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 70.02 70.02 69.98 69.98 14.9K
09:35 69.84 69.84 69.84 69.84 0.9K
09:36 69.86 69.86 69.82 69.82 2.3K
09:37 69.83 69.83 69.83 69.83 0.6K
09:42 69.79 69.79 69.79 69.79 0.3K
09:47 69.83 69.83 69.83 69.83 0.1K
09:48 69.86 69.86 69.86 69.86 1.8K
09:52 69.87 69.87 69.87 69.87 0.9K
09:53 69.86 69.86 69.86 69.86 2.1K
09:59 69.87 69.87 69.87 69.87 2.8K
10:00 69.87 69.87 69.87 69.87 0.6K
10:04 69.88 69.88 69.88 69.88 0.5K
10:05 69.85 69.85 69.85 69.85 1.2K
10:06 69.87 69.89 69.87 69.89 0.6K
10:08 69.88 69.88 69.88 69.88 1.1K
10:11 69.88 69.88 69.88 69.88 1.1K
10:13 69.90 69.90 69.90 69.90 0.9K
10:17 69.89 69.90 69.89 69.90 2.5K
10:21 69.93 69.95 69.93 69.95 1.9K
10:23 69.95 69.95 69.95 69.95 1.4K
10:24 69.94 69.95 69.94 69.95 1.1K
10:25 69.97 69.97 69.97 69.97 0.6K
10:26 69.97 69.98 69.97 69.98 3.3K
10:27 70.00 70.00 70.00 70.00 0.4K
10:28 70.00 70.01 70.00 70.01 1.8K
10:30 70.04 70.04 70.04 70.04 0.1K
10:31 70.03 70.03 70.02 70.02 0.7K
10:32 70.05 70.05 70.05 70.05 0.6K
10:33 70.04 70.04 70.04 70.04 2.7K
10:35 70.05 70.08 70.05 70.08 3.3K
10:36 70.10 70.10 70.08 70.08 0.4K
10:37 70.08 70.08 70.08 70.08 1.0K
10:40 70.11 70.11 70.11 70.11 1.2K
10:41 70.12 70.12 70.12 70.12 0.7K
10:44 70.11 70.11 70.11 70.11 2.6K
10:50 70.11 70.11 70.11 70.12 0.9K
10:51 70.13 70.14 70.13 70.14 1.7K
10:55 70.10 70.10 70.10 70.10 0.3K
10:57 70.11 70.11 70.11 70.11 0.3K
11:00 70.08 70.08 70.08 70.08 0.5K
11:02 70.07 70.07 70.07 70.07 0.7K
11:07 70.06 70.06 70.06 70.06 0.4K
11:11 70.07 70.07 70.07 70.07 0.3K
11:13 70.06 70.06 70.06 70.06 1.5K
11:14 70.05 70.05 70.05 70.05 0.4K
11:16 70.06 70.06 70.06 70.06 0.7K
11:20 70.05 70.06 70.05 70.06 0.3K
11:22 70.02 70.02 70.01 70.01 0.3K
11:24 70.01 70.01 70.01 70.01 0.9K
11:25 70.02 70.02 70.02 70.02 0.2K
11:26 70.03 70.03 70.02 70.02 2.1K
11:29 70.03 70.03 70.03 70.03 0.9K
11:32 70.04 70.04 70.04 70.04 0.1K
11:34 70.02 70.02 70.02 70.02 0.4K
11:39 70.08 70.08 70.08 70.08 0.2K
11:41 70.07 70.08 70.07 70.08 0.4K
11:42 70.08 70.09 70.08 70.09 0.4K
11:45 70.10 70.10 70.08 70.08 1.4K
11:46 70.08 70.08 70.08 70.08 0.4K
11:47 70.10 70.10 70.10 70.10 1.0K
11:51 70.15 70.15 70.15 70.15 0.6K
11:52 70.13 70.13 70.13 70.13 0.6K
11:53 70.15 70.15 70.13 70.13 0.3K
11:54 70.10 70.10 70.10 70.10 0.1K
11:55 70.11 70.11 70.11 70.11 0.4K
11:56 70.08 70.11 70.08 70.11 0.6K
11:57 70.11 70.12 70.11 70.12 0.5K
11:58 70.09 70.10 70.09 70.10 0.6K
11:59 70.08 70.09 70.08 70.09 0.3K
12:00 70.10 70.10 70.09 70.08 1.1K
12:03 70.09 70.09 70.09 70.09 3.7K
12:04 70.10 70.10 70.10 70.10 1.1K
12:05 70.12 70.12 70.12 70.11 2.1K
12:06 70.11 70.11 70.11 70.11 0.4K
12:07 70.08 70.08 70.08 70.08 0.2K
12:08 70.10 70.10 70.09 70.09 0.8K
12:09 70.11 70.11 70.11 70.11 0.2K
12:10 70.10 70.10 70.09 70.09 0.6K
12:13 70.11 70.11 70.11 70.11 5.6K
12:14 70.12 70.12 70.12 70.12 0.2K
