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 69.54 69.54 69.54 69.54 6.3K
09:34 69.39 69.39 69.39 69.39 2.0K
09:35 69.34 69.34 69.34 69.34 0.9K
09:37 69.19 69.21 69.19 69.21 0.2K
09:38 69.18 69.18 69.18 69.18 0.2K
09:39 69.20 69.20 69.20 69.19 0.5K
09:45 69.16 69.20 69.16 69.20 0.6K
09:46 69.20 69.21 69.20 69.21 0.3K
09:47 69.16 69.16 69.16 69.16 0.1K
09:50 69.23 69.23 69.23 69.23 0.8K
09:52 69.22 69.22 69.22 69.22 1.6K
09:54 69.26 69.26 69.26 69.26 0.1K
09:57 69.22 69.23 69.22 69.23 0.9K
10:00 69.23 69.23 69.23 69.23 0.1K
10:01 69.25 69.25 69.25 69.25 0.4K
10:02 69.24 69.24 69.24 69.24 0.1K
10:03 69.26 69.26 69.26 69.26 1.2K
10:04 69.27 69.27 69.27 69.27 1.2K
10:05 69.31 69.31 69.29 69.29 1.0K
10:06 69.32 69.33 69.32 69.33 0.6K
10:10 69.32 69.32 69.30 69.30 2.6K
10:16 69.25 69.25 69.25 69.25 0.3K
10:17 69.26 69.26 69.26 69.26 0.3K
10:20 69.23 69.23 69.23 69.22 0.3K
10:24 69.22 69.22 69.20 69.20 0.7K
10:29 69.23 69.23 69.23 69.23 1.1K
10:31 69.27 69.27 69.27 69.27 0.9K
10:33 69.28 69.28 69.28 69.28 0.5K
10:34 69.27 69.27 69.26 69.26 1.2K
10:36 69.26 69.26 69.26 69.26 2.3K
10:37 69.25 69.25 69.22 69.22 1.5K
10:45 69.20 69.22 69.20 69.22 46.5K
10:47 69.25 69.25 69.24 69.24 1.0K
10:48 69.27 69.27 69.27 69.27 0.2K
10:49 69.26 69.26 69.26 69.26 0.5K
10:53 69.29 69.29 69.29 69.29 0.4K
10:55 69.30 69.30 69.30 69.30 1.5K
10:58 69.24 69.24 69.24 69.24 1.7K
11:01 69.23 69.23 69.23 69.22 1.8K
11:02 69.21 69.21 69.21 69.21 1.0K
11:03 69.22 69.22 69.22 69.22 1.1K
11:04 69.19 69.19 69.19 69.19 0.9K
11:07 69.19 69.19 69.19 69.19 0.1K
11:09 69.21 69.21 69.21 69.21 0.4K
11:11 69.21 69.21 69.21 69.21 0.2K
11:12 69.23 69.23 69.23 69.23 1.4K
11:15 69.19 69.19 69.14 69.15 3.0K
11:16 69.16 69.16 69.15 69.15 6.2K
11:18 69.13 69.15 69.13 69.15 2.2K
11:20 69.16 69.16 69.16 69.16 0.4K
11:21 69.15 69.15 69.15 69.15 0.5K
11:22 69.15 69.15 69.15 69.15 0.2K
11:23 69.15 69.16 69.15 69.16 0.6K
11:26 69.18 69.18 69.18 69.18 1.6K
11:27 69.19 69.19 69.19 69.19 0.2K
11:28 69.21 69.21 69.21 69.21 0.3K
11:29 69.20 69.20 69.20 69.20 0.2K
11:30 69.18 69.18 69.18 69.18 0.1K
11:31 69.18 69.18 69.18 69.18 0.7K
11:33 69.14 69.14 69.14 69.14 2.0K
11:37 69.19 69.19 69.19 69.19 1.1K
11:38 69.19 69.19 69.19 69.19 3.0K
11:42 69.24 69.24 69.24 69.24 0.4K
11:43 69.23 69.24 69.23 69.24 0.4K
11:44 69.22 69.23 69.22 69.23 0.7K
