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 68.50 68.50 68.40 68.40 11.2K
09:34 68.57 68.57 68.57 68.57 0.1K
09:35 68.58 68.58 68.58 68.58 0.4K
09:36 68.49 68.49 68.49 68.49 0.2K
09:38 68.47 68.47 68.47 68.47 0.2K
09:40 68.55 68.56 68.55 68.56 0.6K
09:42 68.55 68.55 68.54 68.54 0.9K
09:43 68.51 68.51 68.50 68.50 2.1K
09:44 68.51 68.51 68.51 68.51 0.4K
09:45 68.49 68.49 68.49 68.49 0.4K
09:46 68.43 68.43 68.43 68.43 1.4K
09:54 68.35 68.35 68.35 68.35 0.8K
09:58 68.42 68.42 68.42 68.42 0.2K
10:00 68.34 68.34 68.34 68.33 1.5K
10:02 68.37 68.37 68.37 68.37 0.2K
10:03 68.39 68.40 68.39 68.40 2.0K
10:04 68.35 68.35 68.35 68.35 0.6K
10:11 68.33 68.33 68.33 68.33 0.8K
10:12 68.36 68.36 68.36 68.36 4.4K
10:13 68.40 68.40 68.40 68.40 0.5K
10:16 68.36 68.36 68.36 68.36 2.9K
10:17 68.34 68.34 68.34 68.34 0.3K
10:19 68.31 68.31 68.31 68.31 0.9K
10:21 68.41 68.41 68.41 68.41 0.3K
10:22 68.44 68.44 68.44 68.44 0.6K
10:23 68.57 68.57 68.57 68.57 0.2K
10:24 68.58 68.83 68.58 68.83 0.8K
10:25 68.82 68.82 68.82 68.82 2.0K
10:26 68.80 68.80 68.80 68.80 0.5K
10:28 68.85 68.89 68.85 68.89 0.8K
10:30 69.06 69.06 69.06 69.06 7.2K
10:31 69.03 69.05 69.03 69.05 4.4K
10:33 69.04 69.10 69.04 69.10 1.9K
10:34 69.12 69.12 69.11 69.11 5.4K
10:35 69.10 69.14 69.10 69.14 3.9K
10:36 69.03 69.03 69.03 69.03 2.5K
10:39 69.08 69.08 69.08 69.08 0.2K
10:40 69.05 69.05 69.05 69.05 0.2K
10:41 69.19 69.21 69.19 69.21 3.9K
10:45 69.17 69.17 69.14 69.17 1.0K
10:46 69.13 69.13 69.13 69.13 0.2K
10:47 69.07 69.07 69.07 69.07 0.7K
10:49 69.08 69.08 69.08 69.08 0.6K
10:50 69.12 69.20 69.12 69.20 2.0K
10:51 69.20 69.22 69.20 69.22 0.9K
10:56 69.23 69.23 69.23 69.23 0.4K
10:58 69.23 69.23 69.23 69.23 0.1K
10:59 69.20 69.20 69.20 69.20 1.3K
11:00 69.20 69.24 69.20 69.24 0.7K
11:02 69.28 69.28 69.28 69.28 0.7K
11:03 69.22 69.22 69.22 69.22 0.6K
11:04 69.11 69.11 69.11 69.11 0.6K
11:05 68.96 68.96 68.96 68.96 0.3K
11:08 69.14 69.14 69.14 69.14 2.7K
11:14 69.21 69.21 69.21 69.21 1.2K
11:16 69.19 69.19 69.19 69.19 0.1K
11:18 69.28 69.30 69.28 69.30 0.6K
11:19 69.31 69.31 69.31 69.31 0.1K
11:20 69.30 69.30 69.30 69.30 0.5K
11:25 69.33 69.33 69.33 69.33 2.1K
11:26 69.27 69.27 69.27 69.27 0.3K
11:28 69.27 69.27 69.25 69.25 2.9K
11:29 69.22 69.22 69.19 69.19 3.4K
11:32 69.28 69.28 69.28 69.28 0.1K
11:34 69.33 69.33 69.33 69.33 1.3K
11:39 69.35 69.36 69.35 69.36 0.8K
11:40 69.37 69.37 69.37 69.36 0.3K
11:42 69.30 69.30 69.30 69.30 0.7K
11:47 69.34 69.34 69.32 69.32 0.9K
11:48 69.35 69.35 69.35 69.35 0.3K
11:50 69.32 69.32 69.32 69.32 0.8K
11:57 69.15 69.17 69.15 69.17 3.9K
12:00 69.16 69.17 69.16 69.17 1.0K
12:01 69.14 69.14 69.14 69.14 0.4K
