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 69.83 69.83 69.83 69.83 7.5K
09:34 69.63 69.63 69.63 69.63 2.5K
09:37 69.60 69.60 69.60 69.60 0.3K
09:41 69.62 69.62 69.62 69.62 0.1K
09:42 69.61 69.61 69.61 69.61 1.4K
09:43 69.65 69.65 69.65 69.65 0.4K
09:44 69.64 69.66 69.64 69.66 0.5K
09:45 69.66 69.70 69.66 69.69 0.7K
09:48 69.71 69.71 69.71 69.71 0.5K
09:51 69.69 69.69 69.69 69.69 0.5K
09:54 69.68 69.68 69.68 69.68 0.5K
09:55 69.68 69.69 69.68 69.68 1.9K
09:58 69.73 69.73 69.73 69.73 0.3K
10:00 69.62 69.62 69.58 69.58 8.6K
10:02 69.53 69.53 69.53 69.53 0.6K
10:04 69.41 69.41 69.41 69.41 0.4K
10:05 69.43 69.43 69.43 69.43 0.7K
10:06 69.49 69.51 69.49 69.51 1.2K
10:08 69.53 69.56 69.53 69.56 1.1K
10:10 69.50 69.50 69.50 69.50 0.6K
10:11 69.53 69.53 69.52 69.52 0.3K
10:12 69.48 69.48 69.48 69.48 0.7K
10:17 69.42 69.42 69.42 69.42 1.3K
10:19 69.53 69.54 69.53 69.54 2.0K
10:21 69.50 69.50 69.50 69.50 8.2K
10:24 69.59 69.59 69.59 69.59 0.2K
10:26 69.59 69.59 69.58 69.58 22.8K
10:27 69.64 69.64 69.64 69.64 0.6K
10:30 69.55 69.55 69.55 69.55 1.4K
10:31 69.59 69.59 69.57 69.57 1.5K
10:32 69.51 69.51 69.51 69.51 0.2K
10:33 69.53 69.53 69.53 69.53 0.1K
10:34 69.58 69.58 69.58 69.58 1.0K
10:44 69.52 69.52 69.52 69.52 2.0K
10:50 69.53 69.53 69.53 69.53 0.7K
10:52 69.54 69.56 69.54 69.56 0.7K
10:53 69.45 69.45 69.28 69.28 11.9K
10:54 69.21 69.21 69.21 69.21 0.5K
10:55 69.19 69.28 69.19 69.28 6.1K
10:56 69.26 69.26 69.26 69.26 0.2K
10:58 69.30 69.30 69.30 69.30 7.8K
10:59 69.33 69.33 69.32 69.32 4.4K
11:00 69.28 69.28 69.23 69.23 0.9K
11:01 69.20 69.20 69.20 69.20 0.2K
11:02 69.22 69.22 69.22 69.22 1.3K
11:05 69.19 69.19 69.19 69.19 3.4K
11:06 69.28 69.28 69.28 69.28 1.9K
11:07 69.32 69.36 69.32 69.36 17.9K
11:08 69.36 69.36 69.36 69.36 0.7K
11:10 69.37 69.37 69.37 69.36 2.5K
11:11 69.34 69.34 69.34 69.34 1.1K
11:12 69.35 69.37 69.35 69.37 4.6K
11:13 69.39 69.39 69.37 69.37 0.5K
11:14 69.29 69.29 69.29 69.29 0.4K
11:16 69.31 69.31 69.30 69.30 1.1K
11:17 69.37 69.37 69.35 69.35 1.2K
11:19 69.44 69.47 69.44 69.44 12.7K
11:20 69.44 69.48 69.44 69.48 2.1K
11:23 69.39 69.39 69.39 69.39 4.8K
11:26 69.29 69.29 69.28 69.28 4.5K
11:30 69.29 69.29 69.29 69.29 0.1K
11:31 69.29 69.31 69.29 69.31 0.5K
11:32 69.33 69.33 69.33 69.33 0.2K
11:34 69.37 69.37 69.37 69.37 0.1K
11:35 69.28 69.28 69.27 69.27 0.8K
11:38 69.28 69.28 69.28 69.28 0.5K
11:40 69.28 69.31 69.28 69.31 1.7K
11:44 69.26 69.26 69.26 69.26 0.9K
11:46 69.19 69.19 69.19 69.19 5.0K
11:47 69.19 69.19 69.19 69.19 0.7K
11:48 69.26 69.26 69.26 69.26 0.2K
11:50 69.23 69.25 69.23 69.25 4.3K
11:51 69.26 69.26 69.26 69.26 0.4K
11:52 69.20 69.20 69.20 69.20 0.2K
