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 68.99 68.99 68.99 68.99 4.1K
09:31 69.08 69.08 69.08 69.08 2.2K
09:33 69.11 69.11 69.11 69.11 0.4K
09:35 69.08 69.08 69.08 69.08 0.4K
09:36 69.07 69.07 69.07 69.07 0.1K
09:37 69.06 69.06 69.06 69.06 1.0K
09:38 69.08 69.08 69.08 69.08 0.9K
09:41 69.10 69.10 69.10 69.10 0.4K
09:43 69.14 69.14 69.12 69.14 1.3K
09:44 69.14 69.14 69.14 69.14 1.2K
09:46 69.16 69.16 69.16 69.16 0.5K
09:47 69.12 69.12 69.12 69.12 2.1K
09:57 69.14 69.14 69.14 69.14 0.1K
09:58 69.17 69.17 69.17 69.17 1.5K
09:59 69.18 69.18 69.18 69.18 1.7K
10:05 69.22 69.25 69.22 69.25 8.0K
10:10 69.33 69.34 69.33 69.34 0.6K
10:11 69.35 69.35 69.35 69.35 1.0K
10:13 69.32 69.34 69.32 69.34 42.9K
10:14 69.37 69.37 69.37 69.37 1.0K
10:15 69.38 69.38 69.38 69.38 0.7K
10:19 69.39 69.39 69.39 69.39 0.6K
10:23 69.43 69.43 69.43 69.43 0.4K
10:25 69.44 69.44 69.44 69.44 0.8K
10:28 69.41 69.41 69.41 69.41 1.3K
10:29 69.42 69.42 69.42 69.42 2.1K
10:30 69.39 69.39 69.39 69.39 0.9K
10:31 69.45 69.45 69.45 69.45 0.5K
10:32 69.44 69.44 69.44 69.44 0.9K
10:34 69.42 69.42 69.42 69.42 0.5K
10:37 69.46 69.46 69.46 69.46 0.2K
10:39 69.43 69.43 69.43 69.43 1.3K
10:41 69.44 69.44 69.44 69.44 0.4K
10:42 69.45 69.45 69.45 69.45 0.5K
10:44 69.46 69.46 69.46 69.46 0.2K
10:47 69.41 69.41 69.41 69.41 1.1K
10:52 69.40 69.40 69.40 69.40 0.3K
10:54 69.44 69.44 69.44 69.44 0.3K
10:58 69.39 69.39 69.39 69.39 1.0K
11:05 69.53 69.53 69.53 69.53 0.2K
11:06 69.52 69.52 69.52 69.52 1.0K
11:09 69.52 69.52 69.52 69.52 0.2K
11:12 69.51 69.51 69.51 69.51 0.2K
11:15 69.55 69.55 69.55 69.55 1.1K
11:19 69.57 69.57 69.57 69.57 0.3K
11:20 69.56 69.56 69.55 69.56 0.8K
11:22 69.59 69.59 69.59 69.59 0.6K
11:23 69.57 69.57 69.57 69.56 0.2K
11:24 69.56 69.56 69.56 69.56 0.2K
11:26 69.57 69.57 69.57 69.57 0.2K
11:28 69.60 69.60 69.60 69.60 0.6K
11:29 69.60 69.60 69.60 69.60 0.8K
11:31 69.58 69.58 69.58 69.58 0.1K
11:32 69.59 69.59 69.59 69.59 0.1K
11:33 69.62 69.62 69.62 69.62 2.6K
11:34 69.63 69.63 69.60 69.60 2.4K
11:39 69.58 69.61 69.58 69.61 0.3K
11:40 69.61 69.61 69.61 69.61 3.6K
11:41 69.61 69.62 69.60 69.60 21.1K
11:42 69.55 69.55 69.55 69.55 0.1K
11:43 69.55 69.55 69.55 69.55 0.5K
11:48 69.52 69.53 69.52 69.53 1.3K
11:51 69.49 69.49 69.49 69.49 0.3K
11:52 69.50 69.50 69.50 69.50 0.3K
11:53 69.50 69.50 69.50 69.50 0.2K
11:55 69.52 69.52 69.52 69.52 0.2K
11:58 69.55 69.56 69.55 69.56 16.7K
11:59 69.57 69.57 69.57 69.57 0.3K
12:00 69.60 69.60 69.60 69.60 0.1K
12:01 69.60 69.60 69.60 69.60 0.3K
12:04 69.62 69.62 69.62 69.62 0.4K
12:05 69.63 69.63 69.62 69.62 1.4K
12:07 69.64 69.64 69.64 69.64 0.8K
12:08 69.66 69.66 69.66 69.66 0.2K
12:10 69.61 69.61 69.61 69.61 0.9K