11:47 69.23 69.23 69.23 69.23 2.5K
11:51 69.26 69.26 69.25 69.26 1.6K
11:52 69.27 69.27 69.27 69.27 3.2K
11:53 69.29 69.29 69.29 69.29 0.3K
11:54 69.28 69.28 69.28 69.28 3.5K
11:56 69.28 69.28 69.28 69.28 7.2K
11:58 69.27 69.27 69.27 69.27 0.7K
12:00 69.27 69.27 69.27 69.27 0.1K
12:01 69.27 69.28 69.27 69.28 2.1K
12:03 69.25 69.25 69.25 69.25 0.2K
12:05 69.24 69.24 69.24 69.24 0.4K
12:06 69.24 69.24 69.24 69.24 0.6K
12:07 69.23 69.23 69.23 69.23 2.6K
12:08 69.20 69.21 69.20 69.21 1.3K
12:12 69.16 69.17 69.16 69.17 1.3K
12:14 69.17 69.17 69.17 69.17 1.2K
12:16 69.14 69.14 69.14 69.14 0.6K
12:18 69.19 69.19 69.19 69.19 2.4K
12:24 69.23 69.23 69.23 69.22 2.8K
12:27 69.22 69.22 69.22 69.22 1.4K
12:30 69.22 69.22 69.22 69.22 0.3K
12:32 69.23 69.23 69.23 69.23 1.7K
12:34 69.25 69.25 69.25 69.25 0.7K
12:36 69.25 69.25 69.25 69.25 1.6K
12:40 69.28 69.29 69.28 69.29 0.3K
12:43 69.27 69.27 69.27 69.27 1.3K
12:44 69.26 69.27 69.25 69.25 1.9K
12:47 69.23 69.23 69.23 69.23 1.1K
12:49 69.25 69.25 69.25 69.25 0.2K
12:51 69.26 69.26 69.26 69.26 0.5K
12:52 69.27 69.27 69.27 69.27 1.8K
12:55 69.31 69.31 69.31 69.31 0.6K
12:57 69.31 69.31 69.31 69.31 1.2K
13:01 69.34 69.34 69.34 69.34 0.4K
13:02 69.34 69.34 69.34 69.34 2.2K
13:07 69.37 69.37 69.37 69.37 1.7K
13:08 69.36 69.36 69.36 69.36 0.3K
13:10 69.36 69.36 69.36 69.36 0.4K
13:13 69.37 69.38 69.37 69.38 0.7K
13:15 69.38 69.38 69.38 69.38 0.4K
13:18 69.34 69.34 69.34 69.34 0.6K
13:24 69.33 69.33 69.33 69.33 1.8K
13:28 69.32 69.32 69.30 69.30 5.6K
13:29 69.32 69.32 69.31 69.31 0.9K
13:30 69.32 69.32 69.32 69.32 0.1K
13:31 69.31 69.31 69.31 69.31 0.6K
13:33 69.30 69.30 69.30 69.30 0.3K
13:35 69.30 69.30 69.30 69.30 1.1K
13:36 69.31 69.31 69.31 69.31 3.1K
13:38 69.33 69.33 69.33 69.33 0.8K
13:43 69.35 69.35 69.34 69.34 1.5K
13:53 69.41 69.41 69.41 69.41 2.7K
13:54 69.40 69.41 69.40 69.41 0.6K
13:55 69.39 69.40 69.39 69.40 0.7K
14:02 69.36 69.36 69.36 69.36 0.3K
14:03 69.35 69.36 69.35 69.36 1.2K
14:04 69.36 69.36 69.36 69.36 0.2K
14:08 69.37 69.37 69.37 69.37 0.9K
14:09 69.38 69.38 69.38 69.38 0.2K
14:11 69.38 69.38 69.38 69.38 0.8K
14:17 69.38 69.38 69.38 69.38 0.3K
14:23 69.41 69.41 69.41 69.41 1.6K
14:24 69.41 69.41 69.41 69.41 1.5K
14:27 69.37 69.37 69.37 69.37 0.6K
14:29 69.37 69.37 69.37 69.37 0.1K
14:31 69.37 69.39 69.37 69.38 6.5K
