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 70.11 70.11 70.11 70.11 4.4K
09:35 70.02 70.02 70.02 70.02 1.9K
09:37 70.05 70.05 70.05 70.05 0.9K
09:39 70.10 70.10 70.10 70.10 1.7K
09:40 70.21 70.21 70.21 70.21 0.8K
09:41 70.16 70.16 70.16 70.16 0.9K
09:45 70.12 70.12 70.12 70.12 0.4K
09:46 70.07 70.07 70.07 70.07 1.0K
09:49 69.92 69.92 69.92 69.92 0.8K
09:50 69.95 69.95 69.95 69.95 0.9K
09:54 69.93 69.93 69.93 69.93 0.4K
10:00 70.00 70.00 70.00 70.00 0.2K
10:01 70.02 70.02 70.02 70.02 0.5K
10:02 70.06 70.06 70.06 70.06 0.4K
10:04 70.12 70.12 70.11 70.11 1.5K
10:06 70.12 70.12 70.12 70.12 1.9K
10:11 70.09 70.09 70.09 70.09 0.5K
10:13 70.13 70.13 70.13 70.13 0.5K
10:17 70.07 70.08 70.07 70.08 0.6K
10:19 70.05 70.05 70.05 70.05 1.3K
10:20 70.06 70.06 70.05 70.05 1.0K
10:21 70.07 70.07 70.07 70.07 0.2K
10:22 70.08 70.08 70.08 70.08 0.2K
10:23 70.05 70.05 70.05 70.05 1.3K
10:24 70.07 70.07 70.07 70.07 1.2K
10:25 70.06 70.06 70.06 70.06 2.8K
10:27 70.10 70.10 70.10 70.10 0.6K
10:28 70.10 70.11 70.10 70.11 4.7K
10:29 70.11 70.11 70.11 70.11 0.3K
10:30 70.05 70.05 70.05 70.05 0.7K
10:33 70.09 70.10 70.09 70.10 0.8K
10:34 70.04 70.04 70.04 70.04 0.6K
10:37 70.10 70.10 70.10 70.10 1.6K
10:39 70.13 70.13 70.13 70.13 1.5K
10:42 70.13 70.13 70.13 70.13 0.1K
10:43 70.11 70.11 70.11 70.11 0.3K
10:46 70.10 70.15 70.10 70.15 5.9K
10:48 70.15 70.15 70.15 70.15 0.8K
10:50 70.20 70.20 70.20 70.19 1.7K
10:51 70.22 70.22 70.22 70.22 0.5K
10:52 70.23 70.25 70.23 70.25 1.8K
10:53 70.25 70.25 70.25 70.25 0.7K
10:56 70.24 70.24 70.24 70.24 0.3K
10:57 70.24 70.24 70.24 70.24 1.2K
10:58 70.22 70.22 70.22 70.22 2.5K
11:00 70.25 70.29 70.25 70.29 1.7K
11:01 70.25 70.25 70.25 70.25 0.2K
11:03 70.25 70.25 70.25 70.25 1.6K
11:06 70.27 70.27 70.27 70.27 0.3K
11:07 70.26 70.26 70.26 70.26 2.9K
11:08 70.27 70.27 70.26 70.26 0.8K
11:09 70.29 70.29 70.29 70.29 0.2K
11:10 70.29 70.29 70.29 70.29 0.6K
11:11 70.30 70.30 70.30 70.30 0.3K
11:12 70.31 70.31 70.31 70.31 0.8K
11:13 70.32 70.32 70.32 70.32 1.1K
11:14 70.30 70.30 70.30 70.30 0.2K
11:16 70.25 70.25 70.25 70.25 0.6K
11:17 70.24 70.24 70.22 70.22 1.0K
11:18 70.23 70.23 70.21 70.21 2.0K
11:19 70.20 70.20 70.20 70.20 0.6K
11:20 70.20 70.20 70.20 70.20 0.4K
11:22 70.17 70.17 70.17 70.17 0.4K
11:24 70.12 70.12 70.12 70.12 0.4K
11:25 70.09 70.10 70.06 70.06 1.0K
11:27 70.04 70.04 70.04 70.04 0.3K
11:28 70.01 70.01 70.01 70.01 0.5K
11:34 69.99 69.99 69.99 69.99 0.9K
11:39 69.95 69.95 69.95 69.95 1.7K
11:41 69.88 69.88 69.88 69.88 0.7K
11:44 69.95 69.95 69.95 69.95 1.1K
11:45 69.97 69.97 69.97 69.97 0.3K
11:48 70.02 70.02 70.02 70.02 0.2K
11:50 70.00 70.00 70.00 70.00 0.4K
11:53 69.94 69.94 69.94 69.94 0.1K
11:55 69.95 69.95 69.95 69.95 4.3K
