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 70.51 70.51 70.51 70.51 6.0K
09:36 70.35 70.35 70.35 70.35 0.3K
09:37 70.34 70.34 70.34 70.34 1.4K
09:43 70.43 70.43 70.43 70.43 0.8K
09:45 70.39 70.39 70.39 70.39 0.1K
09:46 70.43 70.43 70.43 70.43 0.1K
09:47 70.41 70.41 70.41 70.41 0.3K
09:50 70.41 70.41 70.40 70.40 0.6K
09:51 70.45 70.45 70.45 70.45 0.2K
09:55 70.49 70.49 70.46 70.48 0.6K
09:58 70.48 70.48 70.43 70.43 0.8K
09:59 70.45 70.45 70.45 70.45 0.1K
10:00 70.44 70.44 70.44 70.44 1.1K
10:01 70.45 70.45 70.45 70.44 0.6K
10:02 70.37 70.37 70.37 70.37 0.5K
10:03 70.35 70.35 70.35 70.35 0.3K
10:05 70.43 70.43 70.43 70.43 0.1K
10:07 70.38 70.38 70.38 70.38 0.4K
10:10 70.44 70.44 70.44 70.44 1.9K
10:15 70.42 70.42 70.42 70.42 0.4K
10:17 70.41 70.41 70.39 70.39 1.5K
10:20 70.40 70.40 70.40 70.40 0.6K
10:22 70.42 70.42 70.42 70.42 0.3K
10:23 70.43 70.43 70.43 70.43 0.8K
10:24 70.43 70.43 70.43 70.43 9.7K
10:25 70.43 70.43 70.42 70.42 0.8K
10:28 70.37 70.37 70.37 70.37 0.3K
10:29 70.32 70.32 70.32 70.32 0.4K
10:31 70.33 70.33 70.33 70.33 1.3K
10:33 70.38 70.39 70.38 70.39 1.1K
10:34 70.42 70.42 70.42 70.42 3.3K
10:37 70.44 70.46 70.44 70.46 1.4K
10:39 70.48 70.48 70.48 70.48 5.5K
10:41 70.49 70.49 70.49 70.49 1.1K
10:42 70.48 70.48 70.48 70.48 9.3K
10:43 70.47 70.47 70.47 70.47 1.8K
10:44 70.46 70.47 70.46 70.47 1.4K
10:45 70.46 70.46 70.45 70.45 2.6K
10:49 70.46 70.46 70.46 70.46 0.2K
10:50 70.43 70.43 70.43 70.43 0.4K
10:54 70.34 70.34 70.34 70.34 0.6K
10:58 70.25 70.25 70.25 70.25 2.4K
11:01 70.25 70.25 70.25 70.25 6.8K
11:02 70.22 70.22 70.22 70.22 1.2K
11:04 70.24 70.25 70.24 70.25 7.1K
11:05 70.27 70.28 70.27 70.28 8.0K
11:06 70.26 70.26 70.26 70.26 2.7K
11:13 70.24 70.25 70.24 70.25 0.8K
11:14 70.22 70.22 70.22 70.22 4.3K
11:15 70.22 70.25 70.22 70.25 4.5K
11:16 70.24 70.24 70.24 70.24 0.1K
11:17 70.22 70.22 70.22 70.22 0.5K
11:21 70.31 70.31 70.31 70.31 1.7K
11:24 70.35 70.35 70.35 70.35 2.4K
11:26 70.35 70.35 70.35 70.35 0.3K
11:28 70.40 70.40 70.40 70.40 0.5K
11:30 70.44 70.44 70.41 70.41 0.5K
11:31 70.42 70.42 70.42 70.42 0.8K
11:32 70.42 70.42 70.42 70.42 0.3K
11:36 70.43 70.43 70.43 70.43 0.6K
11:39 70.43 70.43 70.43 70.43 0.4K
11:44 70.42 70.43 70.41 70.43 16.1K
11:45 70.44 70.44 70.43 70.43 1.7K
11:47 70.40 70.40 70.40 70.40 0.4K
11:48 70.43 70.43 70.43 70.43 1.7K
11:51 70.47 70.47 70.47 70.47 0.4K
11:54 70.48 70.48 70.48 70.48 0.2K
11:55 70.47 70.47 70.47 70.46 0.4K
11:57 70.50 70.50 70.50 70.50 3.7K
11:58 70.49 70.50 70.49 70.50 6.3K
11:59 70.47 70.47 70.47 70.47 0.4K
