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
09:34 70.38 70.38 70.38 70.38 5.4K
09:35 70.37 70.37 70.37 70.37 1.4K
09:37 70.39 70.39 70.39 70.39 0.3K
09:39 70.41 70.41 70.41 70.41 1.7K
09:43 70.39 70.39 70.39 70.39 0.4K
09:50 70.22 70.22 70.22 70.22 0.4K
09:51 70.23 70.23 70.23 70.23 1.4K
09:52 70.23 70.24 70.23 70.24 2.2K
09:57 70.21 70.21 70.21 70.21 0.2K
09:58 70.24 70.24 70.24 70.24 0.1K
09:59 70.23 70.24 70.22 70.22 59.4K
10:03 70.18 70.18 70.18 70.17 1.4K
10:04 70.18 70.18 70.18 70.18 0.6K
10:05 70.18 70.18 70.18 70.18 0.7K
10:06 70.17 70.17 70.17 70.17 1.4K
10:09 70.20 70.20 70.20 70.20 8.4K
10:10 70.22 70.22 70.22 70.22 1.8K
10:12 70.19 70.19 70.19 70.19 4.3K
10:16 70.24 70.24 70.24 70.24 0.7K
10:21 70.20 70.20 70.17 70.17 0.4K
10:22 70.21 70.21 70.21 70.21 1.3K
10:24 70.26 70.27 70.26 70.27 0.8K
10:25 70.26 70.26 70.26 70.26 0.1K
10:26 70.24 70.24 70.24 70.24 1.5K
10:31 70.33 70.33 70.33 70.33 0.1K
10:33 70.33 70.33 70.33 70.33 1.5K
10:37 70.31 70.31 70.30 70.30 0.6K
10:39 70.31 70.31 70.31 70.31 0.5K
10:46 70.31 70.31 70.31 70.31 0.2K
10:47 70.33 70.33 70.33 70.33 0.8K
10:54 70.31 70.31 70.30 70.30 2.5K
10:55 70.31 70.31 70.31 70.31 0.4K
10:57 70.29 70.29 70.29 70.29 3.1K
10:58 70.28 70.28 70.28 70.28 0.7K
10:59 70.26 70.26 70.26 70.26 0.3K
11:00 70.30 70.30 70.30 70.30 1.4K
11:02 70.30 70.30 70.30 70.30 3.6K
11:03 70.28 70.28 70.28 70.28 0.3K
11:04 70.28 70.28 70.28 70.28 0.4K
11:07 70.29 70.29 70.29 70.29 0.9K
11:13 70.37 70.37 70.37 70.36 0.3K
11:15 70.36 70.36 70.36 70.36 3.4K
11:20 70.35 70.35 70.35 70.35 0.7K
11:22 70.35 70.35 70.35 70.35 1.3K
11:24 70.36 70.36 70.36 70.36 0.6K
11:27 70.32 70.32 70.32 70.32 0.4K
11:29 70.31 70.31 70.31 70.31 1.1K
11:32 70.35 70.35 70.35 70.35 0.5K
11:33 70.36 70.36 70.36 70.36 0.5K
11:35 70.32 70.32 70.32 70.32 1.1K
11:37 70.35 70.35 70.35 70.35 1.0K
11:39 70.34 70.34 70.34 70.34 0.9K
11:46 70.32 70.32 70.32 70.32 0.9K
11:50 70.30 70.30 70.30 70.30 1.0K
11:55 70.30 70.30 70.30 70.30 0.5K
12:01 70.30 70.30 70.30 70.30 0.2K
12:03 70.29 70.29 70.29 70.29 0.3K
12:05 70.27 70.27 70.27 70.27 2.9K
12:07 70.25 70.25 70.25 70.25 0.7K
12:08 70.23 70.23 70.23 70.23 0.8K
12:11 70.24 70.24 70.24 70.24 1.2K
12:22 70.36 70.36 70.36 70.36 0.9K
