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 70.22 70.22 70.22 70.22 5.8K
09:34 70.26 70.26 70.26 70.26 3.8K
09:37 70.19 70.19 70.19 70.19 1.9K
09:42 70.30 70.30 70.30 70.30 0.5K
09:45 70.36 70.36 70.35 70.35 2.0K
09:52 70.43 70.43 70.43 70.43 0.1K
09:53 70.43 70.43 70.43 70.43 1.5K
10:00 70.51 70.51 70.51 70.51 1.5K
10:01 70.51 70.51 70.50 70.50 0.9K
10:02 70.51 70.52 70.51 70.52 1.6K
10:03 70.55 70.55 70.55 70.55 1.3K
10:05 70.57 70.57 70.57 70.57 0.1K
10:06 70.58 70.58 70.58 70.58 0.8K
10:08 70.59 70.59 70.59 70.59 0.7K
10:09 70.58 70.58 70.58 70.58 0.5K
10:12 70.46 70.46 70.46 70.46 0.5K
10:15 70.49 70.49 70.49 70.49 0.7K
10:18 70.49 70.49 70.49 70.49 0.7K
10:20 70.46 70.46 70.44 70.44 0.8K
10:21 70.45 70.45 70.45 70.45 0.2K
10:22 70.45 70.45 70.45 70.45 0.2K
10:23 70.50 70.50 70.50 70.50 0.4K
10:26 70.47 70.47 70.47 70.47 1.4K
10:27 70.48 70.48 70.48 70.47 0.3K
10:30 70.48 70.48 70.48 70.48 0.1K
10:31 70.45 70.45 70.45 70.45 0.5K
10:36 70.49 70.49 70.49 70.49 0.5K
10:37 70.49 70.49 70.49 70.49 0.4K
10:38 70.49 70.50 70.49 70.50 3.0K
10:39 70.53 70.54 70.53 70.54 4.5K
10:40 70.54 70.55 70.53 70.55 14.9K
10:43 70.58 70.58 70.58 70.58 0.9K
10:44 70.52 70.52 70.52 70.52 0.6K
10:47 70.49 70.49 70.49 70.49 0.3K
10:51 70.48 70.51 70.48 70.51 2.2K
10:52 70.49 70.49 70.49 70.48 4.3K
10:53 70.47 70.47 70.47 70.47 0.8K
10:58 70.48 70.48 70.48 70.48 0.4K
10:59 70.46 70.46 70.46 70.46 0.1K
11:00 70.47 70.47 70.47 70.47 0.4K
11:02 70.47 70.49 70.47 70.49 1.5K
11:03 70.52 70.52 70.52 70.52 0.1K
11:05 70.48 70.48 70.48 70.48 0.5K
11:08 70.42 70.42 70.42 70.42 0.1K
11:09 70.45 70.45 70.45 70.45 0.8K
11:10 70.45 70.45 70.45 70.45 0.1K
11:11 70.43 70.44 70.43 70.44 4.1K
11:13 70.44 70.44 70.44 70.44 2.1K
11:15 70.42 70.42 70.42 70.42 0.8K
11:16 70.42 70.42 70.42 70.42 2.5K
11:17 70.41 70.41 70.41 70.41 1.2K
11:18 70.41 70.41 70.40 70.40 1.2K
11:21 70.42 70.42 70.42 70.42 0.3K
11:23 70.45 70.45 70.45 70.45 0.2K
11:24 70.41 70.41 70.41 70.41 1.4K
11:25 70.41 70.41 70.41 70.41 0.1K
11:26 70.41 70.42 70.41 70.42 4.6K
11:33 70.45 70.45 70.45 70.45 0.2K
11:36 70.46 70.47 70.46 70.47 2.7K
11:38 70.44 70.45 70.44 70.45 0.5K
11:40 70.43 70.43 70.43 70.43 0.2K
11:41 70.42 70.42 70.42 70.42 1.0K
11:42 70.40 70.40 70.40 70.40 1.1K
11:44 70.42 70.42 70.42 70.42 1.5K
11:49 70.45 70.45 70.45 70.45 0.6K
11:50 70.46 70.46 70.46 70.46 19.0K
11:51 70.45 70.45 70.45 70.45 0.5K
11:53 70.46 70.46 70.46 70.46 0.3K
11:55 70.45 70.45 70.45 70.45 1.0K
11:56 70.43 70.43 70.43 70.43 1.8K
11:59 70.42 70.42 70.42 70.42 0.4K
12:00 70.42 70.42 70.42 70.42 1.7K
12:01 70.44 70.44 70.44 70.44 2.2K
