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 69.86 69.86 69.86 69.86 2.1K
09:32 69.79 69.79 69.79 69.79 0.2K
09:34 69.83 69.83 69.83 69.83 1.2K
09:35 69.82 69.82 69.78 69.78 0.9K
09:36 69.78 69.78 69.78 69.78 1.4K
09:37 69.85 69.85 69.85 69.85 0.5K
09:38 69.89 69.89 69.89 69.89 0.4K
09:39 69.86 69.86 69.86 69.86 2.6K
09:40 69.95 69.95 69.95 69.95 0.5K
09:42 69.99 69.99 69.99 69.99 1.1K
09:46 70.02 70.02 70.02 70.02 0.3K
09:47 69.99 69.99 69.98 69.98 1.8K
09:48 69.96 69.96 69.96 69.96 2.4K
10:00 69.98 69.98 69.98 69.97 0.2K
10:02 69.94 69.94 69.94 69.94 0.2K
10:04 69.95 69.95 69.95 69.95 0.1K
10:05 69.95 69.95 69.95 69.95 0.7K
10:06 70.00 70.00 69.97 69.97 1.2K
10:10 69.96 69.96 69.94 69.94 1.2K
10:11 69.93 69.93 69.91 69.91 0.8K
10:12 69.89 69.90 69.89 69.90 3.2K
10:14 69.91 69.91 69.91 69.91 0.5K
10:16 69.89 69.89 69.89 69.89 0.5K
10:23 69.80 69.80 69.80 69.80 1.2K
10:25 69.85 69.85 69.85 69.85 1.0K
10:26 69.83 69.83 69.83 69.83 0.8K
10:28 69.84 69.84 69.84 69.84 0.2K
10:29 69.81 69.81 69.81 69.81 0.5K
10:34 69.82 69.84 69.82 69.84 2.6K
10:37 69.85 69.85 69.85 69.85 0.5K
10:38 69.85 69.85 69.85 69.85 0.2K
10:39 69.85 69.85 69.85 69.85 0.9K
10:40 69.82 69.82 69.82 69.82 0.6K
10:41 69.81 69.84 69.81 69.84 1.4K
10:42 69.84 69.84 69.81 69.84 1.7K
10:43 69.83 69.83 69.83 69.83 0.3K
10:44 69.84 69.84 69.84 69.84 0.7K
10:45 69.86 69.86 69.86 69.86 1.4K
10:46 69.84 69.84 69.84 69.84 0.2K
10:47 69.85 69.85 69.85 69.85 0.3K
10:49 69.86 69.86 69.86 69.86 2.8K
10:51 69.89 69.89 69.89 69.89 0.5K
10:52 69.88 69.88 69.88 69.88 0.9K
10:54 69.86 69.86 69.86 69.86 3.8K
10:56 69.85 69.85 69.85 69.85 0.5K
10:57 69.84 69.84 69.84 69.84 0.2K
10:58 69.86 69.86 69.85 69.85 1.2K
10:59 69.83 69.83 69.83 69.83 0.6K
11:00 69.86 69.86 69.86 69.86 1.7K
11:02 69.90 69.90 69.90 69.90 5.7K
11:03 69.90 69.90 69.89 69.89 1.0K
11:05 69.90 69.91 69.90 69.91 0.4K
11:06 69.91 69.91 69.91 69.91 0.5K
11:07 69.92 69.93 69.92 69.93 3.1K
11:09 69.93 69.93 69.92 69.92 1.1K
11:10 69.94 69.94 69.93 69.93 1.3K
11:12 69.93 69.93 69.93 69.93 3.0K
11:13 69.94 69.94 69.94 69.94 2.1K
11:15 69.88 69.88 69.88 69.88 0.1K
11:16 69.89 69.89 69.89 69.89 0.3K
11:17 69.87 69.87 69.87 69.86 1.1K
11:18 69.87 69.87 69.87 69.86 0.8K
11:23 69.85 69.85 69.85 69.85 0.3K
11:24 69.84 69.84 69.84 69.84 0.3K
11:25 69.84 69.86 69.84 69.86 1.0K
11:29 69.87 69.87 69.87 69.87 0.8K
11:32 69.84 69.84 69.83 69.84 2.3K
11:33 69.83 69.83 69.82 69.82 1.1K
11:34 69.83 69.83 69.83 69.83 0.1K
11:35 69.84 69.84 69.84 69.83 1.3K
11:39 69.88 69.88 69.88 69.88 0.8K
11:40 69.88 69.90 69.88 69.89 0.5K
11:43 69.91 69.91 69.91 69.91 2.9K
11:47 69.85 69.85 69.85 69.85 0.3K
11:48 69.86 69.86 69.86 69.86 1.5K
11:49 69.86 69.86 69.86 69.86 1.5K
11:50 69.87 69.88 69.87 69.88 0.6K
11:52 69.89 69.89 69.89 69.89 0.9K
11:55 69.91 69.91 69.91 69.91 0.2K
11:56 69.91 69.91 69.91 69.91 1.0K