14:36 69.37 69.38 69.37 69.38 3.8K
14:41 69.39 69.39 69.39 69.39 0.2K
14:42 69.37 69.37 69.37 69.37 0.5K
14:43 69.36 69.36 69.36 69.36 0.5K
14:44 69.37 69.37 69.37 69.37 0.2K
14:45 69.36 69.37 69.36 69.37 0.3K
14:47 69.38 69.38 69.38 69.38 0.3K
14:50 69.37 69.38 69.37 69.38 7.1K
14:51 69.38 69.38 69.38 69.38 0.2K
14:52 69.38 69.38 69.38 69.38 1.1K
14:53 69.39 69.39 69.39 69.39 3.9K
14:55 69.38 69.38 69.38 69.38 0.8K
14:59 69.37 69.37 69.37 69.37 0.5K
15:00 69.34 69.36 69.34 69.36 1.3K
15:01 69.36 69.38 69.36 69.38 5.4K
15:02 69.38 69.38 69.37 69.38 2.5K
15:03 69.37 69.37 69.36 69.36 2.1K
15:04 69.38 69.38 69.37 69.36 3.1K
15:05 69.38 69.38 69.37 69.37 1.2K
15:06 69.36 69.37 69.36 69.37 0.5K
15:07 69.36 69.38 69.36 69.38 0.8K
15:08 69.38 69.38 69.38 69.38 0.4K
15:09 69.37 69.37 69.37 69.36 8.4K
15:10 69.37 69.37 69.37 69.37 0.5K
15:11 69.37 69.37 69.37 69.36 0.6K
15:12 69.37 69.37 69.36 69.37 1.9K
15:13 69.37 69.38 69.37 69.37 15.5K
15:14 69.38 69.38 69.38 69.38 1.4K
15:15 69.38 69.38 69.37 69.38 1.5K
15:16 69.38 69.38 69.38 69.38 0.4K
15:17 69.37 69.37 69.36 69.36 0.7K
15:18 69.37 69.37 69.37 69.37 1.2K
15:19 69.38 69.38 69.37 69.37 4.0K
15:20 69.36 69.36 69.35 69.35 0.6K
15:23 69.35 69.35 69.35 69.35 0.5K
15:24 69.34 69.34 69.34 69.34 8.5K
15:25 69.36 69.36 69.36 69.36 0.4K
15:26 69.35 69.35 69.35 69.35 1.7K
15:27 69.36 69.36 69.36 69.36 0.8K
15:28 69.35 69.35 69.34 69.34 2.9K
15:31 69.34 69.34 69.34 69.33 0.7K
15:32 69.34 69.34 69.34 69.34 0.2K
15:34 69.34 69.34 69.34 69.33 1.0K
15:35 69.33 69.34 69.33 69.33 2.0K
15:36 69.32 69.32 69.31 69.31 0.7K
15:38 69.31 69.31 69.31 69.31 0.3K
15:39 69.31 69.31 69.31 69.31 0.6K
15:40 69.32 69.32 69.32 69.32 1.0K
15:41 69.32 69.32 69.32 69.32 0.5K
15:42 69.33 69.33 69.33 69.33 0.3K
15:43 69.34 69.35 69.34 69.35 0.6K
15:44 69.35 69.35 69.35 69.35 0.2K
15:45 69.35 69.35 69.35 69.35 0.4K
15:46 69.36 69.36 69.36 69.36 0.8K
15:48 69.34 69.34 69.34 69.34 0.7K
15:50 69.37 69.37 69.35 69.35 3.6K
15:51 69.31 69.31 69.31 69.31 1.5K
15:52 69.27 69.28 69.27 69.28 1.7K
15:54 69.28 69.28 69.28 69.28 3.0K
15:55 69.27 69.30 69.27 69.29 2.5K
15:56 69.29 69.29 69.29 69.29 0.3K
15:57 69.29 69.29 69.29 69.29 0.2K
15:58 69.29 69.29 69.29 69.29 0.2K
15:59 69.28 69.28 69.28 69.28 4.6K
16:00 69.28 69.28 69.28 69.28 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available