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
09:42 68.63 68.63 68.63 68.63 3.5K
09:44 68.68 68.68 68.68 68.68 0.3K
09:45 68.64 68.64 68.64 68.64 0.5K
09:46 68.63 68.68 68.63 68.68 0.8K
09:47 68.71 68.71 68.71 68.71 0.1K
09:48 68.72 68.72 68.72 68.72 0.7K
09:54 68.65 68.65 68.65 68.65 0.9K
09:57 68.63 68.63 68.63 68.63 0.2K
10:03 68.60 68.60 68.60 68.60 0.4K
10:04 68.63 68.63 68.63 68.63 0.7K
10:09 68.44 68.44 68.44 68.44 1.2K
10:18 68.40 68.44 68.40 68.44 1.8K
10:21 68.36 68.36 68.36 68.36 0.7K
10:22 68.39 68.39 68.39 68.39 0.7K
10:23 68.43 68.43 68.43 68.43 0.2K
10:24 68.47 68.47 68.47 68.47 2.2K
10:25 68.47 68.47 68.47 68.47 0.9K
10:26 68.49 68.49 68.49 68.49 0.3K
10:27 68.49 68.49 68.49 68.49 1.4K
10:28 68.49 68.49 68.49 68.49 0.8K
10:29 68.46 68.46 68.46 68.46 0.6K
10:32 68.49 68.52 68.49 68.52 0.5K
10:33 68.51 68.54 68.51 68.51 2.7K
10:34 68.50 68.53 68.50 68.52 3.9K
10:35 68.51 68.51 68.51 68.51 0.8K
10:38 68.57 68.58 68.57 68.57 0.9K
10:39 68.59 68.60 68.59 68.60 2.7K
10:40 68.59 68.59 68.59 68.59 1.1K
10:45 68.56 68.56 68.56 68.56 0.6K
10:51 68.57 68.57 68.56 68.56 0.4K
10:54 68.56 68.56 68.56 68.56 0.2K
10:55 68.58 68.58 68.58 68.58 0.5K
10:56 68.58 68.58 68.58 68.58 1.5K
10:58 68.57 68.59 68.57 68.59 1.1K
10:59 68.59 68.59 68.59 68.59 0.4K
11:00 68.57 68.57 68.57 68.57 0.5K
11:03 68.53 68.53 68.53 68.53 0.1K
11:04 68.51 68.52 68.50 68.52 3.6K
11:05 68.51 68.52 68.51 68.52 0.5K
11:06 68.50 68.51 68.50 68.51 34.3K
11:07 68.49 68.49 68.49 68.49 0.2K
11:09 68.50 68.50 68.50 68.50 1.3K
11:10 68.51 68.51 68.51 68.51 1.6K
11:11 68.43 68.43 68.43 68.43 0.7K
11:12 68.46 68.46 68.45 68.45 2.8K
11:13 68.48 68.48 68.48 68.48 0.6K
11:19 68.55 68.55 68.55 68.55 0.1K
11:20 68.56 68.56 68.56 68.56 0.5K
11:21 68.53 68.53 68.53 68.53 0.4K
11:23 68.54 68.54 68.54 68.54 0.5K
11:24 68.53 68.53 68.53 68.53 1.0K
11:26 68.51 68.51 68.50 68.50 1.6K
11:27 68.47 68.47 68.47 68.47 0.3K
11:34 68.44 68.44 68.44 68.44 0.3K
11:36 68.43 68.43 68.43 68.43 0.7K
11:39 68.49 68.49 68.48 68.48 3.1K
11:43 68.50 68.50 68.50 68.50 1.7K
11:45 68.55 68.55 68.55 68.55 0.1K
11:46 68.55 68.55 68.55 68.55 0.2K
11:47 68.60 68.60 68.60 68.60 0.1K
11:49 68.60 68.60 68.60 68.60 0.1K
11:50 68.61 68.61 68.61 68.61 0.1K
11:51 68.63 68.63 68.63 68.63 0.3K
11:52 68.63 68.63 68.63 68.63 0.7K
11:53 68.66 68.66 68.66 68.66 0.2K
11:55 68.67 68.67 68.67 68.67 0.6K
11:58 68.67 68.67 68.67 68.67 0.3K
11:59 68.66 68.66 68.66 68.66 0.5K
12:00 68.64 68.64 68.64 68.64 0.4K
12:03 68.59 68.59 68.59 68.59 1.1K
12:07 68.60 68.60 68.58 68.58 0.6K
12:08 68.60 68.60 68.60 68.60 0.9K
12:09 68.59 68.60 68.59 68.60 0.7K
