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 70.06 70.06 70.06 70.06 8.8K
09:39 69.94 69.94 69.94 69.94 1.2K
09:40 69.97 69.97 69.97 69.97 0.3K
09:41 69.99 69.99 69.99 69.99 0.1K
09:42 70.01 70.01 70.01 70.01 0.3K
09:47 70.01 70.03 70.01 70.03 0.6K
09:50 70.01 70.01 70.01 70.01 0.3K
09:51 69.93 69.96 69.93 69.96 1.3K
09:55 70.01 70.02 70.01 70.02 1.6K
09:57 70.06 70.06 70.06 70.06 4.7K
10:01 70.07 70.07 70.07 70.07 1.3K
10:06 70.09 70.09 70.09 70.09 0.2K
10:07 70.13 70.13 70.13 70.13 0.6K
10:08 70.14 70.14 70.12 70.12 1.3K
10:09 70.11 70.11 70.11 70.11 2.2K
10:10 70.09 70.09 70.09 70.08 0.6K
10:11 70.10 70.10 70.10 70.10 1.4K
10:12 70.12 70.12 70.12 70.12 1.7K
10:13 70.10 70.10 70.10 70.10 1.7K
10:15 70.10 70.10 70.10 70.10 0.7K
10:16 70.12 70.12 70.12 70.12 0.3K
10:18 70.13 70.13 70.13 70.13 1.4K
10:19 70.11 70.11 70.11 70.11 2.3K
10:20 70.08 70.10 70.08 70.09 4.5K
10:24 70.14 70.14 70.14 70.14 1.2K
10:26 70.16 70.16 70.16 70.16 0.4K
10:28 70.15 70.15 70.15 70.15 0.9K
10:29 70.15 70.15 70.15 70.15 0.4K
10:30 70.13 70.15 70.13 70.15 0.7K
10:31 70.17 70.17 70.17 70.17 3.2K
10:32 70.17 70.17 70.17 70.17 1.6K
10:33 70.14 70.14 70.14 70.14 5.3K
10:39 70.11 70.11 70.11 70.11 2.7K
10:42 70.08 70.08 70.08 70.08 1.0K
10:45 70.08 70.08 70.07 70.07 2.4K
10:46 70.03 70.03 70.03 70.03 0.4K
10:47 70.03 70.03 70.03 70.03 0.4K
10:48 70.01 70.01 70.01 70.01 2.6K
10:51 69.98 69.98 69.97 69.97 0.8K
10:53 70.00 70.00 70.00 70.00 1.8K
10:55 70.00 70.01 70.00 70.01 0.4K
10:56 69.99 69.99 69.99 69.99 0.5K
10:57 69.98 69.98 69.98 69.98 0.3K
10:58 69.99 70.00 69.99 70.00 0.9K
11:01 70.00 70.00 70.00 70.00 0.8K
11:02 70.02 70.02 70.02 70.02 3.4K
11:05 70.01 70.01 70.01 70.01 0.2K
11:06 70.04 70.05 70.04 70.05 1.2K
11:09 70.04 70.04 70.04 70.04 0.8K
11:13 70.08 70.08 70.08 70.08 0.4K
11:14 70.07 70.07 70.05 70.05 4.5K
11:15 70.04 70.04 70.04 70.04 1.5K
11:16 70.05 70.05 70.05 70.05 1.3K
11:18 70.05 70.05 70.05 70.05 0.5K
11:19 70.06 70.06 70.06 70.06 0.8K
11:21 70.05 70.05 70.05 70.05 0.5K
11:22 70.06 70.06 70.06 70.06 0.8K
11:24 70.08 70.08 70.08 70.08 0.3K
11:25 70.09 70.09 70.09 70.08 0.5K
11:26 70.10 70.10 70.10 70.10 0.4K
11:27 70.10 70.10 70.10 70.10 0.4K
11:28 70.10 70.10 70.10 70.10 1.6K
11:29 70.08 70.09 70.08 70.09 1.5K
11:34 70.11 70.11 70.11 70.11 0.1K
11:36 70.11 70.11 70.10 70.10 0.6K
11:37 70.12 70.12 70.12 70.11 1.2K
11:39 70.10 70.10 70.10 70.10 0.5K
11:41 70.12 70.12 70.12 70.12 0.3K
11:42 70.15 70.15 70.15 70.15 0.6K
11:43 70.15 70.16 70.15 70.16 2.1K
11:44 70.16 70.16 70.15 70.15 1.3K
11:46 70.15 70.15 70.15 70.15 0.4K
11:47 70.17 70.17 70.17 70.17 0.7K
11:48 70.19 70.19 70.19 70.19 0.6K
11:49 70.19 70.19 70.19 70.19 0.6K
11:52 70.19 70.19 70.19 70.19 0.3K
11:56 70.17 70.17 70.17 70.17 0.1K
11:59 70.19 70.19 70.17 70.17 0.6K
