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
09:41 69.09 69.09 69.09 69.09 1.8K
09:43 69.12 69.13 69.12 69.13 1.3K
09:47 69.17 69.17 69.17 69.17 0.3K
09:51 69.15 69.15 69.15 69.15 0.7K
09:52 69.15 69.15 69.15 69.15 1.0K
10:01 69.17 69.17 69.17 69.17 0.4K
10:02 69.19 69.19 69.19 69.19 0.2K
10:04 69.21 69.21 69.21 69.21 0.8K
10:05 69.20 69.20 69.20 69.20 2.2K
10:06 69.21 69.21 69.19 69.19 0.8K
10:11 69.20 69.20 69.20 69.20 0.5K
10:17 69.18 69.19 69.18 69.19 1.0K
10:19 69.22 69.22 69.22 69.22 1.3K
10:20 69.27 69.27 69.26 69.26 3.4K
10:21 69.23 69.23 69.23 69.23 1.8K
10:23 69.25 69.25 69.25 69.25 0.9K
10:26 69.19 69.19 69.19 69.19 1.3K
10:32 69.16 69.16 69.16 69.15 19.5K
10:36 69.14 69.16 69.14 69.16 0.5K
10:37 69.15 69.15 69.15 69.15 0.8K
10:40 69.14 69.14 69.14 69.14 0.6K
10:41 69.14 69.15 69.13 69.13 1.2K
10:42 69.14 69.14 69.14 69.14 0.3K
10:43 69.15 69.15 69.15 69.15 0.7K
10:44 69.14 69.15 69.12 69.12 3.5K
10:45 69.11 69.11 69.11 69.11 0.4K
10:48 69.09 69.11 69.09 69.11 7.3K
10:49 69.12 69.12 69.11 69.11 1.0K
10:51 69.10 69.10 69.10 69.10 0.9K
10:52 69.12 69.12 69.12 69.12 1.3K
10:54 69.07 69.07 69.07 69.07 3.5K
10:56 69.04 69.04 69.04 69.04 0.5K
10:57 69.06 69.06 69.06 69.06 0.2K
11:02 69.05 69.05 69.05 69.05 0.5K
11:05 69.07 69.07 69.07 69.07 5.1K
11:06 69.08 69.08 69.08 69.08 0.6K
11:07 69.11 69.11 69.11 69.11 1.3K
11:08 69.13 69.13 69.13 69.13 6.1K
11:09 69.13 69.13 69.13 69.13 1.3K
11:10 69.13 69.13 69.13 69.13 0.2K
11:11 69.14 69.14 69.14 69.14 1.2K
11:12 69.14 69.14 69.13 69.13 1.5K
11:13 69.14 69.14 69.14 69.14 1.3K
11:14 69.13 69.13 69.13 69.13 2.5K
11:18 69.08 69.08 69.08 69.08 1.2K
11:19 69.12 69.12 69.11 69.11 1.1K
11:21 69.12 69.12 69.12 69.12 1.2K
11:22 69.11 69.11 69.11 69.11 1.3K
11:23 69.13 69.13 69.13 69.13 0.1K
11:24 69.15 69.15 69.15 69.15 0.3K
11:25 69.14 69.14 69.14 69.14 0.4K
11:26 69.12 69.12 69.12 69.12 0.4K
11:29 69.12 69.12 69.12 69.12 0.6K
11:30 69.11 69.12 69.11 69.12 2.9K
11:31 69.13 69.13 69.12 69.12 52.0K
11:32 69.14 69.14 69.14 69.14 1.2K
11:33 69.15 69.15 69.15 69.15 0.8K
11:35 69.17 69.17 69.17 69.17 1.2K
11:36 69.17 69.17 69.17 69.17 1.3K
11:38 69.13 69.13 69.13 69.13 3.4K
11:39 69.15 69.15 69.14 69.14 1.7K
11:40 69.16 69.17 69.15 69.17 16.2K
11:43 69.15 69.15 69.15 69.15 1.8K
11:44 69.15 69.15 69.13 69.14 2.5K
11:47 69.13 69.13 69.13 69.13 0.8K
11:50 69.18 69.18 69.18 69.18 0.3K
11:52 69.16 69.16 69.16 69.16 0.2K
11:54 69.16 69.16 69.16 69.16 1.2K
11:55 69.12 69.12 69.12 69.12 0.5K
11:57 69.11 69.12 69.11 69.12 2.4K
11:58 69.12 69.12 69.12 69.12 0.1K