11:56 69.98 69.98 69.98 69.98 1.2K
11:58 70.00 70.00 70.00 70.00 2.6K
12:04 69.98 69.98 69.98 69.98 0.2K
12:06 70.02 70.02 70.02 70.02 1.1K
12:08 69.99 69.99 69.99 69.99 2.3K
12:11 70.06 70.06 70.06 70.06 0.3K
12:12 70.07 70.07 70.06 70.06 3.3K
12:13 70.07 70.08 70.07 70.08 2.6K
12:15 70.06 70.06 70.06 70.06 0.1K
12:16 70.07 70.07 70.07 70.07 0.2K
12:17 70.08 70.08 70.08 70.08 5.3K
12:18 70.09 70.09 70.07 70.07 4.3K
12:20 70.05 70.05 70.05 70.05 0.7K
12:22 70.07 70.07 70.05 70.05 0.4K
12:25 70.06 70.07 70.06 70.07 3.1K
12:26 70.06 70.06 70.06 70.06 1.1K
12:27 70.06 70.06 70.06 70.06 1.1K
12:28 70.04 70.04 70.04 70.04 0.1K
12:29 70.05 70.05 70.05 70.05 0.2K
12:30 70.05 70.05 70.05 70.05 0.4K
12:32 70.09 70.09 70.09 70.09 2.0K
12:34 70.07 70.07 70.07 70.07 0.2K
12:35 70.06 70.06 70.06 70.06 0.8K
12:38 70.02 70.02 70.02 70.02 0.9K
12:41 70.01 70.01 70.01 70.01 0.9K
12:44 70.03 70.03 70.03 70.03 0.9K
12:46 70.02 70.02 70.02 70.02 1.1K
12:50 70.04 70.05 70.04 70.05 7.6K
12:51 70.04 70.04 70.04 70.04 0.4K
13:01 70.04 70.04 70.03 70.03 1.3K
13:02 70.06 70.06 70.06 70.06 0.5K
13:03 70.07 70.07 70.07 70.07 1.3K
13:05 70.09 70.09 70.08 70.08 2.8K
13:06 70.09 70.09 70.09 70.09 0.3K
13:08 70.09 70.09 70.09 70.09 2.4K
13:09 70.07 70.07 70.07 70.07 0.3K
13:10 70.09 70.09 70.09 70.09 0.6K
13:12 70.09 70.09 70.09 70.09 0.2K
13:13 70.09 70.10 70.09 70.10 0.9K
13:14 70.10 70.10 70.10 70.10 0.3K
13:17 70.11 70.11 70.11 70.11 2.1K
13:19 70.13 70.13 70.13 70.13 0.2K
13:22 70.13 70.13 70.11 70.11 1.9K
13:25 70.11 70.12 70.11 70.12 1.9K
13:27 70.08 70.08 70.08 70.08 0.2K
13:28 70.09 70.09 70.09 70.09 2.8K
13:29 70.10 70.10 70.10 70.10 0.6K
13:30 70.11 70.11 70.11 70.11 0.5K
13:31 70.13 70.13 70.13 70.13 0.1K
13:32 70.11 70.11 70.11 70.11 0.3K
13:33 70.13 70.13 70.13 70.13 0.6K
13:34 70.15 70.15 70.15 70.15 0.6K
13:39 70.11 70.11 70.11 70.11 1.1K
13:41 70.06 70.06 70.06 70.06 0.7K
13:47 70.05 70.05 70.05 70.05 0.4K
13:48 70.06 70.06 70.06 70.06 0.2K
13:49 70.06 70.06 70.06 70.06 0.3K
13:50 70.07 70.07 70.07 70.07 0.8K
13:51 70.07 70.07 70.07 70.07 0.8K
13:53 70.06 70.06 70.06 70.06 0.1K
13:56 70.08 70.08 70.08 70.08 0.4K
13:58 70.06 70.06 70.06 70.06 0.5K
14:00 70.04 70.06 70.04 70.06 0.7K
14:01 70.04 70.04 70.04 70.04 0.1K
14:02 70.05 70.05 70.05 70.05 0.5K
14:03 70.04 70.06 70.04 70.06 1.0K
14:07 70.04 70.04 70.04 70.04 1.8K
14:08 70.04 70.04 70.04 70.04 0.5K
14:12 70.00 70.00 70.00 70.00 0.5K
14:13 70.02 70.02 70.02 70.02 0.5K
14:16 69.99 69.99 69.99 69.99 0.3K
14:17 69.99 70.01 69.99 70.01 0.6K
14:18 70.01 70.01 70.01 70.01 0.2K
14:19 70.01 70.01 70.01 70.01 0.5K
14:20 70.03 70.03 70.03 70.03 0.1K
14:21 70.04 70.04 70.04 70.04 0.4K
14:23 70.04 70.04 70.03 70.04 1.7K
