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 69.17 69.17 69.15 69.15 6.2K
09:32 69.17 69.17 69.16 69.17 2.5K
09:33 69.17 69.17 69.16 69.16 0.7K
09:35 69.12 69.12 69.12 69.12 1.6K
09:43 69.13 69.13 69.13 69.13 0.3K
09:48 69.14 69.14 69.14 69.14 0.9K
09:49 69.16 69.16 69.16 69.16 0.2K
09:50 69.19 69.19 69.19 69.19 0.3K
09:53 69.18 69.18 69.18 69.18 0.9K
09:55 69.20 69.20 69.20 69.20 4.9K
09:56 69.20 69.20 69.20 69.20 0.8K
09:58 69.18 69.22 69.18 69.22 1.3K
10:02 69.20 69.20 69.20 69.19 0.4K
10:03 69.21 69.22 69.21 69.22 1.6K
10:04 69.19 69.19 69.19 69.19 0.3K
10:05 69.16 69.16 69.16 69.16 1.7K
10:08 69.14 69.14 69.14 69.14 0.4K
10:09 69.16 69.16 69.16 69.16 1.1K
10:17 69.16 69.16 69.15 69.15 0.8K
10:21 69.14 69.15 69.14 69.15 0.3K
10:22 69.15 69.15 69.15 69.15 0.1K
10:23 69.15 69.18 69.15 69.18 0.5K
10:24 69.18 69.18 69.18 69.18 0.5K
10:27 69.19 69.19 69.19 69.19 1.2K
10:28 69.19 69.21 69.19 69.21 0.6K
10:29 69.22 69.23 69.22 69.23 0.9K
10:31 69.25 69.25 69.25 69.25 0.1K
10:32 69.26 69.26 69.26 69.26 2.5K
10:33 69.25 69.25 69.25 69.25 0.8K
10:39 69.27 69.29 69.27 69.29 1.6K
10:40 69.29 69.30 69.29 69.29 1.2K
10:41 69.28 69.28 69.28 69.28 0.2K
10:43 69.30 69.30 69.29 69.29 2.4K
10:44 69.30 69.30 69.30 69.30 1.4K
10:45 69.31 69.31 69.31 69.31 0.4K
10:46 69.32 69.32 69.31 69.31 0.7K
10:47 69.33 69.33 69.33 69.33 0.4K
10:48 69.33 69.33 69.32 69.32 1.7K
10:53 69.37 69.38 69.37 69.38 1.9K
10:54 69.39 69.39 69.39 69.39 0.4K
10:55 69.36 69.36 69.36 69.36 0.5K
10:57 69.37 69.37 69.37 69.37 1.4K
11:00 69.36 69.36 69.36 69.36 0.4K
11:03 69.38 69.39 69.38 69.39 0.4K
11:04 69.39 69.39 69.39 69.39 0.4K
11:05 69.40 69.40 69.38 69.38 1.0K
11:06 69.41 69.41 69.41 69.41 0.8K
11:07 69.41 69.42 69.41 69.42 0.5K
11:11 69.40 69.40 69.40 69.40 0.6K
11:13 69.39 69.39 69.38 69.38 0.8K
11:15 69.42 69.42 69.42 69.42 0.1K
11:16 69.42 69.43 69.42 69.43 1.4K
11:18 69.43 69.43 69.43 69.43 0.7K
11:20 69.43 69.43 69.43 69.43 0.7K
11:21 69.42 69.42 69.42 69.42 1.2K
11:24 69.43 69.43 69.43 69.43 0.2K
11:25 69.44 69.44 69.44 69.44 0.1K
11:27 69.43 69.43 69.43 69.43 0.6K
11:28 69.41 69.41 69.40 69.40 3.6K
11:29 69.38 69.38 69.38 69.38 2.0K
11:33 69.38 69.38 69.38 69.38 0.3K
11:35 69.37 69.37 69.36 69.36 5.8K
11:36 69.35 69.35 69.35 69.35 1.4K
11:38 69.35 69.35 69.35 69.35 1.8K
11:39 69.36 69.36 69.36 69.37 1.1K
11:40 69.39 69.39 69.39 69.39 5.2K
11:42 69.37 69.37 69.37 69.37 0.2K
11:43 69.38 69.38 69.38 69.38 1.3K
11:44 69.37 69.37 69.37 69.37 0.8K
11:45 69.38 69.38 69.38 69.38 0.4K
11:47 69.40 69.40 69.39 69.39 4.1K
11:56 69.37 69.37 69.37 69.37 2.2K
11:57 69.37 69.37 69.37 69.37 1.2K
12:07 69.38 69.38 69.38 69.38 0.3K
12:09 69.37 69.37 69.37 69.37 0.6K
