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 3.5K
09:42 69.62 69.62 69.62 69.62 0.8K
09:45 69.57 69.57 69.57 69.57 0.9K
09:46 69.52 69.52 69.52 69.52 0.4K
09:48 69.51 69.51 69.51 69.51 1.2K
09:50 69.44 69.44 69.44 69.44 0.7K
09:54 69.45 69.45 69.45 69.45 0.7K
09:55 69.45 69.45 69.45 69.45 1.1K
09:57 69.47 69.47 69.47 69.47 0.4K
09:59 69.47 69.47 69.47 69.47 0.4K
10:00 69.40 69.43 69.40 69.43 0.5K
10:01 69.39 69.39 69.39 69.39 1.3K
10:02 69.39 69.39 69.38 69.38 0.6K
10:12 69.37 69.37 69.37 69.37 1.6K
10:13 69.36 69.37 69.36 69.37 1.4K
10:14 69.38 69.38 69.38 69.38 0.1K
10:15 69.37 69.37 69.37 69.37 0.8K
10:16 69.41 69.41 69.41 69.41 0.1K
10:17 69.39 69.39 69.39 69.39 0.7K
10:19 69.33 69.33 69.33 69.33 0.2K
10:20 69.32 69.32 69.32 69.32 0.1K
10:21 69.34 69.34 69.34 69.34 0.6K
10:23 69.32 69.32 69.32 69.32 0.5K
10:24 69.29 69.29 69.29 69.29 0.9K
10:29 69.23 69.24 69.23 69.24 0.5K
10:30 69.25 69.25 69.25 69.25 1.0K
10:31 69.26 69.26 69.26 69.26 0.2K
10:32 69.26 69.27 69.25 69.25 2.7K
10:33 69.24 69.24 69.24 69.24 0.5K
10:34 69.19 69.19 69.17 69.17 0.4K
10:37 69.20 69.20 69.20 69.20 0.2K
10:38 69.25 69.25 69.25 69.25 0.7K
10:39 69.23 69.24 69.23 69.24 5.5K
10:40 69.22 69.22 69.21 69.21 1.7K
10:41 69.22 69.22 69.20 69.21 0.6K
10:43 69.16 69.16 69.16 69.16 1.0K
10:45 69.16 69.16 69.16 69.16 1.3K
10:47 69.19 69.19 69.19 69.19 1.3K
10:48 69.18 69.18 69.18 69.18 0.5K
10:49 69.18 69.20 69.18 69.20 0.4K
10:53 69.16 69.16 69.16 69.16 0.6K
10:54 69.15 69.15 69.15 69.15 0.3K
10:56 69.13 69.13 69.13 69.13 1.5K
10:58 69.15 69.15 69.15 69.15 0.2K
10:59 69.14 69.14 69.14 69.14 0.2K
11:00 69.20 69.20 69.20 69.19 1.2K
11:02 69.17 69.17 69.17 69.17 1.7K
11:03 69.14 69.14 69.13 69.13 1.2K
11:04 69.13 69.13 69.13 69.13 0.5K
11:06 69.13 69.14 69.13 69.14 2.0K
11:07 69.17 69.17 69.16 69.16 0.4K
11:09 69.16 69.16 69.16 69.16 0.4K
11:10 69.13 69.13 69.13 69.13 1.0K
11:13 69.19 69.19 69.19 69.19 3.3K
11:16 69.20 69.20 69.20 69.20 0.4K
11:20 69.27 69.27 69.27 69.27 1.0K
11:21 69.28 69.28 69.28 69.28 0.2K
11:23 69.25 69.25 69.25 69.25 0.8K
11:27 69.23 69.23 69.23 69.23 0.7K
11:30 69.22 69.22 69.22 69.22 0.5K
11:33 69.21 69.21 69.21 69.21 3.2K
11:37 69.24 69.24 69.24 69.24 0.2K
11:38 69.25 69.25 69.25 69.25 0.7K
11:40 69.24 69.24 69.24 69.24 0.6K
11:41 69.27 69.27 69.27 69.27 0.3K
11:44 69.25 69.25 69.25 69.25 0.6K
11:45 69.24 69.24 69.24 69.24 2.4K
11:46 69.22 69.22 69.21 69.21 1.9K
11:48 69.25 69.25 69.25 69.25 1.9K
11:52 69.21 69.21 69.21 69.21 2.9K
11:53 69.21 69.21 69.20 69.20 1.9K
11:54 69.19 69.19 69.19 69.19 3.4K
