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
09:36 70.08 70.08 70.08 70.08 2.3K
09:38 70.07 70.09 70.07 70.09 0.9K
09:40 70.03 70.03 70.03 70.03 0.8K
09:46 69.86 69.86 69.84 69.84 3.8K
09:47 69.86 69.86 69.84 69.86 0.6K
09:52 69.91 69.91 69.91 69.91 0.6K
09:53 69.87 69.87 69.87 69.87 0.5K
09:54 69.85 69.85 69.85 69.85 1.3K
09:55 69.85 69.86 69.85 69.86 0.3K
09:56 69.84 69.84 69.84 69.84 0.7K
09:57 69.83 69.83 69.81 69.81 1.3K
09:58 69.81 69.81 69.81 69.81 0.2K
10:00 69.69 69.69 69.69 69.69 1.5K
10:05 69.71 69.71 69.71 69.71 1.4K
10:06 69.71 69.71 69.71 69.71 0.9K
10:09 69.65 69.65 69.65 69.65 4.9K
10:10 69.63 69.64 69.63 69.64 6.0K
10:13 69.70 69.70 69.70 69.70 3.5K
10:18 69.74 69.74 69.73 69.72 1.3K
10:20 69.71 69.72 69.71 69.72 2.2K
10:22 69.74 69.74 69.74 69.74 1.4K
10:23 69.70 69.73 69.70 69.72 2.3K
10:24 69.69 69.69 69.69 69.69 0.8K
10:26 69.69 69.71 69.69 69.71 1.2K
10:28 69.70 69.70 69.70 69.70 0.7K
10:29 69.68 69.68 69.68 69.68 0.8K
10:30 69.71 69.71 69.71 69.71 1.1K
10:31 69.72 69.72 69.72 69.72 1.0K
10:34 69.69 69.69 69.68 69.68 0.7K
10:38 69.57 69.57 69.57 69.57 0.4K
10:39 69.57 69.57 69.54 69.54 1.6K
10:41 69.53 69.54 69.53 69.54 1.6K
10:43 69.55 69.55 69.55 69.55 1.6K
10:44 69.53 69.53 69.53 69.53 1.4K
10:46 69.55 69.55 69.54 69.54 1.1K
10:47 69.50 69.50 69.50 69.50 4.2K
10:48 69.48 69.48 69.48 69.48 0.4K
10:51 69.48 69.48 69.48 69.48 1.1K
10:53 69.47 69.49 69.47 69.49 2.8K
10:55 69.46 69.46 69.46 69.46 0.2K
10:56 69.45 69.45 69.45 69.45 0.4K
10:57 69.46 69.46 69.46 69.46 1.8K
10:59 69.46 69.46 69.46 69.46 2.3K
11:00 69.48 69.48 69.48 69.48 0.6K
11:03 69.45 69.45 69.44 69.44 0.8K
11:04 69.43 69.43 69.43 69.43 0.4K
11:06 69.43 69.43 69.43 69.43 2.7K
11:07 69.46 69.46 69.46 69.46 0.7K
11:08 69.47 69.47 69.47 69.47 0.4K
11:09 69.47 69.48 69.47 69.48 3.9K
11:11 69.51 69.51 69.51 69.51 0.9K
11:12 69.51 69.51 69.48 69.47 4.0K
11:15 69.44 69.44 69.44 69.44 0.4K
11:17 69.41 69.43 69.41 69.43 0.8K
11:18 69.43 69.43 69.43 69.43 0.9K
11:19 69.42 69.42 69.42 69.42 0.7K
11:20 69.43 69.43 69.43 69.43 1.9K
11:21 69.44 69.44 69.44 69.44 0.2K
11:24 69.42 69.43 69.42 69.43 1.2K
11:25 69.44 69.45 69.44 69.45 0.3K
11:26 69.45 69.45 69.45 69.45 4.8K