11:59 69.14 69.14 69.14 69.14 2.7K
12:00 69.11 69.11 69.11 69.11 1.5K
12:01 69.11 69.12 69.11 69.12 0.7K
12:02 69.14 69.14 69.14 69.14 0.8K
12:03 69.16 69.16 69.16 69.16 1.7K
12:05 69.16 69.16 69.16 69.16 3.5K
12:10 69.19 69.19 69.19 69.19 0.2K
12:11 69.19 69.19 69.19 69.19 0.5K
12:14 69.16 69.16 69.16 69.16 2.4K
12:15 69.17 69.17 69.16 69.16 1.3K
12:16 69.18 69.18 69.18 69.18 3.5K
12:18 69.20 69.20 69.20 69.20 0.1K
12:19 69.20 69.20 69.20 69.19 0.9K
12:20 69.19 69.19 69.19 69.19 0.4K
12:21 69.20 69.21 69.20 69.21 1.5K
12:22 69.20 69.20 69.20 69.20 0.7K
12:25 69.22 69.22 69.22 69.22 1.4K
12:26 69.22 69.22 69.22 69.22 0.6K
12:29 69.23 69.23 69.23 69.23 0.3K
12:31 69.21 69.21 69.21 69.21 0.3K
12:32 69.22 69.22 69.21 69.21 0.4K
12:33 69.22 69.22 69.21 69.21 11.4K
12:35 69.21 69.21 69.21 69.21 0.4K
12:36 69.20 69.20 69.20 69.20 2.0K
12:38 69.20 69.20 69.20 69.20 0.1K
12:39 69.20 69.20 69.18 69.18 1.0K
12:41 69.18 69.18 69.18 69.18 4.1K
12:44 69.15 69.16 69.15 69.16 2.7K
12:46 69.19 69.19 69.19 69.19 1.5K
12:50 69.17 69.17 69.17 69.17 0.4K
12:51 69.18 69.18 69.18 69.18 0.4K
12:52 69.17 69.18 69.16 69.16 2.0K
12:55 69.16 69.16 69.16 69.16 0.7K
13:06 69.12 69.12 69.12 69.12 2.7K
13:08 69.14 69.14 69.14 69.14 0.3K
13:11 69.17 69.17 69.16 69.16 0.4K
13:12 69.18 69.18 69.18 69.18 0.1K
13:17 69.20 69.20 69.20 69.20 0.4K
13:18 69.21 69.21 69.21 69.21 1.0K
13:19 69.13 69.13 69.13 69.13 0.6K
13:24 69.21 69.21 69.20 69.20 6.8K
13:25 69.22 69.22 69.22 69.22 0.1K
13:28 69.26 69.26 69.26 69.26 0.5K
13:30 69.26 69.26 69.26 69.26 1.3K
13:31 69.24 69.24 69.24 69.24 1.6K
13:33 69.25 69.25 69.25 69.25 0.6K
13:36 69.25 69.25 69.25 69.25 0.3K
13:37 69.27 69.27 69.27 69.27 1.3K
13:40 69.27 69.27 69.27 69.27 1.3K
13:41 69.21 69.21 69.21 69.21 1.0K
13:43 69.22 69.22 69.16 69.16 1.1K
13:44 69.22 69.22 69.22 69.22 1.9K
13:48 69.29 69.29 69.29 69.29 3.5K
13:49 69.29 69.29 69.29 69.29 0.8K
13:50 69.29 69.29 69.29 69.29 0.1K
13:52 69.26 69.26 69.21 69.23 3.3K
13:53 69.23 69.23 69.23 69.23 1.2K
13:56 69.25 69.25 69.25 69.25 0.3K
13:59 69.33 69.33 69.33 69.33 0.4K
14:00 69.35 69.35 69.35 69.35 0.3K
14:01 69.36 69.36 69.35 69.35 1.0K
14:02 69.33 69.33 69.33 69.33 0.4K
14:03 69.33 69.34 69.33 69.34 1.3K
14:07 69.40 69.40 69.40 69.40 1.3K
14:10 69.41 69.42 69.41 69.42 3.0K
14:13 69.43 69.43 69.43 69.43 0.1K
14:14 69.44 69.44 69.44 69.44 0.5K
14:15 69.45 69.45 69.45 69.44 1.7K
14:19 69.50 69.50 69.50 69.50 1.4K
14:22 69.51 69.51 69.50 69.50 0.6K
14:23 69.50 69.50 69.50 69.50 0.6K
14:24 69.51 69.51 69.51 69.51 1.1K