12:11 68.60 68.60 68.60 68.60 0.4K
12:12 68.59 68.59 68.59 68.59 0.3K
12:14 68.56 68.56 68.56 68.56 0.4K
12:15 68.57 68.57 68.57 68.57 0.6K
12:18 68.54 68.54 68.54 68.54 0.3K
12:20 68.52 68.52 68.52 68.52 0.5K
12:21 68.48 68.48 68.48 68.47 1.6K
12:26 68.53 68.53 68.53 68.53 1.6K
12:27 68.55 68.55 68.55 68.55 0.4K
12:31 68.54 68.54 68.54 68.54 0.6K
12:33 68.57 68.57 68.57 68.57 0.2K
12:34 68.57 68.57 68.57 68.57 1.2K
12:38 68.59 68.60 68.59 68.60 0.4K
12:40 68.62 68.62 68.62 68.62 0.3K
12:41 68.63 68.63 68.63 68.63 0.5K
12:45 68.64 68.64 68.64 68.64 1.0K
12:47 68.66 68.66 68.66 68.66 1.1K
12:49 68.68 68.68 68.68 68.68 0.1K
12:50 68.68 68.68 68.68 68.68 0.6K
12:54 68.65 68.65 68.65 68.65 0.2K
12:55 68.62 68.62 68.62 68.61 1.0K
12:57 68.58 68.58 68.58 68.58 0.2K
12:58 68.59 68.59 68.58 68.58 0.7K
13:00 68.58 68.58 68.58 68.58 0.8K
13:04 68.59 68.59 68.59 68.59 0.5K
13:05 68.57 68.57 68.57 68.57 1.2K
13:06 68.58 68.58 68.58 68.58 0.2K
13:08 68.58 68.58 68.57 68.57 0.8K
13:09 68.57 68.57 68.57 68.57 0.4K
13:10 68.57 68.58 68.57 68.58 1.4K
13:11 68.59 68.59 68.59 68.58 0.2K
13:12 68.59 68.59 68.59 68.59 0.2K
13:14 68.58 68.58 68.58 68.58 0.5K
13:19 68.54 68.54 68.54 68.54 0.4K
13:20 68.53 68.53 68.50 68.50 0.6K
13:23 68.54 68.54 68.54 68.54 0.2K
13:25 68.57 68.57 68.57 68.57 0.4K
13:31 68.57 68.57 68.57 68.57 0.2K
13:32 68.57 68.57 68.57 68.57 0.3K
13:34 68.54 68.54 68.54 68.54 0.6K
13:36 68.54 68.54 68.54 68.54 0.1K
13:38 68.52 68.52 68.50 68.50 0.7K
13:43 68.48 68.48 68.48 68.48 1.1K
13:46 68.46 68.46 68.46 68.46 2.1K
13:49 68.47 68.47 68.47 68.47 1.0K
13:51 68.48 68.49 68.48 68.49 3.8K
13:52 68.49 68.49 68.49 68.49 0.6K
13:53 68.49 68.49 68.47 68.47 3.2K
13:54 68.48 68.50 68.48 68.50 0.4K
13:55 68.50 68.50 68.50 68.50 0.1K
13:56 68.49 68.50 68.49 68.50 1.0K
14:00 68.49 68.49 68.49 68.49 0.2K
14:01 68.52 68.52 68.52 68.52 0.7K
14:02 68.53 68.53 68.53 68.53 0.3K
14:04 68.51 68.51 68.51 68.51 1.0K
14:05 68.51 68.51 68.51 68.51 0.4K
14:08 68.48 68.48 68.46 68.46 0.6K
14:09 68.49 68.49 68.49 68.49 0.4K
14:10 68.49 68.49 68.48 68.49 0.5K
14:11 68.49 68.49 68.49 68.49 1.4K
14:12 68.47 68.49 68.47 68.49 0.5K
14:13 68.49 68.49 68.49 68.49 1.0K
14:14 68.50 68.50 68.50 68.50 0.9K
14:16 68.51 68.51 68.51 68.51 5.0K
14:17 68.52 68.52 68.52 68.52 1.7K
14:18 68.52 68.52 68.52 68.52 0.5K
14:19 68.51 68.51 68.50 68.50 2.8K
14:20 68.53 68.53 68.53 68.53 0.4K
14:23 68.51 68.53 68.50 68.52 2.5K
14:24 68.52 68.52 68.52 68.52 0.4K
14:25 68.55 68.55 68.55 68.55 0.3K
14:26 68.54 68.55 68.54 68.55 0.5K
14:27 68.56 68.56 68.56 68.56 0.3K
14:28 68.57 68.57 68.57 68.57 1.0K