12:15 70.12 70.12 70.12 70.11 4.0K
12:16 70.09 70.09 70.09 70.09 0.4K
12:17 70.10 70.10 70.10 70.10 0.4K
12:18 70.11 70.11 70.11 70.11 0.1K
12:19 70.11 70.11 70.11 70.11 2.9K
12:20 70.13 70.13 70.12 70.12 4.7K
12:21 70.12 70.12 70.12 70.12 0.8K
12:23 70.13 70.13 70.12 70.12 2.2K
12:24 70.12 70.12 70.11 70.11 0.4K
12:25 70.11 70.11 70.11 70.11 0.4K
12:26 70.10 70.13 70.10 70.13 0.7K
12:27 70.14 70.14 70.14 70.14 0.4K
12:28 70.13 70.13 70.13 70.13 1.2K
12:30 70.13 70.13 70.13 70.13 0.2K
12:31 70.16 70.16 70.14 70.14 0.4K
12:34 70.17 70.17 70.16 70.16 3.6K
12:36 70.15 70.15 70.15 70.15 0.2K
12:40 70.15 70.15 70.15 70.15 1.7K
12:41 70.14 70.14 70.14 70.14 0.6K
12:42 70.15 70.15 70.15 70.15 0.8K
12:44 70.14 70.14 70.13 70.13 0.4K
12:45 70.13 70.14 70.13 70.14 1.7K
12:50 70.17 70.17 70.17 70.17 0.4K
12:51 70.16 70.16 70.16 70.16 1.4K
12:54 70.18 70.18 70.18 70.18 1.1K
12:56 70.18 70.18 70.18 70.18 0.5K
12:58 70.17 70.17 70.15 70.15 0.8K
12:59 70.15 70.15 70.15 70.15 0.2K
13:00 70.14 70.14 70.14 70.14 0.5K
13:01 70.17 70.17 70.17 70.17 0.2K
13:02 70.17 70.17 70.17 70.17 0.4K
13:03 70.19 70.19 70.19 70.19 8.6K
13:04 70.18 70.18 70.18 70.18 0.6K
13:05 70.18 70.18 70.18 70.18 0.2K
13:06 70.19 70.19 70.18 70.18 0.4K
13:07 70.19 70.19 70.19 70.19 0.1K
13:08 70.18 70.18 70.18 70.18 2.2K
13:09 70.16 70.16 70.16 70.16 0.3K
13:10 70.17 70.17 70.17 70.17 0.1K
13:11 70.17 70.17 70.17 70.17 0.5K
13:12 70.15 70.15 70.15 70.15 0.7K
13:13 70.15 70.15 70.15 70.15 0.2K
13:14 70.16 70.16 70.16 70.16 0.5K
13:15 70.15 70.15 70.15 70.15 0.4K
13:16 70.16 70.16 70.16 70.16 0.3K
13:17 70.16 70.16 70.16 70.16 0.6K
13:19 70.13 70.15 70.13 70.15 0.6K
13:20 70.12 70.12 70.12 70.12 0.4K
13:22 70.12 70.12 70.12 70.11 0.5K
13:23 70.11 70.12 70.11 70.12 1.0K
13:24 70.13 70.13 70.12 70.12 0.9K
13:25 70.13 70.13 70.13 70.13 0.8K
13:26 70.14 70.14 70.13 70.13 4.2K
13:28 70.13 70.13 70.13 70.13 1.1K
13:29 70.13 70.13 70.13 70.13 1.3K
13:31 70.13 70.13 70.13 70.13 0.3K
13:32 70.12 70.12 70.12 70.12 0.4K
13:33 70.14 70.14 70.14 70.14 1.0K
13:36 70.14 70.14 70.14 70.14 0.5K
13:37 70.14 70.14 70.14 70.14 0.3K
13:38 70.12 70.12 70.12 70.12 0.7K
13:39 70.13 70.13 70.13 70.13 1.1K
13:41 70.13 70.13 70.13 70.13 0.7K
13:43 70.14 70.14 70.14 70.14 0.5K
13:44 70.13 70.13 70.13 70.13 1.6K
13:46 70.13 70.13 70.13 70.13 0.5K
13:49 70.13 70.13 70.13 70.13 0.3K
13:51 70.14 70.14 70.14 70.14 1.4K
13:52 70.14 70.14 70.14 70.14 0.9K
13:53 70.14 70.14 70.14 70.14 2.1K
13:55 70.14 70.14 70.14 70.14 0.2K
13:57 70.13 70.13 70.13 70.13 1.0K
14:00 70.13 70.14 70.13 70.14 0.3K
14:01 70.14 70.14 70.14 70.14 0.5K
14:08 70.02 70.03 70.01 70.03 0.9K
14:09 70.02 70.02 70.02 70.02 0.3K
14:10 70.04 70.04 70.04 70.04 0.5K
14:11 70.07 70.07 70.07 70.07 0.2K
14:12 70.06 70.06 70.06 70.06 2.6K
14:15 70.04 70.04 70.04 70.04 0.3K
14:16 70.03 70.03 70.03 70.03 3.0K