12:10 69.36 69.36 69.36 69.36 0.6K
12:11 69.36 69.36 69.36 69.36 0.5K
12:14 69.36 69.36 69.36 69.36 0.4K
12:15 69.36 69.36 69.36 69.36 0.3K
12:17 69.40 69.40 69.40 69.40 0.4K
12:18 69.41 69.41 69.41 69.41 0.5K
12:20 69.40 69.40 69.40 69.40 1.0K
12:21 69.38 69.39 69.38 69.39 1.1K
12:24 69.40 69.40 69.40 69.40 0.6K
12:26 69.40 69.40 69.40 69.40 1.0K
12:29 69.41 69.41 69.41 69.41 0.6K
12:30 69.42 69.42 69.42 69.42 0.2K
12:31 69.43 69.43 69.43 69.43 0.6K
12:33 69.42 69.42 69.42 69.42 0.1K
12:34 69.43 69.43 69.42 69.42 0.5K
12:35 69.40 69.40 69.40 69.40 1.0K
12:37 69.40 69.40 69.40 69.40 0.2K
12:38 69.38 69.39 69.38 69.39 1.8K
12:39 69.40 69.40 69.40 69.40 0.5K
12:40 69.38 69.38 69.38 69.38 0.6K
12:41 69.38 69.38 69.38 69.38 0.8K
12:42 69.37 69.37 69.37 69.37 0.3K
12:49 69.36 69.36 69.36 69.36 0.5K
12:52 69.32 69.32 69.32 69.32 2.8K
12:53 69.33 69.33 69.33 69.33 1.2K
12:56 69.33 69.33 69.33 69.33 0.4K
12:58 69.33 69.34 69.33 69.34 0.7K
12:59 69.33 69.33 69.33 69.33 0.3K
13:00 69.35 69.35 69.35 69.35 1.4K
13:01 69.33 69.33 69.32 69.32 0.8K
13:02 69.34 69.34 69.34 69.33 0.3K
13:03 69.31 69.32 69.31 69.32 2.7K
13:04 69.31 69.31 69.31 69.31 0.4K
13:05 69.34 69.34 69.34 69.34 0.4K
13:06 69.34 69.34 69.34 69.34 0.6K
13:08 69.34 69.36 69.34 69.36 0.6K
13:13 69.36 69.36 69.36 69.36 2.0K
13:15 69.36 69.36 69.36 69.36 0.8K
13:17 69.36 69.36 69.36 69.36 0.4K
13:19 69.37 69.37 69.37 69.37 0.3K
13:20 69.38 69.38 69.38 69.38 1.1K
13:21 69.38 69.38 69.38 69.38 0.4K
13:23 69.36 69.36 69.36 69.36 0.4K
13:26 69.34 69.36 69.34 69.36 1.7K
13:28 69.35 69.35 69.35 69.35 0.6K
13:29 69.35 69.35 69.35 69.35 0.3K
13:30 69.35 69.36 69.35 69.36 0.4K
13:32 69.38 69.38 69.38 69.38 0.4K
13:34 69.38 69.38 69.38 69.38 0.1K
13:35 69.39 69.39 69.39 69.39 1.1K
13:36 69.39 69.40 69.39 69.40 1.1K
13:37 69.43 69.43 69.43 69.43 0.1K
13:38 69.45 69.45 69.45 69.45 0.3K
13:43 69.44 69.44 69.44 69.44 0.6K
13:44 69.44 69.44 69.44 69.44 0.5K
13:46 69.46 69.46 69.46 69.46 0.2K
13:47 69.44 69.44 69.44 69.44 1.0K
13:52 69.42 69.42 69.42 69.42 0.3K
13:54 69.40 69.40 69.40 69.40 0.4K
13:56 69.39 69.39 69.39 69.39 0.9K
13:57 69.37 69.37 69.37 69.37 0.4K
13:58 69.37 69.37 69.37 69.37 0.1K
13:59 69.37 69.37 69.37 69.37 0.1K
14:00 69.38 69.39 69.38 69.39 73.4K
14:01 69.37 69.37 69.37 69.37 0.8K
14:03 69.36 69.36 69.36 69.36 1.4K
14:04 69.37 69.37 69.37 69.37 0.7K
14:06 69.38 69.38 69.38 69.38 0.2K
14:07 69.38 69.38 69.38 69.38 0.8K
14:08 69.35 69.35 69.35 69.35 0.2K
14:09 69.37 69.37 69.37 69.37 0.3K
14:10 69.38 69.38 69.38 69.38 0.2K
14:11 69.37 69.37 69.37 69.37 0.9K
14:12 69.35 69.35 69.35 69.35 1.6K
14:13 69.37 69.37 69.37 69.37 0.5K
14:15 69.37 69.37 69.36 69.36 1.4K
14:16 69.37 69.37 69.37 69.37 0.3K