12:00 70.47 70.47 70.47 70.47 0.4K
12:04 70.45 70.46 70.45 70.46 0.6K
12:06 70.47 70.47 70.47 70.47 0.9K
12:08 70.46 70.47 70.46 70.47 1.6K
12:14 70.39 70.39 70.39 70.39 0.4K
12:17 70.36 70.36 70.36 70.36 0.4K
12:19 70.38 70.38 70.37 70.37 0.9K
12:21 70.39 70.39 70.39 70.39 0.1K
12:23 70.38 70.39 70.37 70.38 3.4K
12:27 70.33 70.33 70.33 70.33 0.4K
12:32 70.35 70.35 70.34 70.34 2.8K
12:34 70.36 70.36 70.36 70.36 1.3K
12:37 70.37 70.37 70.37 70.37 0.4K
12:38 70.38 70.38 70.38 70.38 0.5K
12:41 70.40 70.40 70.39 70.39 0.6K
12:46 70.40 70.40 70.40 70.40 0.1K
12:47 70.40 70.41 70.40 70.41 13.6K
12:48 70.41 70.41 70.41 70.41 1.3K
12:50 70.40 70.40 70.40 70.40 0.2K
12:51 70.41 70.42 70.40 70.40 1.1K
12:52 70.42 70.42 70.42 70.42 0.3K
12:53 70.43 70.43 70.42 70.42 2.4K
12:54 70.42 70.42 70.42 70.42 0.1K
12:56 70.43 70.43 70.43 70.43 0.5K
12:57 70.44 70.44 70.44 70.44 1.4K
12:58 70.43 70.43 70.43 70.43 1.6K
12:59 70.43 70.43 70.42 70.42 1.5K
13:00 70.41 70.44 70.41 70.44 0.6K
13:01 70.45 70.46 70.45 70.46 4.6K
13:06 70.47 70.47 70.47 70.47 0.5K
13:07 70.47 70.47 70.47 70.47 0.3K
13:08 70.51 70.51 70.51 70.51 3.7K
13:09 70.50 70.50 70.50 70.50 0.7K
13:10 70.47 70.47 70.47 70.47 0.1K
13:11 70.48 70.49 70.48 70.49 0.9K
13:12 70.49 70.49 70.48 70.48 0.6K
13:13 70.49 70.50 70.49 70.50 0.6K
13:16 70.51 70.51 70.51 70.51 1.0K
13:24 70.58 70.58 70.58 70.58 1.6K
13:27 70.59 70.59 70.59 70.59 1.1K
13:30 70.57 70.57 70.57 70.57 0.9K
13:31 70.58 70.60 70.58 70.60 0.8K
13:32 70.59 70.61 70.59 70.60 10.9K
13:33 70.61 70.62 70.61 70.62 1.1K
13:35 70.61 70.61 70.61 70.61 0.2K
13:36 70.62 70.62 70.62 70.62 0.3K
13:37 70.65 70.65 70.65 70.65 0.3K
13:38 70.66 70.66 70.66 70.66 0.8K
13:41 70.67 70.67 70.66 70.66 0.9K
13:42 70.68 70.68 70.67 70.67 1.8K
13:43 70.66 70.66 70.66 70.66 0.6K
13:44 70.67 70.67 70.67 70.67 0.2K
13:45 70.67 70.68 70.67 70.68 0.7K
13:50 70.68 70.68 70.68 70.68 0.5K
13:51 70.67 70.67 70.67 70.67 0.6K
13:53 70.69 70.69 70.69 70.69 3.2K
13:54 70.67 70.67 70.67 70.67 0.3K
14:00 70.66 70.66 70.65 70.66 3.8K
14:01 70.65 70.65 70.65 70.65 0.6K
14:04 70.63 70.63 70.62 70.62 15.4K
14:05 70.63 70.64 70.63 70.64 0.4K
14:06 70.63 70.63 70.63 70.63 0.5K
14:07 70.62 70.62 70.62 70.62 2.1K
14:08 70.62 70.62 70.62 70.62 0.9K
14:09 70.64 70.64 70.64 70.64 0.1K
14:10 70.63 70.63 70.63 70.63 0.2K
14:11 70.63 70.63 70.63 70.63 0.3K
14:12 70.62 70.62 70.62 70.62 1.2K
14:14 70.63 70.63 70.62 70.62 1.6K
14:15 70.61 70.61 70.61 70.61 1.7K
14:16 70.61 70.61 70.61 70.61 4.0K
14:19 70.59 70.59 70.59 70.59 11.7K
14:21 70.59 70.59 70.59 70.59 2.6K