12:11 69.62 69.62 69.60 69.61 5.4K
12:12 69.60 69.60 69.60 69.60 0.4K
12:13 69.61 69.61 69.61 69.61 0.8K
12:15 69.59 69.61 69.59 69.61 38.4K
12:16 69.58 69.58 69.58 69.58 0.9K
12:17 69.53 69.56 69.51 69.56 23.1K
12:18 69.57 69.57 69.56 69.56 1.1K
12:19 69.52 69.53 69.52 69.53 2.5K
12:20 69.54 69.54 69.54 69.54 3.5K
12:21 69.48 69.48 69.48 69.48 1.1K
12:24 69.53 69.53 69.52 69.52 0.9K
12:26 69.49 69.49 69.49 69.49 0.3K
12:28 69.48 69.48 69.48 69.48 0.1K
12:30 69.44 69.44 69.44 69.44 3.5K
12:33 69.39 69.39 69.39 69.39 0.3K
12:35 69.42 69.42 69.42 69.42 0.2K
12:36 69.42 69.47 69.42 69.47 2.4K
12:38 69.45 69.45 69.45 69.45 1.8K
12:42 69.46 69.46 69.46 69.46 0.3K
12:43 69.49 69.49 69.49 69.49 1.0K
12:45 69.48 69.48 69.48 69.48 0.3K
12:46 69.46 69.48 69.46 69.48 2.6K
12:47 69.50 69.50 69.50 69.50 1.2K
12:49 69.49 69.49 69.49 69.49 0.8K
12:50 69.51 69.51 69.51 69.51 1.7K
12:52 69.51 69.52 69.51 69.52 4.8K
12:54 69.51 69.51 69.51 69.51 0.4K
12:55 69.52 69.52 69.51 69.51 2.9K
12:56 69.52 69.52 69.52 69.52 0.4K
12:57 69.50 69.51 69.50 69.51 0.8K
12:58 69.53 69.55 69.52 69.54 19.6K
13:04 69.51 69.51 69.51 69.51 0.1K
13:05 69.49 69.50 69.49 69.50 0.8K
13:06 69.51 69.52 69.51 69.52 0.7K
13:08 69.50 69.50 69.50 69.50 2.0K
13:09 69.50 69.50 69.50 69.50 0.2K
13:10 69.50 69.50 69.50 69.50 0.9K
13:11 69.51 69.51 69.51 69.51 5.7K
13:13 69.53 69.53 69.53 69.53 1.2K
13:14 69.54 69.54 69.54 69.54 0.3K
13:15 69.54 69.54 69.54 69.54 0.2K
13:16 69.54 69.54 69.54 69.54 1.1K
13:17 69.53 69.53 69.53 69.53 0.6K
13:19 69.52 69.52 69.52 69.52 0.5K
13:27 69.53 69.53 69.53 69.53 1.2K
13:29 69.52 69.52 69.52 69.52 0.4K
13:32 69.53 69.53 69.53 69.53 1.2K
13:35 69.52 69.52 69.51 69.51 2.3K
13:36 69.52 69.52 69.51 69.51 43.2K
13:37 69.49 69.49 69.49 69.49 2.7K
13:38 69.50 69.50 69.49 69.49 0.7K
13:40 69.49 69.49 69.49 69.49 2.0K
13:41 69.49 69.49 69.49 69.49 1.2K
13:42 69.49 69.49 69.49 69.49 0.6K
13:43 69.49 69.49 69.49 69.49 0.8K
13:45 69.50 69.50 69.50 69.50 0.8K
13:47 69.49 69.49 69.49 69.49 0.1K
13:48 69.49 69.49 69.49 69.49 0.4K
13:50 69.50 69.50 69.50 69.50 1.6K
13:52 69.50 69.50 69.50 69.50 1.1K
13:54 69.51 69.51 69.51 69.51 1.4K
13:55 69.51 69.51 69.51 69.51 0.2K
13:56 69.49 69.49 69.49 69.49 1.3K
13:58 69.48 69.48 69.47 69.47 0.7K
13:59 69.47 69.47 69.47 69.47 0.4K
14:00 69.46 69.46 69.46 69.46 0.5K
14:02 69.49 69.51 69.49 69.51 3.3K
14:03 69.52 69.52 69.52 69.52 0.2K
14:04 69.53 69.53 69.53 69.53 1.3K
14:05 69.55 69.55 69.55 69.55 0.8K
14:07 69.58 69.58 69.58 69.58 0.3K
14:11 69.59 69.59 69.59 69.59 0.3K
14:13 69.60 69.60 69.60 69.60 0.4K
14:14 69.60 69.60 69.59 69.59 3.4K
14:17 69.58 69.59 69.58 69.59 0.3K
14:18 69.60 69.60 69.60 69.60 1.0K