14:25 70.02 70.02 70.02 70.02 2.1K
14:26 70.06 70.06 70.06 70.06 0.6K
14:27 70.07 70.07 70.07 70.07 0.4K
14:28 70.06 70.06 70.06 70.06 0.3K
14:29 70.05 70.05 70.05 70.05 0.2K
14:30 70.05 70.05 70.05 70.05 0.1K
14:31 70.06 70.06 70.06 70.06 4.8K
14:32 70.08 70.08 70.08 70.08 0.2K
14:33 70.08 70.08 70.08 70.08 0.9K
14:34 70.09 70.09 70.09 70.08 0.4K
14:35 70.09 70.09 70.09 70.09 2.0K
14:36 70.10 70.11 70.10 70.11 1.6K
14:37 70.10 70.10 70.08 70.08 1.0K
14:38 70.09 70.09 70.09 70.09 1.0K
14:40 70.11 70.12 70.11 70.12 2.0K
14:42 70.12 70.12 70.12 70.12 0.6K
14:44 70.13 70.13 70.13 70.13 1.0K
14:46 70.12 70.12 70.12 70.12 0.1K
14:47 70.13 70.13 70.13 70.13 10.5K
14:48 70.12 70.14 70.12 70.14 3.5K
14:49 70.14 70.14 70.14 70.13 0.4K
14:51 70.13 70.13 70.12 70.13 4.3K
14:52 70.14 70.14 70.14 70.14 0.1K
14:53 70.16 70.16 70.15 70.15 1.9K
14:54 70.15 70.15 70.15 70.15 0.3K
14:55 70.16 70.16 70.16 70.16 2.5K
14:58 70.17 70.17 70.17 70.17 0.6K
14:59 70.16 70.16 70.16 70.16 1.0K
15:01 70.16 70.16 70.12 70.12 0.3K
15:02 70.15 70.15 70.15 70.15 0.8K
15:03 70.17 70.17 70.17 70.17 0.7K
15:04 70.16 70.16 70.16 70.16 3.2K
15:05 70.17 70.17 70.17 70.17 0.1K
15:06 70.17 70.17 70.15 70.17 6.4K
15:07 70.15 70.16 70.15 70.15 1.6K
15:08 70.18 70.18 70.17 70.17 11.0K
15:09 70.17 70.19 70.17 70.19 7.3K
15:10 70.16 70.18 70.16 70.18 10.9K
15:12 70.18 70.18 70.18 70.18 0.2K
15:13 70.18 70.19 70.18 70.19 2.6K
15:14 70.18 70.18 70.18 70.18 2.7K
15:15 70.16 70.18 70.16 70.17 4.1K
15:16 70.18 70.18 70.18 70.18 0.2K
15:17 70.20 70.20 70.20 70.20 0.4K
15:18 70.20 70.20 70.20 70.20 2.8K
15:20 70.20 70.20 70.20 70.20 1.2K
15:24 70.22 70.23 70.22 70.22 1.4K
15:26 70.20 70.20 70.20 70.20 1.2K
15:28 70.20 70.20 70.20 70.20 0.9K
15:29 70.20 70.20 70.20 70.20 1.3K
15:30 70.19 70.19 70.18 70.18 1.6K
15:31 70.19 70.20 70.19 70.20 7.4K
15:32 70.19 70.19 70.18 70.18 1.4K
15:33 70.18 70.18 70.18 70.18 2.6K
15:35 70.17 70.17 70.17 70.17 7.4K
15:36 70.17 70.17 70.17 70.17 0.2K
15:37 70.16 70.16 70.16 70.16 2.2K
15:38 70.18 70.18 70.18 70.18 3.1K
15:39 70.19 70.19 70.19 70.19 3.3K
15:40 70.19 70.19 70.19 70.19 0.4K
15:41 70.20 70.20 70.20 70.20 1.3K
15:42 70.20 70.20 70.20 70.20 3.8K
15:43 70.20 70.20 70.20 70.20 1.5K
15:44 70.21 70.21 70.21 70.21 0.8K
15:45 70.22 70.22 70.22 70.22 12.2K
15:47 70.19 70.19 70.18 70.18 3.3K
15:49 70.14 70.15 70.14 70.15 1.8K
15:50 70.16 70.16 70.16 70.16 2.0K
15:51 70.20 70.20 70.19 70.19 0.7K
15:52 70.17 70.18 70.17 70.18 3.4K
15:53 70.17 70.18 70.17 70.18 9.3K
15:54 70.16 70.17 70.16 70.17 7.4K
15:55 70.13 70.13 70.13 70.13 2.3K
15:56 70.15 70.15 70.15 70.15 0.8K
15:58 70.11 70.11 70.10 70.10 4.8K
16:00 70.09 70.11 70.09 70.11 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available