12:02 69.15 69.15 69.15 69.15 0.1K
12:05 69.12 69.12 69.12 69.12 0.1K
12:06 69.15 69.15 69.15 69.15 0.3K
12:10 69.12 69.12 69.12 69.12 0.4K
12:11 69.09 69.09 69.09 69.09 0.2K
12:13 69.11 69.11 69.11 69.11 0.5K
12:14 69.09 69.09 69.09 69.09 0.6K
12:16 69.08 69.08 69.08 69.08 0.7K
12:17 69.07 69.07 69.07 69.07 0.5K
12:18 69.11 69.11 69.11 69.11 0.2K
12:21 69.15 69.15 69.15 69.15 0.2K
12:22 69.18 69.18 69.18 69.18 25.6K
12:23 69.21 69.21 69.21 69.21 2.5K
12:24 69.24 69.24 69.24 69.24 0.9K
12:27 69.22 69.22 69.22 69.22 0.3K
12:28 69.21 69.21 69.21 69.21 0.2K
12:29 69.17 69.17 69.14 69.14 1.1K
12:37 69.05 69.05 69.05 69.05 0.5K
12:38 69.06 69.06 69.06 69.06 1.0K
12:41 69.06 69.08 69.05 69.05 1.1K
12:43 69.05 69.05 69.05 69.05 0.4K
12:44 69.06 69.06 69.06 69.06 1.5K
12:45 69.08 69.08 69.08 69.08 5.6K
12:50 69.08 69.08 69.08 69.08 15.9K
12:53 69.11 69.11 69.11 69.11 0.1K
12:55 69.13 69.13 68.98 68.97 7.4K
12:56 69.10 69.10 69.07 69.07 3.8K
12:59 69.08 69.08 69.08 69.08 0.7K
13:02 69.00 69.00 69.00 69.00 1.5K
13:07 69.08 69.08 69.08 69.08 0.7K
13:14 69.18 69.18 69.17 69.17 0.6K
13:16 69.16 69.16 69.16 69.16 0.1K
13:17 69.14 69.14 69.14 69.14 1.1K
13:18 69.12 69.12 69.12 69.12 0.8K
13:21 69.12 69.12 69.09 69.08 1.1K
13:23 69.08 69.08 69.08 69.08 0.9K
13:26 69.14 69.14 69.14 69.14 0.2K
13:27 69.15 69.15 69.15 69.15 0.4K
13:29 69.16 69.16 69.16 69.16 0.2K
13:30 69.12 69.12 69.12 69.12 0.2K
13:32 69.15 69.17 69.15 69.17 2.1K
13:36 69.19 69.19 69.16 69.16 0.9K
13:37 69.17 69.17 69.17 69.17 0.3K
13:38 69.18 69.18 69.18 69.18 0.2K
13:40 69.17 69.17 69.17 69.17 0.8K
13:42 69.17 69.17 69.12 69.12 0.4K
13:43 69.10 69.12 69.10 69.12 1.3K
13:44 69.13 69.13 69.13 69.13 0.2K
13:45 69.15 69.15 69.15 69.15 0.7K
13:46 69.19 69.19 69.18 69.19 0.9K
13:48 69.20 69.20 69.20 69.20 0.4K
13:49 69.17 69.17 69.17 69.17 0.5K
13:51 69.22 69.22 69.22 69.22 0.2K
13:52 69.21 69.21 69.21 69.21 2.1K
13:54 69.22 69.22 69.22 69.22 0.3K
13:55 69.22 69.22 69.22 69.23 0.8K
13:57 69.20 69.20 69.20 69.20 1.8K
13:58 69.19 69.19 69.19 69.19 0.8K
14:00 69.16 69.16 69.16 69.16 0.5K
14:03 69.19 69.19 69.19 69.19 0.5K
14:04 69.16 69.18 69.16 69.18 0.5K
14:05 69.16 69.16 69.16 69.16 0.6K
14:06 69.18 69.18 69.18 69.18 0.8K
14:10 69.23 69.23 69.23 69.23 0.3K
14:11 69.22 69.22 69.22 69.22 0.9K
14:14 69.25 69.25 69.25 69.25 0.9K
14:16 69.26 69.27 69.26 69.26 3.9K
14:17 69.26 69.26 69.26 69.26 0.1K
14:18 69.26 69.26 69.26 69.26 0.6K
14:19 69.26 69.28 69.26 69.28 1.2K
14:21 69.30 69.30 69.30 69.30 0.6K
14:23 69.30 69.30 69.30 69.30 0.5K
14:24 69.30 69.30 69.30 69.30 0.2K
14:27 69.28 69.28 69.28 69.28 0.7K
14:29 69.26 69.26 69.26 69.26 0.6K
14:31 69.28 69.29 69.28 69.28 1.8K