11:27 69.45 69.45 69.44 69.45 2.3K
11:28 69.46 69.46 69.46 69.46 4.0K
11:29 69.47 69.47 69.47 69.47 2.2K
11:32 69.43 69.43 69.43 69.43 1.4K
11:33 69.43 69.43 69.43 69.42 0.7K
11:36 69.38 69.38 69.36 69.38 2.1K
11:37 69.36 69.36 69.36 69.36 0.6K
11:38 69.35 69.35 69.35 69.35 0.3K
11:39 69.37 69.39 69.37 69.39 2.7K
11:42 69.40 69.40 69.40 69.40 4.1K
11:44 69.43 69.43 69.42 69.42 0.4K
11:45 69.42 69.44 69.42 69.42 9.9K
11:46 69.41 69.41 69.41 69.41 0.4K
11:48 69.40 69.40 69.40 69.40 2.9K
11:49 69.39 69.39 69.39 69.39 1.3K
11:50 69.40 69.40 69.40 69.40 0.5K
11:53 69.41 69.41 69.41 69.41 0.9K
11:55 69.40 69.41 69.40 69.41 1.5K
11:56 69.41 69.42 69.41 69.42 2.8K
11:58 69.38 69.38 69.38 69.38 0.4K
11:59 69.38 69.38 69.38 69.38 0.9K
12:00 69.35 69.38 69.35 69.38 0.6K
12:01 69.37 69.37 69.37 69.37 0.5K
12:02 69.39 69.39 69.39 69.39 0.5K
12:03 69.40 69.42 69.40 69.42 0.8K
12:06 69.43 69.43 69.43 69.43 3.8K
12:07 69.45 69.45 69.45 69.45 1.6K
12:09 69.46 69.47 69.46 69.47 1.0K
12:10 69.47 69.48 69.47 69.48 3.8K
12:11 69.49 69.49 69.49 69.49 0.3K
12:12 69.48 69.48 69.48 69.48 1.2K
12:14 69.49 69.49 69.49 69.49 0.4K
12:16 69.50 69.50 69.50 69.50 0.4K
12:17 69.51 69.51 69.51 69.51 0.5K
12:19 69.51 69.51 69.51 69.51 0.1K
12:20 69.52 69.53 69.52 69.53 0.9K
12:21 69.53 69.53 69.53 69.53 0.6K
12:22 69.52 69.53 69.52 69.53 4.2K
12:23 69.53 69.53 69.53 69.53 0.3K
12:24 69.54 69.55 69.54 69.55 2.4K
12:26 69.55 69.57 69.55 69.56 8.3K
12:27 69.57 69.57 69.55 69.56 1.1K
12:31 69.57 69.57 69.57 69.57 0.6K
12:32 69.58 69.58 69.58 69.58 0.2K
12:36 69.59 69.59 69.59 69.59 0.3K
12:37 69.59 69.59 69.59 69.59 0.7K
12:38 69.58 69.58 69.58 69.58 0.7K
12:42 69.54 69.54 69.54 69.54 0.2K
12:43 69.56 69.56 69.56 69.56 0.4K
12:45 69.57 69.57 69.57 69.57 0.6K
12:49 69.54 69.54 69.54 69.54 0.1K
12:50 69.52 69.52 69.52 69.52 0.5K
12:51 69.50 69.50 69.50 69.50 0.1K
12:53 69.51 69.51 69.51 69.51 1.2K
12:55 69.52 69.52 69.51 69.51 2.0K
12:57 69.48 69.48 69.48 69.48 0.3K
12:58 69.49 69.49 69.48 69.48 1.5K
13:00 69.48 69.48 69.48 69.48 0.9K
13:01 69.49 69.49 69.49 69.49 0.9K
13:02 69.50 69.50 69.50 69.50 0.9K
13:03 69.47 69.47 69.47 69.47 1.5K
13:06 69.48 69.48 69.48 69.47 1.8K
13:08 69.48 69.48 69.48 69.48 0.1K
