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
09:32 69.37 69.37 69.37 69.37 4.3K
09:34 69.40 69.40 69.40 69.40 0.3K
09:36 69.36 69.36 69.36 69.36 0.2K
09:37 69.38 69.38 69.38 69.38 0.3K
09:38 69.38 69.38 69.38 69.38 0.3K
09:41 69.47 69.47 69.47 69.47 1.0K
09:48 69.49 69.49 69.49 69.49 0.2K
09:49 69.47 69.47 69.47 69.47 2.0K
09:52 69.34 69.34 69.34 69.34 0.2K
09:53 69.39 69.39 69.39 69.39 1.3K
10:01 69.37 69.37 69.31 69.30 5.0K
10:04 69.15 69.15 69.15 69.15 1.6K
10:05 69.16 69.16 69.16 69.16 0.5K
10:10 69.34 69.34 69.34 69.34 0.3K
10:11 69.28 69.28 69.28 69.28 0.2K
10:14 69.35 69.35 69.35 69.35 0.4K
10:17 69.33 69.36 69.33 69.36 1.0K
10:19 69.38 69.38 69.38 69.38 0.4K
10:20 69.39 69.39 69.39 69.39 0.4K
10:21 69.37 69.37 69.37 69.37 0.4K
10:22 69.45 69.45 69.45 69.45 0.9K
10:23 69.44 69.44 69.44 69.44 1.1K
10:24 69.47 69.47 69.47 69.47 0.4K
10:25 69.50 69.50 69.50 69.50 0.5K
10:26 69.48 69.48 69.48 69.48 0.3K
10:28 69.48 69.48 69.48 69.47 0.2K
10:30 69.44 69.44 69.44 69.44 0.7K
10:31 69.45 69.45 69.38 69.38 6.1K
10:33 69.44 69.44 69.44 69.44 0.7K
10:34 69.44 69.44 69.44 69.44 0.2K
10:36 69.44 69.44 69.44 69.44 1.1K
10:37 69.43 69.43 69.43 69.43 0.3K
10:41 69.42 69.42 69.42 69.42 1.1K
10:47 69.38 69.38 69.38 69.38 2.9K
10:51 69.40 69.40 69.40 69.40 0.5K
10:59 69.41 69.41 69.41 69.41 0.4K
11:00 69.41 69.41 69.41 69.41 0.9K
11:01 69.42 69.42 69.40 69.40 0.7K
11:03 69.42 69.42 69.42 69.42 2.9K
11:07 69.42 69.42 69.42 69.42 0.3K
11:11 69.44 69.44 69.44 69.44 0.8K
11:13 69.44 69.44 69.44 69.44 0.4K
11:17 69.39 69.39 69.39 69.39 0.3K
11:18 69.40 69.40 69.39 69.39 7.9K
11:21 69.39 69.39 69.39 69.39 1.1K
11:22 69.37 69.37 69.37 69.37 0.3K
11:23 69.39 69.39 69.39 69.39 1.4K
11:24 69.41 69.41 69.41 69.41 0.3K
11:25 69.41 69.41 69.41 69.41 1.2K
11:26 69.39 69.43 69.39 69.43 0.7K
11:27 69.44 69.44 69.44 69.44 0.2K
11:28 69.45 69.45 69.45 69.45 0.6K
11:30 69.47 69.47 69.47 69.47 0.1K
11:31 69.48 69.48 69.48 69.48 0.1K
11:32 69.49 69.49 69.48 69.48 1.3K
11:35 69.47 69.48 69.47 69.48 0.7K
11:36 69.47 69.47 69.47 69.47 0.2K
11:38 69.47 69.47 69.47 69.47 0.8K
11:40 69.46 69.46 69.46 69.46 1.4K
11:41 69.44 69.44 69.44 69.44 0.6K
11:42 69.44 69.44 69.43 69.43 0.8K
11:44 69.47 69.47 69.47 69.47 0.3K
11:49 69.49 69.50 69.49 69.50 2.3K
11:50 69.50 69.50 69.50 69.50 0.4K
11:51 69.54 69.54 69.54 69.54 0.1K
11:52 69.53 69.57 69.53 69.57 0.4K
11:53 69.55 69.57 69.55 69.57 5.2K
11:57 69.52 69.53 69.52 69.53 0.8K