14:26 69.50 69.50 69.50 69.50 0.5K
14:27 69.48 69.48 69.48 69.48 0.8K
14:29 69.49 69.49 69.49 69.49 1.4K
14:32 69.48 69.48 69.48 69.48 0.3K
14:33 69.50 69.50 69.50 69.50 0.2K
14:34 69.52 69.52 69.52 69.52 1.2K
14:35 69.51 69.51 69.51 69.51 0.2K
14:36 69.53 69.53 69.53 69.53 1.3K
14:37 69.52 69.53 69.52 69.53 2.2K
14:38 69.54 69.54 69.54 69.54 1.4K
14:39 69.55 69.55 69.55 69.55 0.4K
14:40 69.54 69.54 69.53 69.53 0.7K
14:41 69.53 69.53 69.53 69.53 3.8K
14:42 69.51 69.51 69.51 69.51 0.3K
14:43 69.51 69.51 69.51 69.51 2.7K
14:44 69.51 69.51 69.51 69.51 0.3K
14:45 69.51 69.51 69.51 69.51 8.4K
14:46 69.51 69.52 69.51 69.52 1.0K
14:47 69.52 69.52 69.52 69.52 1.2K
14:49 69.52 69.52 69.52 69.52 1.2K
14:52 69.56 69.57 69.56 69.57 2.8K
14:54 69.57 69.57 69.57 69.57 3.0K
14:55 69.56 69.56 69.55 69.55 3.2K
14:56 69.57 69.57 69.56 69.57 4.7K
14:57 69.55 69.56 69.55 69.56 5.5K
14:58 69.54 69.54 69.54 69.54 1.3K
14:59 69.54 69.54 69.53 69.53 1.7K
15:01 69.56 69.57 69.56 69.57 5.0K
15:02 69.57 69.57 69.56 69.56 1.4K
15:03 69.56 69.58 69.56 69.57 3.1K
15:05 69.56 69.56 69.56 69.56 1.4K
15:06 69.56 69.56 69.56 69.56 0.8K
15:08 69.57 69.58 69.57 69.58 4.9K
15:09 69.59 69.60 69.59 69.60 3.8K
15:12 69.57 69.57 69.57 69.57 2.1K
15:13 69.60 69.60 69.60 69.60 0.7K
15:14 69.60 69.60 69.60 69.60 0.6K
15:15 69.60 69.60 69.60 69.60 29.3K
15:16 69.60 69.60 69.60 69.60 1.4K
15:17 69.62 69.62 69.62 69.62 3.0K
15:19 69.63 69.65 69.63 69.65 2.8K
15:20 69.65 69.65 69.65 69.65 0.6K
15:21 69.59 69.60 69.59 69.60 1.9K
15:24 69.61 69.61 69.61 69.61 0.1K
15:25 69.60 69.60 69.60 69.60 2.0K
15:26 69.61 69.61 69.61 69.61 0.4K
15:27 69.59 69.59 69.59 69.59 1.4K
15:28 69.63 69.63 69.63 69.63 2.5K
15:29 69.63 69.63 69.63 69.63 1.2K
15:30 69.64 69.64 69.61 69.62 1.3K
15:31 69.62 69.62 69.62 69.62 0.7K
15:33 69.62 69.62 69.62 69.62 0.2K
15:34 69.63 69.63 69.63 69.63 0.9K
15:35 69.62 69.62 69.62 69.62 0.3K
15:36 69.62 69.62 69.61 69.62 2.7K
15:39 69.63 69.64 69.63 69.64 1.5K
15:40 69.61 69.62 69.61 69.62 2.7K
15:41 69.62 69.62 69.62 69.61 1.0K
15:42 69.61 69.61 69.60 69.60 2.1K
15:43 69.59 69.59 69.59 69.59 0.6K
15:45 69.57 69.57 69.57 69.57 0.4K
15:46 69.57 69.57 69.57 69.57 0.4K
15:49 69.61 69.61 69.61 69.61 9.2K
15:50 69.62 69.66 69.62 69.63 6.0K
15:52 69.58 69.60 69.58 69.60 1.3K
15:54 69.60 69.60 69.60 69.60 0.5K
15:55 69.60 69.60 69.60 69.60 3.3K
15:57 69.64 69.64 69.64 69.64 0.3K
15:58 69.64 69.64 69.63 69.63 1.2K
15:59 69.63 69.63 69.63 69.63 0.6K
16:00 69.63 69.63 69.60 69.60 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available