13:09 69.47 69.47 69.47 69.47 0.1K
13:10 69.49 69.49 69.49 69.49 0.2K
13:12 69.50 69.50 69.50 69.50 0.3K
13:13 69.49 69.50 69.49 69.50 3.8K
13:14 69.52 69.52 69.52 69.52 0.1K
13:15 69.51 69.51 69.50 69.50 0.9K
13:18 69.46 69.47 69.46 69.47 3.9K
13:20 69.46 69.46 69.46 69.46 0.8K
13:21 69.45 69.45 69.45 69.44 0.4K
13:24 69.42 69.43 69.42 69.43 0.7K
13:27 69.45 69.45 69.45 69.45 0.6K
13:28 69.45 69.45 69.45 69.45 2.2K
13:29 69.45 69.45 69.45 69.45 1.2K
13:30 69.45 69.45 69.45 69.44 1.5K
13:32 69.48 69.49 69.48 69.49 3.0K
13:33 69.49 69.50 69.49 69.50 1.3K
13:34 69.51 69.51 69.51 69.51 0.6K
13:35 69.50 69.50 69.50 69.50 0.2K
13:36 69.51 69.51 69.51 69.51 0.8K
13:37 69.51 69.51 69.51 69.51 1.8K
13:42 69.52 69.54 69.52 69.54 1.7K
13:43 69.54 69.57 69.54 69.56 1.8K
13:47 69.57 69.57 69.57 69.57 0.6K
13:50 69.55 69.55 69.55 69.55 1.3K
13:52 69.53 69.53 69.53 69.53 0.2K
13:53 69.54 69.55 69.54 69.55 0.9K
13:54 69.55 69.55 69.55 69.55 0.5K
13:55 69.55 69.55 69.55 69.55 0.4K
13:56 69.55 69.55 69.55 69.55 0.2K
13:57 69.56 69.56 69.56 69.56 4.7K
14:00 69.55 69.57 69.55 69.57 28.9K
14:01 69.57 69.58 69.57 69.58 6.4K
14:02 69.59 69.59 69.58 69.58 10.7K
14:03 69.57 69.57 69.57 69.57 14.2K
14:06 69.58 69.59 69.58 69.58 5.1K
14:08 69.60 69.61 69.60 69.61 1.8K
14:09 69.60 69.60 69.60 69.60 0.9K
14:10 69.61 69.61 69.61 69.61 0.3K
14:12 69.65 69.65 69.65 69.65 1.7K
14:14 69.64 69.64 69.64 69.64 0.5K
14:15 69.64 69.64 69.62 69.62 0.8K
14:16 69.63 69.63 69.63 69.63 2.1K
14:18 69.62 69.62 69.62 69.62 0.8K
14:19 69.61 69.63 69.61 69.63 2.4K
14:20 69.64 69.64 69.64 69.64 0.1K
14:22 69.63 69.63 69.63 69.63 1.4K
14:24 69.63 69.64 69.63 69.64 3.3K
14:28 69.61 69.61 69.61 69.61 0.3K
14:29 69.61 69.61 69.61 69.61 0.2K
14:30 69.62 69.63 69.62 69.63 0.7K
14:32 69.61 69.61 69.61 69.61 0.4K
14:33 69.61 69.61 69.61 69.61 0.7K
14:34 69.61 69.61 69.61 69.61 2.3K
14:35 69.61 69.61 69.61 69.61 0.4K
14:36 69.61 69.61 69.61 69.61 2.7K
14:40 69.61 69.61 69.61 69.61 8.6K
14:42 69.63 69.63 69.63 69.63 1.6K
14:43 69.64 69.64 69.64 69.64 1.8K
14:44 69.65 69.65 69.65 69.65 1.5K
14:46 69.67 69.68 69.67 69.68 2.4K
14:47 69.68 69.69 69.68 69.69 1.6K
14:48 69.69 69.71 69.69 69.71 4.1K