11:55 69.20 69.20 69.20 69.20 1.2K
11:57 69.25 69.25 69.25 69.25 1.3K
12:01 69.24 69.24 69.24 69.24 0.3K
12:03 69.24 69.24 69.22 69.22 0.4K
12:05 69.25 69.25 69.25 69.25 0.2K
12:06 69.25 69.25 69.25 69.25 4.1K
12:11 69.19 69.19 69.19 69.19 0.3K
12:12 69.20 69.20 69.20 69.19 4.3K
12:13 69.18 69.18 69.18 69.18 0.6K
12:14 69.18 69.18 69.18 69.18 3.0K
12:21 69.10 69.12 69.10 69.12 5.8K
12:22 69.12 69.13 69.12 69.13 0.8K
12:23 69.14 69.14 69.14 69.14 0.1K
12:25 69.14 69.14 69.14 69.14 0.1K
12:28 69.11 69.11 69.11 69.11 0.4K
12:29 69.11 69.11 69.11 69.11 0.8K
12:30 69.10 69.10 69.10 69.10 2.4K
12:32 69.10 69.10 69.10 69.10 2.6K
12:35 69.08 69.08 69.08 69.08 1.2K
12:36 69.05 69.05 69.05 69.05 2.5K
12:37 69.06 69.06 68.99 68.99 4.4K
12:39 69.00 69.00 69.00 69.00 0.5K
12:41 69.00 69.00 68.99 68.99 1.5K
12:45 69.00 69.00 69.00 69.00 1.2K
12:47 69.01 69.01 69.01 69.01 1.6K
12:58 68.84 68.84 68.84 68.84 1.7K
12:59 68.81 68.81 68.81 68.81 4.8K
13:00 68.81 68.81 68.81 68.81 0.7K
13:03 68.76 68.76 68.76 68.76 1.6K
13:13 68.60 68.60 68.60 68.60 0.5K
13:14 68.63 68.63 68.63 68.63 1.0K
13:15 68.67 68.67 68.67 68.67 2.7K
13:19 68.64 68.64 68.64 68.64 0.9K
13:20 68.64 68.64 68.64 68.64 0.8K
13:21 68.60 68.62 68.60 68.61 1.3K
13:23 68.61 68.61 68.61 68.61 3.4K
13:24 68.59 68.59 68.59 68.59 1.2K
13:25 68.63 68.63 68.63 68.63 1.3K
13:31 68.50 68.50 68.48 68.48 1.8K
13:32 68.49 68.49 68.49 68.49 0.9K
13:37 68.60 68.60 68.60 68.60 0.6K
13:38 68.63 68.63 68.60 68.61 3.8K
13:39 68.56 68.56 68.56 68.56 1.2K
13:41 68.56 68.56 68.56 68.56 2.1K
13:42 68.53 68.55 68.53 68.55 1.6K
13:48 68.52 68.52 68.52 68.52 0.4K
13:49 68.52 68.52 68.52 68.52 1.5K
13:50 68.54 68.55 68.54 68.54 4.3K
13:53 68.51 68.51 68.51 68.51 0.7K
13:54 68.54 68.56 68.54 68.56 1.1K
13:56 68.54 68.54 68.53 68.53 2.4K
13:57 68.52 68.52 68.52 68.52 0.3K
13:58 68.51 68.51 68.51 68.51 1.1K
14:01 68.46 68.47 68.45 68.45 1.7K
14:02 68.48 68.48 68.48 68.47 0.3K
14:03 68.47 68.47 68.47 68.47 3.4K
14:04 68.45 68.48 68.45 68.47 0.6K
14:05 68.47 68.47 68.47 68.47 0.5K
14:07 68.49 68.49 68.49 68.49 0.5K
14:08 68.49 68.50 68.49 68.50 0.3K
14:09 68.51 68.53 68.51 68.53 1.2K
14:10 68.53 68.54 68.53 68.54 0.7K
14:11 68.49 68.51 68.49 68.51 0.9K
14:12 68.53 68.53 68.53 68.53 0.9K
14:13 68.54 68.55 68.54 68.54 0.8K
14:14 68.55 68.55 68.55 68.55 0.7K
14:15 68.55 68.55 68.53 68.53 3.5K
14:16 68.51 68.51 68.49 68.51 5.0K
14:17 68.51 68.51 68.51 68.51 1.4K
14:18 68.51 68.51 68.51 68.51 1.5K
14:19 68.51 68.51 68.50 68.50 0.4K
14:20 68.49 68.49 68.49 68.49 1.3K
14:21 68.43 68.43 68.42 68.42 0.9K