11:57 69.91 69.91 69.91 69.91 0.3K
11:58 69.91 69.92 69.91 69.92 1.6K
11:59 69.93 69.93 69.93 69.93 1.5K
12:00 69.92 69.92 69.92 69.92 0.4K
12:01 69.92 69.92 69.92 69.92 0.7K
12:02 69.92 69.92 69.92 69.93 2.5K
12:03 69.90 69.90 69.90 69.90 1.7K
12:04 69.89 69.89 69.89 69.89 0.4K
12:05 69.89 69.89 69.89 69.89 3.1K
12:07 69.86 69.87 69.86 69.86 3.1K
12:08 69.85 69.86 69.85 69.86 2.0K
12:10 69.85 69.85 69.84 69.83 1.4K
12:15 69.84 69.84 69.84 69.84 0.1K
12:16 69.86 69.86 69.86 69.86 0.4K
12:18 69.83 69.83 69.82 69.82 1.1K
12:23 69.84 69.84 69.84 69.84 1.0K
12:25 69.83 69.83 69.83 69.83 0.2K
12:27 69.82 69.82 69.82 69.82 0.5K
12:29 69.82 69.83 69.82 69.83 0.3K
12:31 69.85 69.85 69.85 69.85 0.4K
12:33 69.83 69.83 69.83 69.83 0.6K
12:34 69.83 69.83 69.83 69.83 0.2K
12:35 69.84 69.84 69.84 69.84 0.8K
12:36 69.85 69.85 69.84 69.85 2.0K
12:37 69.85 69.85 69.85 69.85 0.5K
12:38 69.84 69.84 69.84 69.83 0.3K
12:39 69.84 69.84 69.83 69.83 1.9K
12:40 69.83 69.83 69.82 69.82 1.4K
12:44 69.81 69.81 69.81 69.81 1.2K
12:46 69.81 69.82 69.80 69.82 1.2K
12:51 69.84 69.84 69.84 69.84 0.5K
12:52 69.85 69.85 69.85 69.85 0.7K
12:53 69.84 69.84 69.83 69.83 1.4K
12:56 69.84 69.84 69.84 69.84 0.2K
12:58 69.85 69.85 69.85 69.85 0.5K
13:00 69.84 69.84 69.84 69.83 0.6K
13:03 69.84 69.84 69.84 69.84 0.7K
13:04 69.84 69.84 69.84 69.84 0.4K
13:05 69.82 69.82 69.82 69.82 0.3K
13:06 69.83 69.83 69.83 69.83 1.0K
13:07 69.82 69.82 69.82 69.82 0.1K
13:08 69.82 69.82 69.82 69.82 0.5K
13:09 69.83 69.83 69.83 69.84 0.8K
13:10 69.84 69.84 69.83 69.83 3.4K
13:11 69.83 69.83 69.83 69.83 0.4K
13:12 69.84 69.84 69.84 69.84 4.0K
13:13 69.83 69.83 69.83 69.83 0.6K
13:14 69.83 69.83 69.83 69.83 0.5K
13:15 69.83 69.83 69.83 69.83 6.3K
13:16 69.83 69.83 69.82 69.82 2.5K
13:18 69.85 69.85 69.85 69.85 1.0K
13:22 69.83 69.83 69.83 69.83 17.4K
13:23 69.86 69.86 69.86 69.86 0.6K
13:25 69.84 69.84 69.84 69.84 0.6K
13:27 69.85 69.85 69.85 69.85 3.1K
13:30 69.87 69.87 69.87 69.86 0.4K
13:32 69.90 69.90 69.90 69.90 6.4K
13:33 69.91 69.91 69.91 69.91 0.1K
13:35 69.92 69.92 69.92 69.92 0.1K
13:36 69.90 69.93 69.90 69.93 43.7K
13:37 69.93 69.93 69.93 69.93 0.3K
13:38 69.93 69.93 69.93 69.93 0.4K
13:40 69.93 69.93 69.93 69.93 2.4K
13:41 69.92 69.92 69.92 69.92 0.2K
13:42 69.92 69.93 69.92 69.93 2.9K
13:45 69.93 69.93 69.93 69.93 0.8K
13:46 69.94 69.94 69.94 69.94 0.1K
13:47 69.95 69.95 69.95 69.95 0.3K
13:48 69.95 69.95 69.95 69.95 2.0K
13:49 69.95 69.96 69.95 69.96 4.1K
13:50 69.96 69.96 69.96 69.96 1.0K
13:51 69.96 69.96 69.95 69.95 1.7K
13:53 69.95 69.95 69.95 69.95 1.0K
13:56 69.95 69.95 69.95 69.94 0.4K
13:57 69.94 69.94 69.94 69.94 0.9K
14:00 69.93 69.93 69.93 69.93 0.5K
14:01 69.93 69.94 69.93 69.94 0.3K
14:04 69.95 69.95 69.95 69.95 0.5K
14:10 69.94 69.94 69.93 69.93 0.6K
14:13 69.96 69.96 69.96 69.96 0.8K
14:15 69.96 69.96 69.96 69.96 1.9K