14:23 70.58 70.59 70.58 70.59 1.6K
14:24 70.59 70.59 70.59 70.59 1.4K
14:26 70.58 70.58 70.56 70.56 1.0K
14:28 70.60 70.60 70.60 70.60 0.6K
14:31 70.57 70.57 70.56 70.56 0.3K
14:32 70.57 70.57 70.57 70.57 0.4K
14:34 70.57 70.57 70.55 70.55 8.5K
14:35 70.55 70.55 70.55 70.55 0.6K
14:36 70.56 70.56 70.56 70.56 7.0K
14:39 70.55 70.56 70.55 70.56 0.6K
14:41 70.54 70.54 70.54 70.54 1.1K
14:43 70.56 70.56 70.55 70.55 1.6K
14:46 70.55 70.55 70.55 70.55 0.8K
14:47 70.55 70.55 70.55 70.55 0.1K
14:48 70.57 70.57 70.55 70.55 1.4K
14:51 70.56 70.56 70.56 70.56 4.3K
14:54 70.56 70.57 70.56 70.57 2.2K
14:55 70.57 70.57 70.57 70.57 2.5K
14:57 70.60 70.60 70.60 70.60 1.4K
14:59 70.61 70.61 70.59 70.59 9.6K
15:00 70.58 70.60 70.58 70.60 1.6K
15:02 70.62 70.62 70.62 70.61 1.6K
15:03 70.64 70.64 70.64 70.64 0.5K
15:04 70.64 70.64 70.63 70.63 2.3K
15:05 70.63 70.63 70.63 70.63 0.4K
15:06 70.64 70.65 70.64 70.64 3.6K
15:07 70.63 70.63 70.63 70.63 0.3K
15:09 70.63 70.65 70.63 70.65 1.5K
15:10 70.64 70.65 70.64 70.64 2.7K
15:11 70.66 70.66 70.66 70.66 1.6K
15:12 70.66 70.66 70.65 70.65 1.7K
15:13 70.64 70.64 70.64 70.64 0.2K
15:14 70.66 70.66 70.65 70.65 2.4K
15:15 70.65 70.65 70.64 70.65 1.7K
15:16 70.65 70.65 70.65 70.65 2.0K
15:17 70.66 70.68 70.66 70.67 11.8K
15:18 70.68 70.68 70.66 70.66 6.1K
15:19 70.67 70.68 70.67 70.68 2.2K
15:21 70.68 70.68 70.66 70.66 0.7K
15:22 70.68 70.68 70.68 70.68 1.4K
15:24 70.69 70.69 70.69 70.69 0.6K
15:25 70.70 70.70 70.70 70.70 0.6K
15:28 70.68 70.68 70.66 70.66 1.4K
15:29 70.66 70.66 70.66 70.66 0.6K
15:30 70.63 70.63 70.63 70.63 0.2K
15:31 70.64 70.64 70.64 70.64 0.2K
15:32 70.63 70.63 70.63 70.63 1.3K
15:34 70.65 70.65 70.64 70.64 4.3K
15:35 70.62 70.62 70.62 70.62 0.6K
15:36 70.59 70.59 70.56 70.56 4.5K
15:37 70.51 70.51 70.51 70.51 2.9K
15:38 70.40 70.40 70.40 70.40 0.6K
15:39 70.32 70.32 70.32 70.32 0.2K
15:40 70.26 70.26 70.22 70.24 3.2K
15:41 70.15 70.23 70.15 70.22 4.8K
15:42 70.18 70.24 70.18 70.24 1.3K
15:43 70.19 70.19 70.14 70.14 12.6K
15:44 70.15 70.15 70.08 70.08 0.6K
15:45 70.14 70.17 70.14 70.15 3.2K
15:46 70.20 70.20 70.11 70.13 5.4K
15:47 70.21 70.21 70.21 70.21 2.9K
15:48 70.27 70.27 70.24 70.24 2.0K
15:49 70.28 70.28 70.28 70.28 1.3K
15:50 70.31 70.35 70.31 70.35 1.9K
15:51 70.37 70.37 70.36 70.36 0.8K
15:52 70.38 70.38 70.38 70.38 1.4K
15:54 70.40 70.40 70.40 70.40 3.6K
15:55 70.48 70.48 70.46 70.46 0.5K
15:56 70.47 70.47 70.47 70.47 1.1K
15:59 70.46 70.46 70.42 70.42 5.1K
16:00 70.46 70.46 70.42 70.42 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available