14:22 68.41 68.41 68.41 68.41 0.2K
14:23 68.39 68.39 68.36 68.36 3.2K
14:25 68.36 68.36 68.34 68.34 0.8K
14:26 68.35 68.35 68.34 68.34 0.6K
14:28 68.36 68.36 68.35 68.36 1.0K
14:29 68.36 68.36 68.31 68.35 2.4K
14:33 68.41 68.41 68.40 68.40 1.5K
14:34 68.37 68.37 68.37 68.37 0.4K
14:37 68.33 68.36 68.33 68.36 2.1K
14:41 68.30 68.30 68.30 68.30 1.4K
14:44 68.33 68.35 68.33 68.35 1.0K
14:45 68.36 68.36 68.36 68.36 0.4K
14:47 68.34 68.34 68.34 68.33 0.5K
14:49 68.36 68.36 68.34 68.34 1.8K
14:50 68.33 68.33 68.33 68.33 0.7K
14:52 68.39 68.40 68.39 68.40 1.7K
14:53 68.40 68.40 68.38 68.38 2.1K
14:55 68.38 68.39 68.37 68.39 1.0K
14:57 68.43 68.43 68.43 68.43 4.4K
14:58 68.41 68.42 68.41 68.42 11.4K
14:59 68.35 68.36 68.35 68.36 10.5K
15:00 68.34 68.35 68.33 68.35 3.7K
15:02 68.32 68.33 68.31 68.33 5.4K
15:03 68.31 68.34 68.31 68.34 0.4K
15:04 68.34 68.34 68.34 68.34 0.5K
15:05 68.34 68.34 68.34 68.34 1.4K
15:06 68.35 68.36 68.35 68.36 2.1K
15:07 68.35 68.35 68.35 68.35 2.1K
15:08 68.34 68.36 68.34 68.36 1.6K
15:09 68.35 68.36 68.34 68.36 15.2K
15:11 68.35 68.36 68.34 68.36 4.8K
15:12 68.36 68.40 68.36 68.40 2.5K
15:13 68.37 68.38 68.37 68.38 1.6K
15:14 68.39 68.40 68.39 68.39 1.5K
15:16 68.41 68.41 68.39 68.39 2.4K
15:17 68.37 68.39 68.37 68.37 1.2K
15:18 68.38 68.38 68.38 68.38 0.5K
15:19 68.37 68.37 68.37 68.37 0.4K
15:20 68.38 68.38 68.38 68.38 1.4K
15:21 68.37 68.37 68.37 68.37 1.5K
15:23 68.40 68.40 68.40 68.40 1.6K
15:25 68.43 68.43 68.43 68.43 0.5K
15:26 68.43 68.43 68.43 68.43 1.7K
15:27 68.44 68.44 68.44 68.44 0.7K
15:29 68.42 68.44 68.42 68.44 5.4K
15:30 68.45 68.48 68.45 68.48 3.5K
15:31 68.49 68.49 68.49 68.49 0.8K
15:32 68.48 68.49 68.48 68.49 5.7K
15:33 68.51 68.51 68.51 68.51 5.1K
15:34 68.51 68.51 68.51 68.51 1.5K
15:35 68.50 68.50 68.50 68.50 0.2K
15:36 68.51 68.51 68.51 68.51 0.7K
15:38 68.48 68.48 68.48 68.48 0.3K
15:39 68.49 68.49 68.49 68.49 0.9K
15:43 68.48 68.50 68.48 68.50 1.6K
15:44 68.49 68.49 68.47 68.47 1.0K
15:45 68.43 68.43 68.43 68.43 1.1K
15:46 68.41 68.41 68.41 68.41 0.2K
15:47 68.42 68.42 68.42 68.42 3.1K
15:48 68.43 68.43 68.43 68.43 0.7K
15:49 68.43 68.44 68.43 68.43 2.5K
15:50 68.45 68.46 68.45 68.46 4.8K
15:51 68.44 68.44 68.44 68.44 0.7K
15:52 68.44 68.44 68.44 68.44 0.8K
15:53 68.45 68.45 68.43 68.43 1.3K
15:54 68.42 68.44 68.41 68.44 3.8K
15:55 68.48 68.48 68.46 68.46 1.7K
15:56 68.41 68.41 68.41 68.41 2.3K
15:58 68.40 68.40 68.40 68.40 0.4K
15:59 68.39 68.39 68.39 68.39 1.8K
16:00 68.39 68.43 68.39 68.43 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available