12:00 70.17 70.17 70.17 70.17 1.0K
12:01 70.18 70.20 70.18 70.20 1.7K
12:03 70.21 70.21 70.20 70.20 6.0K
12:04 70.17 70.17 70.17 70.17 0.7K
12:06 70.17 70.17 70.17 70.17 0.1K
12:09 70.13 70.13 70.13 70.13 0.3K
12:12 70.13 70.13 70.13 70.13 0.5K
12:13 70.11 70.11 70.11 70.11 0.6K
12:14 70.12 70.12 70.12 70.12 1.0K
12:17 70.11 70.11 70.11 70.11 0.2K
12:20 70.10 70.10 70.10 70.10 0.5K
12:25 70.08 70.08 70.08 70.08 0.5K
12:26 70.08 70.08 70.08 70.08 0.1K
12:27 70.09 70.09 70.09 70.08 0.8K
12:28 70.08 70.08 70.08 70.08 0.2K
12:29 70.09 70.09 70.09 70.09 0.5K
12:30 70.09 70.09 70.09 70.08 2.7K
12:35 70.07 70.07 70.07 70.07 2.2K
12:37 70.09 70.09 70.09 70.08 0.3K
12:39 70.07 70.07 70.07 70.07 0.4K
12:40 70.07 70.07 70.05 70.06 14.5K
12:42 70.06 70.06 70.06 70.06 1.4K
12:45 70.05 70.05 70.05 70.05 0.2K
12:46 70.05 70.06 70.05 70.06 5.7K
12:47 70.07 70.07 70.06 70.07 1.2K
12:48 70.08 70.08 70.08 70.08 0.6K
12:50 70.09 70.09 70.09 70.09 1.7K
12:52 70.09 70.09 70.09 70.08 0.3K
12:53 70.11 70.11 70.11 70.11 0.9K
12:57 70.07 70.07 70.07 70.07 0.8K
12:58 70.07 70.07 70.06 70.06 4.7K
12:59 70.06 70.06 70.06 70.06 0.5K
13:00 70.07 70.07 70.06 70.06 1.2K
13:04 70.06 70.06 70.06 70.06 1.4K
13:05 70.05 70.05 70.05 70.05 0.3K
13:07 70.06 70.06 70.06 70.06 0.7K
13:10 70.04 70.04 70.04 70.04 1.4K
13:11 70.02 70.02 70.02 70.02 0.2K
13:12 69.99 69.99 69.99 69.99 1.4K
13:14 70.03 70.03 70.03 70.03 1.1K
13:16 70.04 70.05 70.04 70.05 0.3K
13:19 70.05 70.05 70.05 70.05 0.9K
13:20 70.06 70.06 70.05 70.05 1.7K
13:22 70.07 70.07 70.07 70.07 0.2K
13:23 70.07 70.08 70.07 70.08 0.5K
13:24 70.08 70.08 70.08 70.08 0.2K
13:26 70.07 70.07 70.07 70.07 1.6K
13:29 70.07 70.07 70.07 70.07 0.8K
13:32 70.09 70.09 70.09 70.08 0.4K
13:34 70.09 70.09 70.09 70.09 1.3K
13:39 70.09 70.09 70.09 70.09 1.3K
13:41 70.09 70.09 70.09 70.09 0.5K
13:48 70.08 70.08 70.08 70.08 0.3K
13:50 70.07 70.07 70.07 70.07 0.3K
13:51 70.08 70.08 70.08 70.08 0.3K
13:54 70.03 70.04 70.03 70.04 5.3K
13:55 70.03 70.03 70.03 70.03 0.2K
13:57 70.06 70.06 70.06 70.06 0.9K
13:58 70.07 70.07 70.06 70.06 0.9K
13:59 70.03 70.03 70.03 70.03 0.2K
14:00 70.05 70.05 70.05 70.05 0.3K
14:02 70.05 70.06 70.05 70.06 0.6K
14:03 70.06 70.06 70.06 70.06 1.2K
14:04 70.05 70.06 70.05 70.06 2.9K
14:07 70.07 70.07 70.06 70.06 0.9K
14:09 70.08 70.08 70.08 70.08 1.1K
14:10 70.09 70.09 70.09 70.09 1.6K
14:11 70.08 70.08 70.08 70.08 0.4K
14:13 70.10 70.10 70.10 70.10 0.1K
14:14 70.14 70.15 70.14 70.15 0.9K
14:16 70.20 70.21 70.20 70.21 6.8K
14:18 70.19 70.19 70.19 70.19 0.6K
14:20 70.23 70.23 70.23 70.23 1.1K
14:21 70.24 70.24 70.24 70.24 0.5K
14:22 70.22 70.22 70.22 70.22 3.7K
14:23 70.22 70.22 70.22 70.22 1.1K
14:25 70.18 70.18 70.18 70.18 0.3K
14:26 70.20 70.20 70.20 70.19 0.2K
14:27 70.21 70.21 70.21 70.21 0.7K
