.90 9.1K
15:40 69.91 69.91 69.91 69.91 0.8K
15:41 69.92 69.93 69.91 69.92 11.9K
15:42 69.93 69.96 69.93 69.96 4.2K
15:43 69.96 69.96 69.96 69.96 0.6K
15:44 69.97 69.97 69.96 69.96 0.5K
15:46 69.99 70.01 69.99 70.01 2.0K
15:47 69.99 69.99 69.99 69.99 4.7K
15:49 69.94 69.94 69.91 69.93 1.4K
15:50 69.94 69.97 69.94 69.97 2.2K
15:52 69.94 69.94 69.90 69.90 1.3K
15:53 69.91 69.91 69.91 69.91 0.5K
15:54 69.86 69.88 69.86 69.88 1.2K
15:55 69.97 69.97 69.97 69.97 0.5K
15:57 69.98 69.99 69.98 69.99 3.6K
15:58 70.02 70.02 70.02 70.02 1.7K
15:59 70.03 70.04 70.03 70.04 2.9K
16:00 70.04 70.04 70.03 70.03 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available