11:58 69.52 69.54 69.52 69.54 0.5K
12:00 69.55 69.55 69.55 69.55 0.2K
12:02 69.55 69.55 69.55 69.54 0.2K
12:03 69.56 69.56 69.56 69.56 1.9K
12:05 69.55 69.55 69.55 69.55 0.3K
12:06 69.54 69.54 69.54 69.54 0.5K
12:07 69.53 69.53 69.53 69.53 0.7K
12:08 69.55 69.55 69.55 69.55 0.5K
12:10 69.55 69.55 69.55 69.55 0.5K
12:11 69.53 69.53 69.53 69.53 7.3K
12:12 69.54 69.54 69.54 69.54 1.8K
12:16 69.53 69.53 69.53 69.53 0.5K
12:18 69.52 69.52 69.52 69.52 1.4K
12:20 69.49 69.49 69.49 69.49 1.2K
12:23 69.48 69.50 69.48 69.50 1.8K
12:26 69.51 69.51 69.51 69.51 0.3K
12:28 69.50 69.50 69.50 69.50 3.2K
12:31 69.51 69.51 69.51 69.51 0.1K
12:32 69.51 69.51 69.51 69.51 0.2K
12:34 69.53 69.53 69.53 69.53 1.0K
12:35 69.52 69.52 69.52 69.52 0.3K
12:36 69.52 69.52 69.51 69.51 0.8K
12:41 69.50 69.50 69.50 69.50 0.1K
12:44 69.50 69.50 69.50 69.50 0.6K
12:45 69.51 69.51 69.51 69.51 0.8K
12:46 69.53 69.53 69.53 69.53 1.2K
12:47 69.53 69.53 69.53 69.53 0.3K
12:49 69.56 69.56 69.56 69.56 0.2K
12:51 69.53 69.53 69.53 69.53 3.0K
12:52 69.52 69.54 69.52 69.54 0.2K
12:53 69.53 69.53 69.53 69.53 1.3K
12:54 69.54 69.54 69.54 69.54 0.6K
12:56 69.55 69.55 69.55 69.55 0.8K
12:57 69.54 69.54 69.53 69.54 1.1K
13:00 69.54 69.54 69.54 69.54 0.2K
13:01 69.55 69.55 69.55 69.55 0.9K
13:02 69.57 69.57 69.57 69.56 2.5K
13:03 69.56 69.56 69.56 69.56 0.7K
13:05 69.57 69.57 69.57 69.57 5.6K
13:06 69.55 69.55 69.55 69.55 0.6K
13:07 69.55 69.55 69.55 69.55 1.5K
13:09 69.56 69.56 69.56 69.56 3.4K
13:12 69.53 69.53 69.53 69.53 0.5K
13:14 69.56 69.56 69.56 69.56 1.6K
13:15 69.58 69.58 69.58 69.58 0.1K
13:16 69.58 69.58 69.58 69.58 0.1K
13:17 69.58 69.58 69.57 69.57 0.8K
13:18 69.57 69.57 69.57 69.57 0.5K
13:20 69.58 69.58 69.58 69.58 0.6K
13:21 69.59 69.60 69.59 69.60 1.4K
13:22 69.59 69.59 69.59 69.59 0.3K
13:23 69.56 69.56 69.56 69.56 0.5K
13:32 69.58 69.60 69.58 69.60 1.7K
13:34 69.61 69.62 69.61 69.61 1.2K
13:37 69.64 69.64 69.64 69.63 2.4K
13:38 69.64 69.64 69.64 69.64 2.7K
13:39 69.65 69.66 69.65 69.66 5.0K
13:46 69.67 69.67 69.67 69.67 0.7K
13:48 69.68 69.68 69.68 69.68 0.3K
13:49 69.68 69.68 69.68 69.68 0.4K
13:50 69.68 69.68 69.68 69.68 0.1K
13:51 69.66 69.66 69.66 69.66 0.3K
13:53 69.68 69.68 69.68 69.68 0.4K
13:55 69.67 69.67 69.67 69.67 0.3K
13:56 69.64 69.64 69.63 69.63 1.5K
13:57 69.62 69.62 69.62 69.62 0.1K
13:58 69.62 69.62 69.62 69.62 1.0K
14:04 69.64 69.64 69.64 69.64 0.3K
14:05 69.65 69.65 69.65 69.65 0.2K
14:06 69.66 69.66 69.66 69.66 0.5K
