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 69.96 69.96 69.96 69.96 10.2K
09:39 69.81 69.83 69.81 69.83 0.4K
09:41 69.86 69.86 69.86 69.86 0.7K
09:42 69.84 69.84 69.84 69.84 0.3K
09:44 69.87 69.87 69.87 69.87 1.1K
09:46 69.91 69.91 69.89 69.89 0.6K
09:47 69.91 69.91 69.91 69.91 0.2K
09:48 69.94 69.94 69.93 69.93 3.5K
09:49 69.92 69.92 69.90 69.90 0.7K
09:50 69.90 69.90 69.85 69.85 0.5K
09:52 69.83 69.84 69.83 69.84 0.5K
09:53 69.81 69.81 69.81 69.81 2.0K
09:54 69.82 69.82 69.82 69.82 0.4K
09:55 69.77 69.78 69.77 69.78 0.6K
09:56 69.82 69.82 69.80 69.80 1.6K
09:57 69.80 69.80 69.80 69.80 0.9K
09:59 69.77 69.77 69.77 69.77 0.1K
10:00 69.78 69.78 69.78 69.78 0.8K
10:03 69.80 69.80 69.80 69.80 3.5K
10:05 69.78 69.78 69.77 69.77 0.3K
10:07 69.81 69.81 69.81 69.81 0.2K
10:08 69.80 69.80 69.80 69.80 1.8K
10:11 69.79 69.79 69.79 69.79 0.3K
10:14 69.84 69.84 69.83 69.83 1.9K
10:24 69.70 69.70 69.70 69.70 0.9K
10:26 69.73 69.73 69.73 69.73 0.8K
10:27 69.73 69.73 69.73 69.73 0.2K
10:28 69.71 69.71 69.71 69.71 0.6K
10:29 69.69 69.72 69.69 69.72 3.2K
10:32 69.72 69.72 69.72 69.72 2.2K
10:34 69.71 69.71 69.71 69.70 3.2K
10:36 69.69 69.72 69.69 69.72 1.0K
10:37 69.72 69.73 69.72 69.73 1.2K
10:39 69.69 69.69 69.63 69.63 7.7K
10:42 69.69 69.69 69.69 69.69 0.8K
10:43 69.68 69.68 69.68 69.68 2.3K
10:44 69.67 69.67 69.67 69.67 1.1K
10:47 69.65 69.67 69.65 69.67 0.6K
10:48 69.65 69.65 69.65 69.65 0.8K
10:50 69.69 69.72 69.69 69.72 2.3K
10:51 69.73 69.73 69.73 69.72 0.1K
10:52 69.74 69.74 69.73 69.73 0.3K
10:53 69.73 69.73 69.73 69.73 1.7K
10:54 69.72 69.72 69.72 69.72 0.4K
10:58 69.70 69.70 69.69 69.69 0.9K
10:59 69.69 69.69 69.69 69.69 0.2K
11:02 69.70 69.70 69.70 69.69 0.4K
11:03 69.71 69.71 69.71 69.71 0.2K
11:04 69.73 69.73 69.73 69.73 0.4K
11:05 69.73 69.73 69.73 69.73 1.0K
11:06 69.74 69.74 69.74 69.74 1.4K
11:07 69.75 69.75 69.75 69.75 2.6K
11:12 69.77 69.77 69.77 69.77 0.5K
11:16 69.78 69.78 69.76 69.76 0.7K
11:17 69.76 69.76 69.76 69.76 0.2K
11:19 69.77 69.77 69.77 69.77 1.0K
11:21 69.78 69.79 69.78 69.79 2.4K
11:23 69.79 69.79 69.79 69.79 0.6K
11:25 69.81 69.81 69.81 69.81 1.5K
11:26 69.82 69.82 69.82 69.82 0.8K
11:31 69.77 69.77 69.77 69.77 0.4K
11:32 69.80 69.80 69.78 69.78 1.2K
11:33 69.79 69.79 69.79 69.79 0.5K
11:35 69.78 69.78 69.78 69.78 2.4K
11:36 69.77 69.77 69.77 69.77 0.2K
11:37 69.78 69.78 69.78 69.78 0.2K
11:40 69.75 69.75 69.75 69.75 2.0K
11:41 69.74 69.74 69.74 69.74 0.2K
11:43 69.75 69.75 69.74 69.74 0.7K