14:17 69.95 69.95 69.95 69.95 0.4K
14:18 69.95 69.95 69.95 69.95 0.1K
14:19 69.95 69.95 69.95 69.95 0.6K
14:23 69.92 69.92 69.92 69.92 0.4K
14:24 69.91 69.91 69.91 69.91 0.2K
14:25 69.92 69.93 69.92 69.93 0.3K
14:27 69.91 69.91 69.91 69.91 0.6K
14:28 69.89 69.89 69.89 69.89 1.0K
14:29 69.88 69.88 69.88 69.88 0.7K
14:31 69.89 69.89 69.89 69.89 0.4K
14:34 69.90 69.90 69.89 69.89 0.8K
14:36 69.91 69.91 69.91 69.91 0.4K
14:37 69.90 69.92 69.90 69.92 8.2K
14:38 69.92 69.92 69.92 69.92 1.3K
14:39 69.92 69.92 69.92 69.92 1.3K
14:40 69.93 69.93 69.92 69.93 3.0K
14:41 69.92 69.93 69.92 69.92 12.0K
14:43 69.92 69.92 69.92 69.92 1.5K
14:44 69.92 69.92 69.92 69.92 2.5K
14:46 69.93 69.93 69.93 69.93 0.6K
14:47 69.93 69.93 69.93 69.93 1.0K
14:48 69.92 69.93 69.92 69.93 3.3K
14:50 69.90 69.90 69.90 69.90 0.9K
14:55 69.91 69.91 69.91 69.91 0.1K
14:56 69.88 69.88 69.88 69.88 0.5K
14:57 69.89 69.89 69.89 69.89 0.3K
14:58 69.91 69.91 69.91 69.91 0.2K
14:59 69.92 69.92 69.91 69.91 1.6K
15:00 69.90 69.90 69.89 69.89 1.0K
15:01 69.90 69.90 69.90 69.90 1.0K
15:02 69.91 69.91 69.91 69.91 0.6K
15:03 69.90 69.90 69.90 69.90 0.1K
15:04 69.90 69.91 69.90 69.91 5.9K
15:05 69.91 69.92 69.90 69.90 4.3K
15:06 69.91 69.92 69.91 69.92 9.8K
15:07 69.91 69.91 69.90 69.90 1.8K
15:08 69.92 69.92 69.91 69.91 0.4K
15:09 69.91 69.92 69.91 69.92 2.0K
15:10 69.92 69.92 69.91 69.91 1.9K
15:11 69.90 69.90 69.90 69.90 0.9K
15:12 69.90 69.90 69.90 69.90 2.9K
15:13 69.91 69.92 69.90 69.92 3.5K
15:15 69.92 69.92 69.92 69.92 1.4K
15:17 69.93 69.93 69.92 69.92 0.5K
15:18 69.92 69.92 69.92 69.92 0.3K
15:19 69.93 69.93 69.92 69.92 3.2K
15:20 69.90 69.90 69.90 69.90 0.4K
15:21 69.89 69.89 69.89 69.89 2.4K
15:23 69.87 69.87 69.87 69.86 3.2K
15:24 69.85 69.85 69.85 69.85 0.6K
15:25 69.86 69.86 69.86 69.86 1.0K
15:26 69.85 69.85 69.84 69.84 4.9K
15:27 69.85 69.85 69.85 69.85 1.3K
15:28 69.82 69.82 69.82 69.82 1.8K
15:30 69.82 69.82 69.82 69.82 0.4K
15:31 69.81 69.82 69.81 69.82 1.3K
15:32 69.82 69.82 69.82 69.82 1.5K
15:34 69.84 69.84 69.84 69.84 0.1K
15:35 69.84 69.85 69.84 69.85 0.9K
15:36 69.84 69.85 69.84 69.84 3.6K
15:38 69.85 69.85 69.85 69.85 3.2K
15:39 69.87 69.87 69.87 69.86 2.5K
15:40 69.85 69.85 69.85 69.85 0.3K
15:41 69.82 69.82 69.82 69.82 0.8K
15:42 69.81 69.81 69.80 69.80 3.5K
15:43 69.79 69.79 69.79 69.79 4.3K
15:44 69.77 69.78 69.77 69.78 1.9K
15:46 69.76 69.76 69.76 69.76 0.2K
15:47 69.78 69.78 69.78 69.78 3.1K
15:48 69.77 69.79 69.77 69.79 2.5K
15:49 69.79 69.79 69.79 69.79 0.9K
15:50 69.82 69.82 69.80 69.80 3.7K
15:51 69.79 69.82 69.79 69.80 0.8K
15:52 69.83 69.83 69.83 69.83 0.3K
15:54 69.82 69.84 69.82 69.82 1.6K
15:55 69.81 69.83 69.80 69.83 4.2K
15:56 69.84 69.85 69.83 69.83 0.6K
15:57 69.84 69.84 69.83 69.83 0.9K
15:59 69.84 69.84 69.82 69.82 8.1K
16:00 69.82 69.82 69.79 69.79 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available