12:28 70.34 70.34 70.34 70.34 0.6K
12:29 70.33 70.33 70.33 70.33 0.2K
12:31 70.35 70.35 70.35 70.35 0.6K
12:34 70.37 70.37 70.37 70.37 0.9K
12:41 70.37 70.37 70.36 70.37 1.6K
12:43 70.38 70.38 70.38 70.38 0.7K
12:44 70.38 70.38 70.38 70.38 0.4K
12:46 70.36 70.36 70.36 70.36 1.6K
12:59 70.30 70.30 70.30 70.30 0.2K
13:02 70.33 70.33 70.32 70.32 0.9K
13:03 70.33 70.33 70.33 70.33 0.5K
13:04 70.35 70.35 70.35 70.35 3.2K
13:10 70.38 70.39 70.38 70.39 0.4K
13:12 70.38 70.38 70.38 70.38 0.9K
13:13 70.37 70.37 70.37 70.37 32.8K
13:14 70.36 70.36 70.36 70.36 0.8K
13:15 70.37 70.37 70.37 70.37 0.2K
13:16 70.36 70.36 70.36 70.36 0.6K
13:18 70.34 70.34 70.34 70.34 0.9K
13:20 70.24 70.26 70.23 70.26 1.6K
13:21 70.18 70.18 70.18 70.18 0.2K
13:23 70.17 70.21 70.17 70.21 3.0K
13:24 70.14 70.14 70.14 70.14 0.3K
13:25 70.14 70.14 70.11 70.11 1.3K
13:27 70.08 70.11 70.08 70.11 0.7K
13:28 70.10 70.10 70.08 70.08 1.0K
13:29 70.08 70.08 70.08 70.08 0.3K
13:31 70.04 70.04 70.04 70.04 1.1K
13:32 70.04 70.04 70.03 70.03 2.0K
13:35 69.91 69.91 69.91 69.91 0.2K
13:36 69.87 69.87 69.87 69.87 0.9K
13:37 69.81 69.81 69.81 69.81 0.6K
13:40 69.93 69.93 69.93 69.93 0.7K
13:44 69.96 69.96 69.96 69.96 0.9K
13:47 70.03 70.03 70.03 70.03 1.6K
13:48 70.02 70.02 70.02 70.02 0.3K
13:50 70.03 70.03 70.03 70.03 0.7K
13:53 69.95 69.95 69.91 69.92 5.1K
13:55 69.94 69.94 69.94 69.94 0.3K
13:56 69.95 69.95 69.94 69.94 0.5K
13:57 69.92 69.92 69.92 69.92 0.7K
13:58 69.91 69.91 69.91 69.91 0.7K
14:03 69.86 69.86 69.86 69.86 0.2K
14:05 69.79 69.79 69.79 69.79 0.4K
14:06 69.72 69.72 69.72 69.72 1.0K
14:08 69.68 69.68 69.68 69.68 1.0K
14:09 69.70 69.70 69.70 69.69 1.7K
14:10 69.74 69.74 69.74 69.74 0.2K
14:12 69.76 69.78 69.76 69.78 3.1K
14:14 69.83 69.83 69.83 69.83 0.2K
14:15 69.85 69.85 69.82 69.82 0.5K
14:16 69.83 69.83 69.83 69.83 0.2K
14:17 69.80 69.80 69.80 69.80 0.8K
14:18 69.76 69.76 69.76 69.76 0.1K
14:19 69.74 69.74 69.74 69.74 0.3K
14:20 69.75 69.76 69.75 69.75 1.6K
14:22 69.74 69.74 69.73 69.73 3.5K
14:24 69.78 69.78 69.78 69.78 0.4K
14:25 69.78 69.78 69.78 69.78 0.7K
14:26 69.79 69.79 69.77 69.77 0.7K
14:31 69.87 69.87 69.87 69.87 0.5K
14:33 69.88 69.88 69.88 69.88 0.4K
14:35 69.89 69.89 69.87 69.86 3.2K