14:29 70.20 70.20 70.20 70.20 0.4K
14:30 70.21 70.21 70.21 70.21 0.5K
14:31 70.22 70.22 70.22 70.22 0.1K
14:32 70.22 70.22 70.21 70.21 9.7K
14:33 70.21 70.22 70.21 70.22 0.3K
14:34 70.22 70.22 70.22 70.22 0.7K
14:35 70.22 70.22 70.22 70.22 0.1K
14:36 70.23 70.23 70.23 70.23 0.5K
14:37 70.22 70.22 70.22 70.22 1.4K
14:38 70.21 70.21 70.21 70.21 0.2K
14:39 70.22 70.22 70.22 70.22 0.3K
14:40 70.23 70.23 70.23 70.23 8.8K
14:41 70.23 70.23 70.23 70.23 2.2K
14:42 70.20 70.20 70.20 70.19 0.5K
14:43 70.20 70.20 70.20 70.20 0.5K
14:44 70.22 70.22 70.22 70.22 0.1K
14:45 70.22 70.22 70.22 70.22 1.6K
14:47 70.20 70.20 70.20 70.20 0.1K
14:48 70.21 70.22 70.21 70.22 15.3K
14:49 70.22 70.22 70.22 70.22 0.3K
14:50 70.23 70.23 70.23 70.23 0.1K
14:51 70.24 70.24 70.24 70.24 0.6K
14:55 70.25 70.25 70.24 70.24 12.6K
14:56 70.24 70.24 70.23 70.23 1.1K
14:57 70.24 70.24 70.24 70.24 0.4K
14:58 70.24 70.24 70.24 70.24 1.0K
15:00 70.23 70.24 70.23 70.24 0.8K
15:01 70.22 70.24 70.22 70.22 6.9K
15:02 70.23 70.25 70.23 70.24 1.2K
15:03 70.24 70.25 70.24 70.25 1.0K
15:04 70.25 70.25 70.24 70.25 5.4K
15:05 70.24 70.24 70.23 70.23 28.1K
15:06 70.24 70.24 70.24 70.24 6.1K
15:07 70.23 70.23 70.23 70.23 1.8K
15:09 70.21 70.21 70.20 70.19 6.7K
15:10 70.19 70.20 70.19 70.20 4.0K
15:11 70.18 70.19 70.18 70.19 8.9K
15:12 70.19 70.19 70.19 70.19 4.9K
15:13 70.21 70.21 70.20 70.21 2.1K
15:14 70.21 70.22 70.21 70.22 1.7K
15:15 70.22 70.23 70.22 70.23 1.4K
15:16 70.24 70.25 70.23 70.25 2.6K
15:18 70.26 70.26 70.24 70.25 12.6K
15:19 70.25 70.25 70.25 70.25 1.9K
15:20 70.23 70.24 70.23 70.24 2.7K
15:21 70.22 70.22 70.22 70.22 1.3K
15:22 70.21 70.22 70.21 70.22 0.7K
15:24 70.24 70.25 70.24 70.25 5.6K
15:25 70.26 70.26 70.26 70.26 0.7K
15:27 70.26 70.26 70.25 70.25 2.6K
15:28 70.20 70.21 70.20 70.21 2.9K
15:29 70.23 70.23 70.21 70.21 6.4K
15:30 70.22 70.25 70.21 70.25 4.7K
15:31 70.25 70.25 70.25 70.25 4.0K
15:32 70.26 70.26 70.26 70.26 2.2K
15:33 70.26 70.27 70.26 70.27 1.3K
15:34 70.24 70.24 70.24 70.24 1.0K
15:36 70.25 70.27 70.25 70.27 1.2K
15:37 70.25 70.25 70.25 70.25 0.6K
15:40 70.27 70.27 70.27 70.27 0.6K
15:41 70.27 70.27 70.27 70.27 0.9K
15:42 70.26 70.27 70.26 70.27 6.4K
15:43 70.26 70.26 70.26 70.26 3.3K
15:44 70.28 70.28 70.27 70.27 3.9K
15:45 70.26 70.26 70.25 70.26 4.2K
15:47 70.27 70.28 70.27 70.28 1.1K
15:49 70.26 70.26 70.26 70.26 0.2K
15:50 70.29 70.31 70.27 70.27 5.6K
15:51 70.27 70.27 70.27 70.27 0.6K
15:52 70.24 70.24 70.24 70.24 1.0K
15:53 70.23 70.24 70.23 70.24 3.4K
15:55 70.24 70.24 70.23 70.23 2.4K
15:56 70.24 70.24 70.24 70.24 0.3K
15:57 70.24 70.24 70.24 70.24 0.6K
15:58 70.25 70.25 70.25 70.25 2.5K
15:59 70.25 70.26 70.25 70.25 5.4K
16:00 70.25 70.27 70.25 70.27 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available