11:53 69.23 69.23 69.23 69.23 0.3K
11:54 69.22 69.22 69.22 69.22 0.4K
11:56 69.23 69.24 69.23 69.24 0.5K
11:58 69.25 69.25 69.24 69.24 11.3K
11:59 69.19 69.19 69.19 69.19 4.1K
12:02 69.21 69.21 69.21 69.21 0.1K
12:03 69.18 69.18 69.18 69.18 0.3K
12:04 69.20 69.20 69.20 69.20 0.2K
12:05 69.19 69.19 69.19 69.19 0.2K
12:06 69.23 69.23 69.22 69.22 1.0K
12:08 69.32 69.32 69.32 69.32 1.7K
12:09 69.31 69.31 69.31 69.31 0.2K
12:10 69.30 69.30 69.26 69.26 1.2K
12:12 69.31 69.31 69.31 69.31 1.9K
12:16 69.29 69.29 69.26 69.26 2.4K
12:17 69.23 69.23 69.23 69.23 0.1K
12:18 69.18 69.18 69.18 69.18 0.3K
12:21 69.32 69.32 69.32 69.32 6.6K
12:22 69.27 69.27 69.27 69.27 3.8K
12:27 69.26 69.26 69.26 69.26 0.5K
12:30 69.26 69.26 69.26 69.26 1.3K
12:31 69.28 69.28 69.28 69.28 0.9K
12:32 69.29 69.29 69.29 69.29 0.8K
12:33 69.25 69.26 69.25 69.26 0.7K
12:34 69.22 69.22 69.22 69.22 1.7K
12:37 69.26 69.26 69.26 69.26 2.4K
12:38 69.30 69.30 69.30 69.30 1.3K
12:42 69.30 69.30 69.30 69.30 1.6K
12:47 69.32 69.32 69.32 69.32 1.4K
12:48 69.33 69.34 69.33 69.34 1.9K
12:49 69.34 69.34 69.34 69.34 10.5K
12:50 69.33 69.35 69.33 69.35 9.2K
12:56 69.34 69.34 69.34 69.34 1.2K
12:57 69.35 69.35 69.35 69.35 0.6K
12:58 69.32 69.32 69.32 69.32 0.8K
13:04 69.36 69.36 69.36 69.36 0.4K
13:07 69.41 69.41 69.41 69.41 1.2K
13:11 69.41 69.41 69.41 69.41 0.4K
13:12 69.43 69.43 69.43 69.43 1.8K
13:15 69.46 69.46 69.46 69.46 0.5K
13:17 69.45 69.45 69.44 69.44 0.5K
13:20 69.44 69.44 69.44 69.44 0.6K
13:24 69.39 69.39 69.39 69.39 1.2K
13:27 69.39 69.40 69.39 69.40 1.3K
13:28 69.40 69.40 69.40 69.40 0.7K
13:31 69.39 69.40 69.39 69.40 0.7K
13:32 69.40 69.40 69.40 69.40 0.4K
13:33 69.40 69.40 69.40 69.40 0.5K
13:39 69.43 69.43 69.43 69.43 1.9K
13:43 69.31 69.31 69.31 69.31 2.0K
13:44 69.31 69.31 69.31 69.31 0.3K
13:45 69.28 69.28 69.28 69.28 0.8K
13:46 69.31 69.31 69.31 69.31 2.3K
13:48 69.26 69.26 69.26 69.26 0.2K
13:49 69.29 69.29 69.29 69.29 0.1K
13:50 69.31 69.31 69.31 69.31 0.4K
13:51 69.29 69.29 69.29 69.29 1.2K
13:54 69.25 69.25 69.24 69.24 2.5K
13:55 69.23 69.23 69.23 69.23 0.3K
13:56 69.23 69.23 69.23 69.23 0.6K
14:00 69.19 69.19 69.19 69.19 3.2K
14:01 69.21 69.21 69.21 69.21 0.6K
14:02 69.19 69.19 69.19 69.19 0.9K
14:04 69.22 69.22 69.21 69.21 2.4K
14:07 69.20 69.20 69.20 69.20 0.4K
14:08 69.21 69.21 69.20 69.20 1.6K
14:09 69.21 69.23 69.21 69.23 6.5K
14:11 69.20 69.20 69.20 69.20 0.7K
14:14 69.18 69.18 69.18 69.18 0.2K
14:15 69.18 69.18 69.18 69.18 0.8K
14:16 69.22 69.22 69.22 69.22 2.6K
14:18 69.19 69.19 69.19 69.19 0.5K
14:19 69.20 69.20 69.20 69.19 0.2K
14:20 69.21 69.21 69.21 69.21 0.2K
14:22 69.16 69.16 69.16 69.16 1.5K