14:37 69.78 69.79 69.78 69.79 2.2K
14:39 69.79 69.79 69.78 69.78 0.9K
14:40 69.79 69.79 69.78 69.78 0.7K
14:41 69.78 69.78 69.78 69.78 2.3K
14:45 69.66 69.67 69.66 69.67 0.6K
14:47 69.61 69.63 69.61 69.63 1.1K
14:48 69.62 69.65 69.62 69.65 2.1K
14:49 69.67 69.67 69.67 69.67 1.3K
14:50 69.71 69.71 69.71 69.71 1.0K
14:51 69.71 69.71 69.71 69.71 0.5K
14:52 69.70 69.70 69.70 69.70 8.3K
14:55 69.77 69.78 69.77 69.78 9.4K
14:57 69.74 69.74 69.73 69.73 3.0K
14:59 69.78 69.79 69.74 69.74 1.6K
15:00 69.72 69.72 69.72 69.72 0.4K
15:02 69.62 69.62 69.62 69.61 1.8K
15:03 69.55 69.60 69.55 69.60 10.6K
15:04 69.54 69.54 69.54 69.54 0.3K
15:05 69.55 69.55 69.53 69.53 1.2K
15:06 69.53 69.55 69.53 69.55 1.0K
15:07 69.54 69.54 69.53 69.53 1.9K
15:08 69.49 69.52 69.49 69.52 1.5K
15:10 69.50 69.50 69.50 69.50 2.4K
15:11 69.51 69.54 69.50 69.54 1.5K
15:12 69.51 69.56 69.51 69.56 0.9K
15:13 69.56 69.56 69.56 69.56 1.7K
15:14 69.55 69.55 69.55 69.55 1.8K
15:15 69.58 69.58 69.58 69.58 0.4K
15:16 69.57 69.57 69.56 69.56 1.6K
15:17 69.62 69.62 69.62 69.62 4.9K
15:20 69.63 69.63 69.61 69.62 6.1K
15:21 69.62 69.62 69.61 69.61 0.9K
15:23 69.57 69.59 69.56 69.59 0.8K
15:24 69.59 69.59 69.59 69.59 0.7K
15:25 69.62 69.62 69.61 69.61 0.8K
15:27 69.61 69.61 69.61 69.61 0.3K
15:28 69.58 69.58 69.58 69.58 0.2K
15:29 69.57 69.57 69.57 69.57 1.8K
15:30 69.57 69.57 69.57 69.57 0.6K
15:31 69.57 69.57 69.56 69.57 7.8K
15:32 69.60 69.61 69.60 69.61 0.6K
15:33 69.61 69.63 69.60 69.63 9.0K
15:34 69.63 69.63 69.61 69.61 4.7K
15:35 69.62 69.62 69.61 69.61 0.3K
15:36 69.61 69.62 69.61 69.62 3.7K
15:37 69.57 69.57 69.57 69.57 5.5K
15:39 69.54 69.54 69.54 69.54 1.5K
15:40 69.54 69.54 69.54 69.54 1.6K
15:42 69.58 69.58 69.58 69.58 0.1K
15:43 69.56 69.56 69.53 69.53 1.8K
15:44 69.53 69.56 69.53 69.56 1.4K
15:46 69.58 69.58 69.58 69.58 0.8K
15:47 69.62 69.62 69.62 69.62 1.2K
15:51 69.71 69.71 69.69 69.69 0.9K
15:52 69.61 69.61 69.60 69.60 1.8K
15:53 69.58 69.58 69.57 69.57 1.0K
15:54 69.58 69.58 69.58 69.58 0.9K
15:55 69.56 69.56 69.56 69.56 1.0K
15:56 69.59 69.61 69.59 69.61 2.6K
15:58 69.57 69.58 69.57 69.58 2.3K
15:59 69.59 69.60 69.59 69.60 4.1K
16:00 69.60 69.60 69.59 69.59 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available