14:32 69.29 69.29 69.29 69.29 0.1K
14:33 69.30 69.30 69.30 69.30 0.1K
14:34 69.30 69.30 69.28 69.28 1.0K
14:35 69.25 69.25 69.25 69.25 0.9K
14:37 69.24 69.24 69.24 69.24 0.8K
14:39 69.23 69.23 69.23 69.23 0.2K
14:40 69.22 69.23 69.22 69.23 0.9K
14:42 69.27 69.27 69.27 69.27 0.3K
14:43 69.29 69.29 69.29 69.29 0.4K
14:46 69.31 69.32 69.31 69.32 1.6K
14:47 69.30 69.30 69.30 69.30 0.2K
14:48 69.30 69.32 69.30 69.32 0.8K
14:49 69.32 69.32 69.31 69.31 0.6K
14:50 69.32 69.32 69.32 69.32 0.1K
14:51 69.31 69.32 69.31 69.32 5.3K
14:52 69.32 69.32 69.32 69.32 0.1K
14:53 69.32 69.32 69.32 69.32 5.3K
14:55 69.30 69.30 69.30 69.30 0.4K
14:56 69.31 69.31 69.31 69.31 10.6K
14:57 69.31 69.31 69.30 69.30 1.5K
14:58 69.25 69.25 69.25 69.25 4.2K
14:59 69.26 69.28 69.26 69.28 4.0K
15:02 69.29 69.29 69.29 69.29 1.3K
15:03 69.29 69.31 69.29 69.31 9.0K
15:04 69.33 69.33 69.32 69.32 2.3K
15:05 69.31 69.31 69.31 69.31 0.7K
15:06 69.27 69.28 69.27 69.28 10.5K
15:07 69.28 69.29 69.27 69.27 3.9K
15:08 69.28 69.28 69.26 69.26 1.0K
15:10 69.27 69.27 69.27 69.27 2.2K
15:11 69.25 69.25 69.25 69.25 0.1K
15:12 69.24 69.26 69.24 69.24 4.0K
15:14 69.24 69.24 69.23 69.23 2.2K
15:15 69.22 69.24 69.22 69.24 0.9K
15:16 69.23 69.23 69.23 69.23 0.8K
15:19 69.26 69.26 69.25 69.25 1.4K
15:20 69.26 69.27 69.26 69.27 2.7K
15:22 69.25 69.25 69.23 69.23 2.4K
15:23 69.24 69.24 69.24 69.24 0.9K
15:24 69.25 69.25 69.24 69.24 8.1K
15:25 69.23 69.23 69.23 69.23 0.2K
15:26 69.20 69.21 69.20 69.21 0.6K
15:27 69.18 69.18 69.18 69.18 1.0K
15:28 69.17 69.17 69.17 69.17 0.7K
15:30 69.15 69.15 69.12 69.12 1.8K
15:31 69.11 69.11 69.11 69.11 3.5K
15:32 69.13 69.13 69.12 69.13 3.1K
15:33 69.13 69.14 69.13 69.14 3.7K
15:34 69.15 69.15 69.15 69.15 1.1K
15:35 69.14 69.15 69.13 69.15 4.0K
15:36 69.15 69.16 69.15 69.15 1.8K
15:37 69.18 69.18 69.18 69.18 0.5K
15:38 69.19 69.19 69.18 69.18 1.9K
15:39 69.17 69.17 69.15 69.15 2.8K
15:40 69.15 69.17 69.14 69.15 2.7K
15:41 69.15 69.15 69.13 69.13 1.9K
15:42 69.10 69.10 69.10 69.10 3.1K
15:43 69.11 69.12 69.11 69.12 2.5K
15:44 69.12 69.12 69.12 69.12 0.7K
15:45 69.10 69.11 69.10 69.11 2.7K
15:47 69.09 69.11 69.09 69.10 1.4K
15:48 69.11 69.11 69.11 69.11 2.7K
15:49 69.13 69.14 69.13 69.14 1.1K
15:50 69.17 69.22 69.17 69.20 6.2K
15:51 69.17 69.17 69.16 69.16 0.9K
15:52 69.15 69.15 69.15 69.15 2.2K
15:53 69.15 69.17 69.15 69.16 2.4K
15:54 69.14 69.15 69.14 69.15 1.2K
15:55 69.11 69.13 69.10 69.10 6.9K
15:56 69.09 69.09 69.07 69.07 3.6K
15:57 69.08 69.08 69.08 69.08 0.4K
15:58 69.09 69.11 69.09 69.11 1.0K
15:59 69.09 69.10 69.07 69.07 2.7K
16:00 69.05 69.05 69.04 69.04 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available