11:45 69.72 69.72 69.72 69.72 2.4K
11:46 69.71 69.71 69.70 69.70 0.8K
11:49 69.73 69.73 69.73 69.73 0.6K
11:50 69.74 69.74 69.74 69.74 0.5K
11:53 69.76 69.76 69.76 69.76 1.4K
11:54 69.75 69.75 69.75 69.75 2.3K
11:57 69.72 69.72 69.72 69.72 0.2K
11:58 69.70 69.70 69.70 69.70 1.7K
12:00 69.70 69.70 69.70 69.69 3.6K
12:01 69.70 69.72 69.70 69.72 0.5K
12:03 69.72 69.72 69.72 69.72 0.4K
12:04 69.73 69.73 69.73 69.73 1.9K
12:09 69.68 69.68 69.68 69.68 0.6K
12:10 69.67 69.68 69.67 69.68 0.8K
12:15 69.66 69.66 69.66 69.66 1.0K
12:16 69.67 69.67 69.67 69.67 1.2K
12:19 69.70 69.70 69.70 69.70 0.7K
12:22 69.73 69.73 69.72 69.72 1.3K
12:23 69.73 69.73 69.73 69.73 0.4K
12:29 69.68 69.68 69.68 69.68 0.5K
12:31 69.65 69.65 69.65 69.65 0.2K
12:34 69.67 69.67 69.67 69.67 0.5K
12:36 69.69 69.69 69.69 69.69 4.2K
12:37 69.69 69.69 69.69 69.69 0.4K
12:39 69.71 69.71 69.71 69.71 0.8K
12:41 69.71 69.71 69.71 69.71 1.2K
12:48 69.71 69.71 69.70 69.70 0.5K
12:50 69.73 69.73 69.73 69.72 0.5K
12:55 69.73 69.73 69.73 69.73 0.6K
12:56 69.75 69.75 69.75 69.75 2.3K
12:58 69.74 69.74 69.74 69.74 3.7K
13:02 69.73 69.73 69.73 69.73 2.2K
13:04 69.74 69.74 69.74 69.74 15.4K
13:06 69.75 69.75 69.75 69.75 0.5K
13:08 69.73 69.73 69.73 69.73 0.2K
13:09 69.70 69.70 69.70 69.70 0.2K
13:11 69.67 69.67 69.67 69.67 0.7K
13:12 69.71 69.71 69.71 69.71 0.7K
13:16 69.70 69.70 69.70 69.70 0.2K
13:17 69.68 69.71 69.68 69.71 9.2K
13:18 69.72 69.72 69.72 69.72 0.4K
13:19 69.71 69.71 69.71 69.71 1.6K
13:20 69.70 69.70 69.70 69.70 0.4K
13:21 69.71 69.71 69.71 69.71 0.3K
13:22 69.66 69.66 69.66 69.66 0.6K
13:25 69.68 69.68 69.68 69.68 0.3K
13:27 69.67 69.67 69.67 69.67 0.3K
13:28 69.66 69.66 69.65 69.65 1.3K
13:31 69.65 69.67 69.65 69.67 1.0K
13:39 69.63 69.63 69.63 69.63 1.7K
13:41 69.61 69.61 69.61 69.61 0.1K
13:42 69.65 69.65 69.65 69.65 0.5K
13:44 69.63 69.63 69.63 69.63 0.7K
13:48 69.59 69.59 69.59 69.59 1.1K
13:49 69.60 69.61 69.60 69.61 2.8K
13:53 69.59 69.59 69.58 69.58 0.9K
13:55 69.56 69.56 69.55 69.55 1.8K
14:00 69.55 69.55 69.55 69.55 1.1K
14:01 69.55 69.57 69.55 69.57 1.1K
14:02 69.58 69.58 69.57 69.57 12.3K
14:04 69.57 69.57 69.57 69.57 1.2K
14:05 69.55 69.56 69.55 69.56 0.8K
14:07 69.57 69.57 69.57 69.57 0.8K
14:10 69.56 69.56 69.56 69.56 1.0K
14:13 69.57 69.57 69.57 69.57 0.4K
14:14 69.53 69.53 69.53 69.53 3.1K
14:15 69.52 69.52 69.52 69.52 1.0K
14:19 69.54 69.54 69.54 69.54 1.9K
14:28 69.46 69.46 69.46 69.46 2.2K
14:33 69.31 69.31 69.28 69.28 1.7K