12:02 70.45 70.45 70.45 70.45 0.1K
12:03 70.44 70.44 70.44 70.44 0.3K
12:04 70.45 70.45 70.45 70.45 0.3K
12:05 70.48 70.48 70.48 70.48 0.3K
12:06 70.45 70.45 70.45 70.45 0.4K
12:08 70.44 70.44 70.44 70.44 2.1K
12:10 70.42 70.42 70.42 70.42 0.8K
12:22 70.46 70.46 70.46 70.46 0.1K
12:23 70.46 70.46 70.46 70.46 0.2K
12:24 70.45 70.45 70.45 70.45 0.2K
12:26 70.46 70.46 70.46 70.46 1.5K
12:28 70.47 70.47 70.47 70.47 0.2K
12:31 70.45 70.45 70.45 70.45 0.7K
12:32 70.45 70.45 70.45 70.45 0.3K
12:35 70.46 70.46 70.46 70.46 2.5K
12:37 70.44 70.44 70.44 70.44 0.1K
12:39 70.46 70.46 70.46 70.46 0.2K
12:41 70.45 70.45 70.45 70.45 0.3K
12:43 70.43 70.43 70.43 70.43 0.2K
12:45 70.42 70.43 70.42 70.43 0.6K
12:46 70.42 70.42 70.42 70.42 0.6K
12:48 70.40 70.40 70.39 70.39 2.2K
12:49 70.41 70.41 70.41 70.41 0.6K
12:50 70.39 70.40 70.39 70.40 2.0K
12:52 70.38 70.38 70.38 70.38 0.2K
12:53 70.39 70.39 70.39 70.39 2.6K
12:54 70.40 70.40 70.40 70.40 0.6K
12:55 70.38 70.38 70.38 70.38 0.6K
12:59 70.38 70.38 70.38 70.38 32.2K
13:01 70.36 70.36 70.33 70.33 0.7K
13:03 70.28 70.28 70.24 70.24 0.9K
13:04 70.23 70.24 70.23 70.24 0.4K
13:06 70.26 70.29 70.26 70.29 9.3K
13:09 70.37 70.37 70.37 70.37 0.6K
13:10 70.37 70.37 70.37 70.37 1.2K
13:14 70.33 70.33 70.33 70.33 0.8K
13:16 70.36 70.36 70.36 70.36 0.3K
13:17 70.37 70.37 70.37 70.37 1.8K
13:18 70.36 70.36 70.36 70.36 2.8K
13:19 70.36 70.37 70.36 70.37 5.2K
13:22 70.36 70.36 70.36 70.36 9.7K
13:25 70.40 70.40 70.40 70.40 12.7K
13:28 70.40 70.41 70.40 70.41 2.6K
13:29 70.40 70.40 70.39 70.39 0.4K
13:30 70.42 70.43 70.42 70.43 0.8K
13:31 70.43 70.43 70.42 70.43 1.6K
13:33 70.42 70.42 70.41 70.41 4.8K
13:35 70.43 70.43 70.43 70.43 0.5K
13:36 70.42 70.42 70.41 70.41 3.2K
13:37 70.39 70.39 70.39 70.39 0.4K
13:38 70.38 70.38 70.38 70.38 1.1K
13:42 70.36 70.36 70.36 70.36 0.7K
13:44 70.35 70.35 70.35 70.35 0.8K
13:48 70.39 70.41 70.39 70.41 1.2K
13:49 70.41 70.42 70.41 70.42 0.4K
13:50 70.40 70.40 70.40 70.40 0.3K
13:51 70.40 70.40 70.40 70.40 0.3K
13:53 70.39 70.40 70.39 70.39 1.6K
13:57 70.39 70.39 70.39 70.39 0.9K
13:58 70.38 70.38 70.38 70.38 0.3K
13:59 70.38 70.39 70.37 70.39 10.1K
14:00 70.24 70.24 70.24 70.24 0.3K
14:01 70.19 70.22 70.19 70.22 2.4K
14:04 70.17 70.17 70.16 70.16 1.2K
14:06 70.16 70.16 70.16 70.16 0.6K
14:09 70.17 70.17 70.17 70.17 1.1K
14:10 70.14 70.14 70.14 70.14 0.1K
14:11 70.12 70.12 70.12 70.11 2.3K
14:14 70.14 70.14 70.14 70.14 0.4K
14:15 70.16 70.16 70.16 70.16 0.3K
14:16 70.16 70.16 70.12 70.12 1.2K
14:17 70.08 70.08 70.08 70.08 0.4K
14:20 70.12 70.12 70.10 70.10 0.9K
14:21 70.08 70.09 70.08 70.09 2.3K
14:23 70.10 70.10 70.10 70.10 3.6K