14:50 69.74 69.74 69.73 69.73 1.4K
14:51 69.72 69.72 69.72 69.72 0.2K
14:52 69.70 69.70 69.70 69.70 0.7K
14:54 69.72 69.73 69.72 69.73 0.5K
14:55 69.73 69.73 69.73 69.73 0.4K
14:56 69.72 69.74 69.72 69.74 3.0K
14:59 69.73 69.73 69.72 69.72 1.4K
15:00 69.69 69.69 69.69 69.69 0.7K
15:01 69.70 69.70 69.70 69.70 1.0K
15:02 69.71 69.71 69.71 69.71 2.4K
15:03 69.72 69.72 69.71 69.72 4.8K
15:04 69.71 69.72 69.71 69.71 1.1K
15:05 69.72 69.72 69.72 69.72 1.4K
15:06 69.73 69.73 69.73 69.72 0.7K
15:07 69.73 69.73 69.71 69.71 4.0K
15:08 69.72 69.72 69.72 69.72 5.5K
15:09 69.71 69.71 69.71 69.71 3.1K
15:11 69.71 69.71 69.71 69.71 0.3K
15:12 69.71 69.72 69.71 69.72 7.5K
15:13 69.73 69.73 69.73 69.72 0.5K
15:14 69.73 69.73 69.73 69.72 2.0K
15:16 69.72 69.72 69.72 69.72 1.7K
15:17 69.70 69.70 69.70 69.69 1.1K
15:18 69.71 69.72 69.71 69.71 10.2K
15:19 69.73 69.74 69.73 69.74 17.7K
15:20 69.74 69.76 69.74 69.76 13.4K
15:21 69.75 69.75 69.75 69.75 0.8K
15:22 69.75 69.76 69.75 69.76 3.7K
15:24 69.77 69.77 69.76 69.76 1.2K
15:26 69.76 69.76 69.76 69.76 0.6K
15:27 69.75 69.75 69.75 69.75 0.4K
15:28 69.76 69.76 69.76 69.76 0.9K
15:29 69.75 69.76 69.75 69.76 0.5K
15:30 69.76 69.76 69.75 69.76 2.6K
15:31 69.76 69.77 69.76 69.77 1.3K
15:32 69.77 69.77 69.76 69.77 4.2K
15:33 69.77 69.77 69.77 69.77 0.6K
15:35 69.78 69.78 69.78 69.78 4.2K
15:36 69.76 69.76 69.76 69.76 0.4K
15:37 69.77 69.77 69.77 69.77 0.5K
15:38 69.75 69.75 69.74 69.74 1.0K
15:39 69.75 69.75 69.74 69.74 3.4K
15:40 69.76 69.76 69.75 69.76 1.4K
15:41 69.74 69.75 69.74 69.75 2.6K
15:42 69.75 69.75 69.75 69.75 0.9K
15:43 69.74 69.74 69.74 69.74 2.6K
15:44 69.76 69.77 69.76 69.77 0.7K
15:45 69.76 69.78 69.76 69.78 1.3K
15:46 69.79 69.79 69.79 69.79 1.0K
15:49 69.79 69.81 69.79 69.81 1.6K
15:50 69.87 69.88 69.85 69.85 8.4K
15:51 69.81 69.84 69.81 69.83 1.1K
15:52 69.82 69.82 69.82 69.82 0.6K
15:53 69.81 69.81 69.80 69.80 1.3K
15:54 69.78 69.79 69.78 69.79 1.3K
15:55 69.80 69.82 69.80 69.82 4.6K
15:56 69.81 69.81 69.80 69.80 1.5K
15:57 69.81 69.81 69.81 69.81 0.3K
15:58 69.81 69.81 69.81 69.81 0.8K
15:59 69.82 69.82 69.78 69.78 4.2K
16:00 69.79 69.79 69.77 69.77 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available