14:37 69.36 69.36 69.36 69.36 0.6K
14:38 69.35 69.35 69.35 69.35 31.8K
14:39 69.35 69.38 69.35 69.38 6.1K
14:41 69.33 69.33 69.33 69.33 1.2K
14:43 69.33 69.34 69.33 69.33 2.6K
14:45 69.34 69.34 69.34 69.34 2.5K
14:46 69.35 69.38 69.35 69.38 2.1K
14:47 69.38 69.38 69.38 69.38 0.5K
14:48 69.41 69.41 69.41 69.41 0.2K
14:50 69.44 69.44 69.44 69.44 0.4K
14:52 69.46 69.46 69.46 69.46 0.5K
14:54 69.46 69.46 69.45 69.45 0.8K
14:55 69.46 69.46 69.44 69.44 1.3K
14:56 69.45 69.45 69.42 69.42 30.1K
14:57 69.43 69.43 69.42 69.42 7.7K
14:58 69.40 69.40 69.40 69.40 1.3K
14:59 69.41 69.41 69.41 69.40 1.8K
15:01 69.39 69.40 69.38 69.38 4.2K
15:02 69.38 69.40 69.38 69.40 3.6K
15:03 69.41 69.41 69.38 69.40 1.2K
15:04 69.41 69.41 69.40 69.40 3.2K
15:05 69.42 69.42 69.42 69.42 1.1K
15:06 69.43 69.43 69.42 69.42 6.7K
15:07 69.45 69.45 69.44 69.44 1.0K
15:08 69.46 69.46 69.44 69.45 11.9K
15:09 69.44 69.44 69.44 69.44 2.2K
15:13 69.46 69.46 69.46 69.46 0.6K
15:14 69.45 69.45 69.45 69.45 4.6K
15:15 69.48 69.48 69.48 69.48 0.4K
15:16 69.48 69.49 69.48 69.49 1.4K
15:17 69.50 69.50 69.50 69.50 9.7K
15:18 69.49 69.49 69.48 69.48 1.4K
15:19 69.48 69.49 69.48 69.49 9.8K
15:20 69.49 69.49 69.49 69.49 0.3K
15:21 69.50 69.51 69.50 69.51 2.0K
15:22 69.52 69.52 69.52 69.52 0.7K
15:23 69.51 69.52 69.51 69.52 0.7K
15:24 69.53 69.53 69.53 69.53 0.6K
15:25 69.53 69.53 69.53 69.53 0.6K
15:26 69.54 69.54 69.54 69.54 0.6K
15:28 69.53 69.53 69.53 69.53 0.1K
15:29 69.54 69.54 69.54 69.54 0.2K
15:30 69.55 69.56 69.55 69.56 4.0K
15:31 69.56 69.56 69.56 69.56 1.5K
15:32 69.57 69.57 69.57 69.57 3.0K
15:33 69.55 69.55 69.55 69.55 0.5K
15:34 69.56 69.56 69.55 69.55 1.1K
15:35 69.54 69.57 69.54 69.57 0.9K
15:36 69.56 69.56 69.55 69.55 2.0K
15:37 69.54 69.54 69.53 69.53 4.3K
15:38 69.55 69.55 69.55 69.55 3.2K
15:40 69.57 69.57 69.57 69.57 1.5K
15:42 69.59 69.59 69.59 69.59 4.9K
15:43 69.58 69.58 69.58 69.58 7.7K
15:44 69.58 69.58 69.58 69.58 1.4K
15:45 69.58 69.59 69.58 69.59 1.2K
15:46 69.60 69.60 69.60 69.60 0.5K
15:47 69.60 69.60 69.60 69.60 0.6K
15:48 69.61 69.61 69.60 69.61 6.3K
15:50 69.64 69.69 69.64 69.66 9.6K
15:51 69.65 69.65 69.63 69.63 12.6K
15:52 69.63 69.63 69.63 69.63 0.9K
15:54 69.65 69.67 69.65 69.67 1.5K
15:55 69.69 69.69 69.69 69.70 2.1K
15:56 69.70 69.70 69.68 69.68 0.5K
15:57 69.67 69.67 69.67 69.67 0.1K
15:58 69.68 69.68 69.68 69.68 7.0K
16:00 69.69 69.70 69.69 69.70 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available