14:29 68.57 68.57 68.57 68.57 0.4K
14:31 68.56 68.56 68.56 68.56 1.7K
14:32 68.57 68.57 68.57 68.57 0.2K
14:34 68.56 68.59 68.56 68.58 0.3K
14:35 68.59 68.60 68.59 68.60 1.6K
14:38 68.60 68.60 68.60 68.60 0.2K
14:39 68.60 68.61 68.60 68.61 0.4K
14:41 68.61 68.61 68.61 68.61 1.2K
14:42 68.63 68.63 68.63 68.63 0.1K
14:43 68.64 68.64 68.64 68.64 1.9K
14:45 68.64 68.66 68.64 68.66 1.2K
14:47 68.68 68.68 68.68 68.68 0.5K
14:48 68.67 68.67 68.67 68.67 0.4K
14:49 68.68 68.68 68.66 68.67 3.2K
14:50 68.66 68.67 68.66 68.66 1.9K
14:51 68.66 68.66 68.66 68.66 0.2K
14:52 68.67 68.67 68.67 68.67 0.2K
14:53 68.67 68.67 68.66 68.66 0.4K
14:54 68.66 68.66 68.65 68.65 0.6K
14:56 68.66 68.66 68.63 68.64 2.7K
14:57 68.62 68.62 68.62 68.62 0.5K
14:58 68.64 68.64 68.63 68.63 1.6K
14:59 68.63 68.63 68.62 68.63 2.4K
15:00 68.63 68.63 68.60 68.61 4.2K
15:01 68.60 68.61 68.60 68.61 2.3K
15:03 68.60 68.60 68.60 68.60 0.4K
15:05 68.62 68.64 68.61 68.64 5.0K
15:06 68.63 68.63 68.63 68.63 1.1K
15:07 68.63 68.63 68.62 68.61 1.0K
15:08 68.63 68.63 68.63 68.63 0.2K
15:09 68.64 68.64 68.64 68.64 1.0K
15:11 68.66 68.66 68.65 68.66 5.6K
15:12 68.67 68.67 68.66 68.66 6.9K
15:13 68.65 68.66 68.65 68.66 3.0K
15:14 68.64 68.65 68.64 68.65 3.6K
15:15 68.66 68.66 68.66 68.66 0.2K
15:16 68.65 68.67 68.65 68.67 3.8K
15:17 68.67 68.67 68.67 68.67 4.5K
15:18 68.66 68.68 68.66 68.68 0.8K
15:19 68.69 68.69 68.69 68.69 0.8K
15:20 68.68 68.70 68.68 68.69 0.6K
15:22 68.69 68.69 68.69 68.69 1.0K
15:24 68.68 68.69 68.68 68.68 2.7K
15:25 68.70 68.70 68.70 68.70 1.3K
15:26 68.70 68.71 68.70 68.71 1.9K
15:27 68.71 68.71 68.71 68.71 1.1K
15:29 68.72 68.72 68.72 68.72 0.2K
15:30 68.73 68.73 68.73 68.73 0.4K
15:32 68.76 68.76 68.76 68.76 1.4K
15:33 68.79 68.79 68.78 68.79 2.1K
15:34 68.80 68.82 68.80 68.82 1.0K
15:35 68.82 68.83 68.81 68.83 1.6K
15:36 68.81 68.81 68.80 68.80 1.6K
15:37 68.79 68.79 68.79 68.79 0.5K
15:38 68.83 68.83 68.83 68.83 0.2K
15:39 68.82 68.82 68.81 68.81 0.9K
15:40 68.85 68.85 68.83 68.83 1.4K
15:41 68.83 68.83 68.83 68.83 1.4K
15:42 68.83 68.83 68.80 68.80 1.3K
15:44 68.79 68.79 68.79 68.79 1.2K
15:45 68.80 68.80 68.80 68.80 0.4K
15:46 68.80 68.80 68.79 68.79 24.7K
15:47 68.79 68.83 68.79 68.81 5.7K
15:48 68.83 68.85 68.83 68.85 5.1K
15:49 68.86 68.86 68.84 68.84 1.7K
15:50 68.86 68.91 68.86 68.91 1.4K
15:51 68.89 68.89 68.88 68.88 1.8K
15:52 68.87 68.87 68.85 68.85 18.6K
15:53 68.87 68.87 68.87 68.87 0.1K
15:54 68.87 68.88 68.87 68.88 24.5K
15:55 68.88 68.88 68.88 68.88 3.1K
15:58 68.87 68.87 68.87 68.87 3.0K
15:59 68.86 68.89 68.85 68.85 6.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available