14:20 69.99 69.99 69.99 69.99 0.9K
14:22 70.02 70.02 70.02 70.02 7.2K
14:23 70.02 70.02 70.02 70.02 1.1K
14:24 70.03 70.05 70.03 70.05 2.9K
14:26 70.03 70.03 70.02 70.02 9.3K
14:27 70.02 70.02 70.02 70.02 0.8K
14:29 70.02 70.02 70.02 70.02 0.3K
14:30 70.00 70.01 70.00 70.01 2.2K
14:31 70.01 70.01 70.01 70.01 0.8K
14:33 70.03 70.04 70.03 70.04 0.9K
14:35 70.06 70.06 70.06 70.06 1.3K
14:36 70.07 70.07 70.06 70.06 1.7K
14:37 70.06 70.06 70.06 70.06 0.1K
14:39 70.03 70.03 70.03 70.03 0.2K
14:40 70.03 70.03 70.03 70.03 0.3K
14:41 70.05 70.05 70.05 70.05 0.3K
14:43 70.05 70.05 70.05 70.05 0.3K
14:44 70.06 70.06 70.06 70.06 0.4K
14:45 70.07 70.07 70.07 70.07 2.2K
14:49 70.10 70.10 70.10 70.10 0.4K
14:50 70.10 70.10 70.10 70.10 0.3K
14:51 70.13 70.13 70.13 70.13 0.1K
14:52 70.13 70.13 70.13 70.13 0.3K
14:53 70.13 70.13 70.12 70.12 1.8K
14:54 70.11 70.12 70.11 70.12 1.5K
14:56 70.12 70.12 70.12 70.12 1.0K
14:57 70.13 70.13 70.13 70.13 3.3K
14:58 70.12 70.12 70.12 70.12 0.5K
14:59 70.11 70.11 70.11 70.11 1.2K
15:00 70.11 70.11 70.11 70.11 0.4K
15:01 70.11 70.11 70.09 70.11 1.9K
15:02 70.11 70.11 70.11 70.11 0.3K
15:03 70.11 70.11 70.11 70.11 0.2K
15:05 70.10 70.11 70.10 70.10 1.9K
15:06 70.11 70.11 70.09 70.10 6.4K
15:07 70.10 70.10 70.09 70.09 2.0K
15:08 70.09 70.09 70.09 70.09 1.3K
15:09 70.09 70.09 70.09 70.09 8.9K
15:11 70.08 70.08 70.08 70.08 3.1K
15:12 70.08 70.08 70.08 70.08 1.2K
15:13 70.10 70.10 70.10 70.10 3.6K
15:14 70.11 70.11 70.10 70.10 1.4K
15:15 70.11 70.11 70.10 70.10 2.7K
15:16 70.08 70.08 70.07 70.07 1.0K
15:17 70.09 70.09 70.07 70.07 0.6K
15:18 70.08 70.08 70.07 70.07 15.0K
15:19 70.08 70.09 70.08 70.08 3.0K
15:20 70.10 70.10 70.10 70.10 12.0K
15:21 70.12 70.12 70.12 70.12 0.4K
15:23 70.12 70.12 70.12 70.12 1.0K
15:26 70.11 70.11 70.11 70.11 0.8K
15:27 70.10 70.10 70.10 70.10 0.2K
15:28 70.10 70.11 70.10 70.11 4.9K
15:30 70.11 70.11 70.11 70.11 1.5K
15:31 70.12 70.12 70.12 70.12 0.2K
15:32 70.15 70.15 70.15 70.15 0.3K
15:33 70.15 70.15 70.14 70.14 4.8K
15:34 70.12 70.13 70.12 70.13 2.9K
15:35 70.14 70.14 70.14 70.14 1.4K
15:37 70.13 70.13 70.13 70.13 0.5K
15:38 70.14 70.14 70.14 70.14 1.2K
15:40 70.15 70.15 70.13 70.13 2.3K
15:41 70.14 70.14 70.14 70.14 1.1K
15:42 70.13 70.13 70.12 70.12 0.7K
15:43 70.14 70.14 70.12 70.11 2.7K
15:44 70.13 70.13 70.13 70.13 0.9K
15:45 70.15 70.15 70.15 70.15 0.2K
15:46 70.15 70.15 70.15 70.15 1.5K
15:47 70.14 70.14 70.14 70.14 2.3K
15:48 70.14 70.14 70.14 70.14 1.1K
15:49 70.13 70.13 70.12 70.12 2.0K
15:50 70.15 70.20 70.15 70.15 9.5K
15:51 70.13 70.13 70.13 70.13 2.1K
15:54 70.11 70.13 70.11 70.13 1.5K
15:55 70.17 70.19 70.17 70.19 3.3K
15:57 70.21 70.21 70.21 70.21 2.0K
15:58 70.22 70.23 70.22 70.23 1.0K
15:59 70.24 70.25 70.24 70.24 2.4K
16:00 70.24 70.27 70.24 70.27 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available