14:19 69.61 69.61 69.60 69.60 1.3K
14:20 69.61 69.61 69.61 69.61 2.9K
14:23 69.60 69.61 69.60 69.61 1.5K
14:24 69.60 69.61 69.60 69.61 11.6K
14:26 69.59 69.59 69.59 69.58 0.3K
14:27 69.58 69.58 69.58 69.58 0.3K
14:30 69.59 69.59 69.59 69.59 1.2K
14:32 69.60 69.60 69.59 69.60 1.0K
14:35 69.61 69.61 69.61 69.61 0.4K
14:36 69.62 69.62 69.62 69.62 0.6K
14:39 69.60 69.60 69.60 69.60 0.1K
14:40 69.62 69.62 69.62 69.62 0.3K
14:42 69.62 69.62 69.62 69.62 0.4K
14:43 69.62 69.62 69.61 69.61 1.3K
14:46 69.62 69.62 69.60 69.60 1.0K
14:47 69.59 69.59 69.59 69.59 1.1K
14:49 69.60 69.60 69.60 69.60 2.1K
14:50 69.61 69.61 69.61 69.61 0.6K
14:52 69.61 69.62 69.61 69.62 2.5K
14:53 69.60 69.60 69.59 69.59 1.2K
14:54 69.59 69.60 69.59 69.60 1.6K
14:55 69.60 69.60 69.60 69.60 0.7K
14:57 69.60 69.60 69.60 69.60 0.5K
14:58 69.59 69.59 69.59 69.59 0.3K
14:59 69.54 69.54 69.51 69.51 3.2K
15:00 69.52 69.53 69.51 69.53 7.1K
15:01 69.51 69.53 69.51 69.53 4.7K
15:02 69.50 69.50 69.50 69.50 1.8K
15:03 69.50 69.52 69.50 69.52 6.2K
15:04 69.52 69.54 69.52 69.54 4.8K
15:05 69.54 69.56 69.54 69.56 2.3K
15:06 69.55 69.55 69.55 69.55 0.2K
15:07 69.54 69.57 69.54 69.56 1.2K
15:10 69.58 69.58 69.58 69.58 1.4K
15:11 69.57 69.57 69.57 69.57 0.6K
15:12 69.58 69.58 69.58 69.58 0.6K
15:13 69.57 69.57 69.57 69.57 3.4K
15:15 69.57 69.57 69.56 69.56 0.9K
15:16 69.55 69.55 69.55 69.55 4.0K
15:17 69.54 69.54 69.54 69.54 0.4K
15:18 69.53 69.53 69.53 69.53 0.2K
15:19 69.54 69.55 69.54 69.55 0.9K
15:21 69.53 69.53 69.53 69.53 0.4K
15:22 69.53 69.53 69.53 69.53 1.0K
15:24 69.48 69.48 69.48 69.48 0.5K
15:26 69.49 69.49 69.49 69.49 1.3K
15:27 69.49 69.49 69.48 69.48 4.1K
15:28 69.48 69.48 69.47 69.48 4.5K
15:29 69.48 69.48 69.48 69.48 0.1K
15:30 69.48 69.48 69.48 69.48 2.5K
15:32 69.48 69.49 69.48 69.49 6.9K
15:33 69.51 69.51 69.51 69.51 4.9K
15:34 69.51 69.51 69.51 69.51 0.9K
15:35 69.52 69.52 69.52 69.52 0.8K
15:36 69.55 69.55 69.55 69.55 0.3K
15:37 69.56 69.57 69.56 69.57 1.6K
15:38 69.57 69.57 69.57 69.57 0.4K
15:39 69.57 69.57 69.57 69.57 1.2K
15:40 69.58 69.58 69.58 69.58 2.1K
15:42 69.58 69.58 69.56 69.56 1.1K
15:43 69.54 69.54 69.54 69.54 1.0K
15:44 69.55 69.55 69.55 69.55 0.5K
15:45 69.56 69.56 69.56 69.56 0.8K
15:47 69.55 69.55 69.55 69.55 0.5K
15:48 69.56 69.56 69.56 69.56 1.4K
15:49 69.56 69.56 69.56 69.56 1.4K
15:51 69.58 69.58 69.58 69.58 1.5K
15:52 69.58 69.58 69.58 69.58 2.4K
15:53 69.57 69.57 69.56 69.56 0.5K
15:54 69.59 69.59 69.59 69.59 0.8K
15:55 69.58 69.58 69.58 69.58 0.6K
15:56 69.56 69.56 69.56 69.56 1.3K
15:58 69.61 69.61 69.61 69.61 1.8K
15:59 69.54 69.54 69.54 69.54 1.4K
16:00 69.59 69.59 69.57 69.57 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available