14:25 70.04 70.04 70.04 70.04 0.3K
14:26 70.05 70.05 70.03 70.03 0.8K
14:28 70.06 70.06 70.06 70.06 9.4K
14:29 70.05 70.05 70.05 70.05 0.4K
14:30 70.06 70.06 70.06 70.06 0.2K
14:31 70.07 70.10 70.07 70.10 45.7K
14:32 70.20 70.20 70.20 70.20 0.8K
14:33 70.16 70.16 70.16 70.16 1.2K
14:37 70.11 70.12 70.11 70.12 0.5K
14:38 70.23 70.23 70.22 70.23 4.5K
14:40 70.34 70.35 70.34 70.35 0.7K
14:42 70.38 70.38 70.38 70.38 4.3K
14:45 70.31 70.31 70.31 70.31 3.6K
14:46 70.36 70.38 70.36 70.38 1.7K
14:47 70.42 70.42 70.42 70.42 0.3K
14:48 70.41 70.41 70.38 70.38 3.5K
14:49 70.34 70.35 70.31 70.34 5.9K
14:50 70.34 70.34 70.34 70.34 1.3K
14:52 70.41 70.43 70.41 70.41 5.9K
14:53 70.41 70.41 70.41 70.41 0.8K
14:54 70.38 70.38 70.38 70.38 0.8K
14:57 70.25 70.36 70.25 70.36 5.7K
14:59 70.32 70.32 70.26 70.26 33.0K
15:00 70.27 70.28 70.27 70.28 0.9K
15:01 70.23 70.23 70.23 70.22 0.2K
15:03 70.19 70.19 70.14 70.14 3.2K
15:04 70.16 70.16 70.13 70.13 7.6K
15:05 70.11 70.11 70.11 70.11 0.4K
15:06 70.18 70.18 70.18 70.18 0.6K
15:07 70.17 70.17 70.17 70.17 1.0K
15:08 70.18 70.19 70.16 70.16 4.9K
15:09 70.21 70.21 70.20 70.21 2.8K
15:10 70.20 70.22 70.20 70.21 10.9K
15:11 70.22 70.22 70.22 70.22 0.4K
15:12 70.22 70.25 70.22 70.25 0.6K
15:13 70.20 70.21 70.20 70.21 4.6K
15:14 70.18 70.21 70.13 70.21 4.3K
15:17 70.14 70.14 70.09 70.09 3.7K
15:20 70.21 70.24 70.21 70.24 0.9K
15:21 70.26 70.26 70.26 70.26 1.5K
15:22 70.35 70.35 70.35 70.35 1.0K
15:23 70.34 70.35 70.34 70.35 2.3K
15:24 70.35 70.36 70.35 70.36 2.6K
15:25 70.36 70.37 70.36 70.37 0.8K
15:27 70.36 70.36 70.36 70.36 1.3K
15:28 70.33 70.33 70.33 70.33 0.1K
15:29 70.35 70.35 70.35 70.35 1.3K
15:30 70.33 70.33 70.29 70.30 4.8K
15:31 70.29 70.33 70.29 70.33 0.6K
15:32 70.32 70.36 70.32 70.36 1.6K
15:33 70.33 70.35 70.33 70.35 0.9K
15:34 70.31 70.31 70.31 70.31 0.4K
15:35 70.27 70.27 70.27 70.27 2.4K
15:36 70.25 70.26 70.25 70.26 1.0K
15:37 70.24 70.24 70.24 70.24 6.7K
15:38 70.27 70.27 70.24 70.25 1.3K
15:39 70.23 70.23 70.22 70.22 2.4K
15:40 70.22 70.22 70.21 70.22 1.2K
15:41 70.24 70.24 70.24 70.24 0.8K
15:42 70.27 70.27 70.23 70.23 1.5K
15:44 70.24 70.26 70.24 70.26 1.3K
15:45 70.26 70.26 70.26 70.26 2.5K
15:46 70.21 70.21 70.21 70.21 0.6K
15:47 70.21 70.21 70.21 70.21 0.4K
15:48 70.20 70.20 70.20 70.20 0.9K
15:49 70.19 70.22 70.19 70.22 0.6K
15:50 70.25 70.28 70.25 70.28 1.8K
15:52 70.16 70.16 70.15 70.15 4.7K
15:56 70.22 70.22 70.22 70.22 2.2K
15:57 70.24 70.24 70.23 70.23 1.6K
15:58 70.24 70.25 70.24 70.24 4.5K
15:59 70.19 70.19 70.16 70.18 2.3K
16:00 70.20 70.20 70.18 70.18 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available