14:17 69.37 69.37 69.37 69.37 0.2K
14:18 69.37 69.37 69.37 69.36 0.8K
14:19 69.36 69.36 69.36 69.36 0.9K
14:20 69.38 69.38 69.38 69.38 0.5K
14:21 69.38 69.38 69.38 69.38 0.5K
14:23 69.39 69.39 69.38 69.39 1.8K
14:26 69.40 69.40 69.40 69.40 1.3K
14:29 69.38 69.38 69.38 69.38 2.0K
14:30 69.40 69.40 69.40 69.40 0.6K
14:32 69.41 69.41 69.41 69.41 0.2K
14:33 69.41 69.41 69.41 69.41 0.2K
14:34 69.42 69.42 69.41 69.41 0.7K
14:36 69.42 69.42 69.42 69.42 0.1K
14:37 69.42 69.42 69.42 69.42 0.5K
14:38 69.42 69.42 69.42 69.42 0.4K
14:40 69.43 69.43 69.43 69.43 0.3K
14:41 69.47 69.47 69.47 69.47 3.5K
14:42 69.51 69.51 69.51 69.51 0.4K
14:43 69.50 69.50 69.48 69.48 0.7K
14:44 69.49 69.49 69.49 69.49 0.7K
14:47 69.47 69.47 69.47 69.47 0.3K
14:48 69.45 69.45 69.45 69.45 0.4K
14:50 69.47 69.47 69.47 69.47 0.4K
14:51 69.47 69.47 69.47 69.47 0.4K
14:52 69.46 69.47 69.46 69.47 1.3K
14:53 69.45 69.46 69.45 69.46 0.6K
14:54 69.47 69.47 69.47 69.47 0.8K
14:55 69.46 69.46 69.46 69.46 1.8K
14:56 69.48 69.48 69.46 69.46 1.5K
14:57 69.47 69.47 69.46 69.46 2.6K
15:00 69.47 69.47 69.47 69.47 0.7K
15:02 69.46 69.46 69.46 69.46 0.7K
15:04 69.46 69.46 69.46 69.46 0.8K
15:05 69.46 69.46 69.44 69.44 1.4K
15:06 69.44 69.44 69.43 69.44 11.7K
15:07 69.43 69.44 69.43 69.44 3.3K
15:08 69.45 69.45 69.45 69.45 7.5K
15:09 69.43 69.43 69.43 69.43 3.3K
15:11 69.45 69.46 69.45 69.46 9.1K
15:12 69.45 69.46 69.45 69.46 0.7K
15:13 69.46 69.46 69.45 69.45 1.3K
15:14 69.46 69.46 69.46 69.46 1.9K
15:16 69.42 69.42 69.42 69.42 0.6K
15:17 69.43 69.43 69.43 69.43 0.2K
15:18 69.44 69.45 69.44 69.45 4.5K
15:19 69.45 69.45 69.45 69.44 0.1K
15:20 69.45 69.45 69.45 69.45 2.2K
15:22 69.45 69.45 69.45 69.45 0.5K
15:23 69.46 69.46 69.46 69.46 1.3K
15:25 69.44 69.44 69.44 69.44 0.4K
15:26 69.43 69.43 69.43 69.43 0.1K
15:27 69.44 69.44 69.44 69.44 0.9K
15:29 69.46 69.46 69.46 69.46 0.7K
15:30 69.47 69.47 69.47 69.47 2.0K
15:32 69.51 69.51 69.51 69.51 0.5K
15:33 69.52 69.52 69.52 69.52 0.3K
15:34 69.51 69.51 69.51 69.51 1.8K
15:37 69.52 69.52 69.52 69.52 0.9K
15:38 69.51 69.52 69.51 69.51 3.2K
15:39 69.48 69.48 69.48 69.48 3.4K
15:41 69.49 69.49 69.49 69.49 0.2K
15:42 69.47 69.47 69.47 69.46 1.4K
15:43 69.48 69.48 69.47 69.47 3.9K
15:44 69.47 69.48 69.46 69.47 5.3K
15:45 69.47 69.47 69.47 69.47 1.6K
15:49 69.46 69.46 69.46 69.46 0.4K
15:50 69.49 69.49 69.46 69.46 2.0K
15:51 69.43 69.43 69.42 69.43 4.4K
15:52 69.44 69.44 69.44 69.44 2.2K
15:54 69.42 69.43 69.42 69.43 3.7K
15:55 69.43 69.44 69.43 69.43 2.9K
15:56 69.41 69.41 69.41 69.41 2.1K
15:58 69.42 69.42 69.42 69.42 1.7K
15:59 69.46 69.47 69.46 69.46 1.1K
16:00 69.46 69.47 69.46 69.47 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available