14:10 69.67 69.67 69.67 69.67 0.1K
14:12 69.65 69.65 69.65 69.65 0.7K
14:13 69.65 69.65 69.65 69.65 0.1K
14:14 69.65 69.65 69.65 69.65 0.4K
14:22 69.66 69.66 69.66 69.66 2.6K
14:23 69.66 69.66 69.66 69.66 0.2K
14:24 69.66 69.66 69.66 69.66 0.5K
14:25 69.66 69.66 69.65 69.65 1.5K
14:33 69.62 69.62 69.62 69.62 0.3K
14:35 69.63 69.63 69.63 69.63 0.3K
14:36 69.63 69.63 69.63 69.63 1.1K
14:38 69.62 69.63 69.61 69.61 1.7K
14:40 69.64 69.64 69.64 69.64 0.3K
14:45 69.62 69.62 69.60 69.60 4.2K
14:46 69.60 69.60 69.60 69.60 17.1K
14:47 69.61 69.61 69.61 69.61 0.3K
14:49 69.61 69.63 69.61 69.62 7.7K
14:50 69.62 69.62 69.61 69.61 3.3K
14:51 69.62 69.62 69.62 69.62 0.2K
14:52 69.62 69.62 69.62 69.62 19.4K
14:53 69.59 69.59 69.59 69.59 0.8K
14:54 69.59 69.59 69.59 69.59 0.5K
14:55 69.59 69.59 69.59 69.58 1.1K
14:58 69.58 69.58 69.58 69.58 0.6K
15:00 69.59 69.59 69.59 69.58 0.5K
15:01 69.59 69.61 69.59 69.61 1.8K
15:02 69.61 69.61 69.61 69.61 0.4K
15:03 69.59 69.60 69.59 69.60 2.6K
15:04 69.57 69.57 69.57 69.57 0.3K
15:05 69.58 69.59 69.58 69.59 3.8K
15:06 69.58 69.58 69.58 69.58 0.6K
15:07 69.58 69.58 69.58 69.58 0.6K
15:08 69.59 69.60 69.59 69.59 3.9K
15:09 69.60 69.60 69.60 69.60 2.2K
15:10 69.59 69.59 69.59 69.59 2.6K
15:11 69.60 69.60 69.60 69.60 2.5K
15:12 69.59 69.59 69.59 69.59 0.4K
15:13 69.58 69.59 69.58 69.59 0.5K
15:14 69.60 69.60 69.60 69.60 1.2K
15:16 69.60 69.61 69.60 69.61 2.4K
15:17 69.60 69.60 69.60 69.60 3.2K
15:18 69.61 69.61 69.61 69.61 1.4K
15:19 69.61 69.61 69.61 69.61 2.3K
15:20 69.63 69.63 69.63 69.63 0.4K
15:21 69.65 69.65 69.65 69.65 0.3K
15:22 69.65 69.65 69.65 69.65 0.3K
15:24 69.64 69.64 69.64 69.64 0.2K
15:25 69.63 69.63 69.63 69.63 0.6K
15:26 69.63 69.64 69.62 69.61 2.0K
15:27 69.61 69.61 69.61 69.61 0.2K
15:29 69.60 69.60 69.60 69.60 1.0K
15:32 69.62 69.62 69.62 69.62 0.2K
15:33 69.61 69.61 69.61 69.61 3.3K
15:39 69.62 69.62 69.61 69.61 2.2K
15:40 69.62 69.62 69.61 69.61 1.5K
15:41 69.60 69.62 69.60 69.62 1.6K
15:42 69.59 69.59 69.59 69.59 0.3K
15:43 69.60 69.60 69.60 69.60 4.5K
15:44 69.59 69.59 69.59 69.59 0.2K
15:47 69.60 69.60 69.59 69.59 1.7K
15:50 69.61 69.61 69.61 69.61 3.9K
15:52 69.61 69.61 69.61 69.61 1.0K
15:53 69.62 69.62 69.60 69.60 3.2K
15:54 69.60 69.60 69.60 69.60 0.9K
15:56 69.64 69.66 69.64 69.66 0.9K
15:57 69.67 69.67 69.67 69.67 2.0K
15:59 69.66 69.66 69.65 69.65 0.7K
16:00 69.65 69.65 69.63 69.63 18.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available