14:23 69.14 69.17 69.14 69.17 1.7K
14:25 69.19 69.19 69.19 69.19 0.7K
14:26 69.18 69.20 69.18 69.20 0.5K
14:27 69.19 69.19 69.18 69.18 1.1K
14:29 69.17 69.17 69.17 69.17 0.3K
14:30 69.14 69.14 69.14 69.14 2.5K
14:32 69.18 69.18 69.18 69.18 4.7K
14:33 69.16 69.16 69.16 69.16 1.5K
14:34 69.15 69.16 69.15 69.16 1.6K
14:36 69.18 69.18 69.16 69.16 10.0K
14:37 69.17 69.17 69.17 69.17 23.6K
14:39 69.20 69.21 69.20 69.21 2.1K
14:41 69.19 69.19 69.19 69.19 4.2K
14:42 69.20 69.20 69.20 69.20 0.2K
14:43 69.20 69.20 69.20 69.20 0.8K
14:44 69.21 69.21 69.21 69.21 0.2K
14:46 69.22 69.22 69.22 69.22 0.5K
14:48 69.22 69.22 69.22 69.22 0.3K
14:49 69.22 69.22 69.22 69.22 0.2K
14:51 69.23 69.23 69.23 69.23 1.1K
14:52 69.22 69.22 69.21 69.21 1.4K
14:53 69.19 69.19 69.19 69.19 0.2K
14:54 69.21 69.21 69.21 69.21 0.3K
14:55 69.20 69.20 69.20 69.20 3.8K
14:56 69.20 69.20 69.19 69.19 3.6K
14:57 69.20 69.20 69.20 69.20 0.6K
15:00 69.13 69.13 69.13 69.13 0.3K
15:01 69.12 69.14 69.11 69.11 2.4K
15:02 69.11 69.11 69.11 69.11 8.5K
15:03 69.10 69.11 69.10 69.11 3.1K
15:04 69.10 69.10 69.10 69.10 1.9K
15:05 69.11 69.11 69.10 69.12 3.0K
15:06 69.13 69.14 69.13 69.13 13.2K
15:07 69.14 69.14 69.13 69.13 1.7K
15:08 69.13 69.13 69.13 69.13 0.8K
15:10 69.13 69.15 69.13 69.13 3.5K
15:11 69.12 69.12 69.10 69.10 1.1K
15:12 69.11 69.11 69.11 69.11 0.5K
15:13 69.12 69.12 69.10 69.10 6.0K
15:14 69.09 69.10 69.09 69.10 0.9K
15:15 69.09 69.09 69.09 69.09 2.5K
15:17 69.07 69.07 69.07 69.07 3.0K
15:19 69.09 69.10 69.09 69.10 2.1K
15:21 69.08 69.08 69.08 69.08 0.9K
15:23 69.11 69.11 69.11 69.11 0.7K
15:26 69.09 69.09 69.09 69.09 0.3K
15:27 69.07 69.07 69.07 69.07 1.2K
15:29 69.06 69.06 69.06 69.06 1.1K
15:30 69.08 69.08 69.08 69.08 0.3K
15:31 69.08 69.08 69.08 69.08 0.6K
15:32 69.08 69.10 69.08 69.10 1.5K
15:33 69.08 69.08 69.08 69.08 3.4K
15:34 69.11 69.11 69.11 69.11 0.2K
15:35 69.15 69.15 69.14 69.15 2.0K
15:36 69.15 69.16 69.15 69.15 2.6K
15:38 69.11 69.11 69.09 69.09 1.4K
15:39 69.08 69.09 69.08 69.09 1.0K
15:41 69.10 69.10 69.10 69.10 0.2K
15:42 69.09 69.09 69.09 69.09 4.1K
15:44 69.08 69.08 69.08 69.08 0.1K
15:45 69.09 69.09 69.09 69.08 1.0K
15:46 69.09 69.10 69.09 69.10 4.5K
15:47 69.09 69.09 69.09 69.09 1.7K
15:48 69.10 69.10 69.10 69.10 1.6K
15:49 69.11 69.11 69.11 69.11 2.6K
15:50 69.14 69.15 69.14 69.15 6.8K
15:52 69.12 69.12 69.12 69.12 0.4K
15:54 69.10 69.10 69.10 69.10 4.0K
15:55 69.07 69.07 69.05 69.05 3.1K
15:57 69.06 69.06 69.05 69.05 4.6K
15:58 69.07 69.07 69.06 69.06 1.6K
15:59 69.06 69.09 69.06 69.09 5.6K
16:00 69.08 69.09 69.08 69.09 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available