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 68.40 68.40 68.40 68.40 2.7K
09:33 68.39 68.39 68.39 68.39 0.8K
09:34 68.47 68.47 68.47 68.47 0.4K
09:35 68.47 68.47 68.47 68.47 1.1K
09:39 68.40 68.42 68.40 68.42 0.4K
09:40 68.40 68.40 68.40 68.40 1.0K
09:42 68.39 68.39 68.35 68.35 1.2K
09:44 68.35 68.35 68.35 68.35 0.5K
09:45 68.35 68.35 68.35 68.35 0.5K
09:51 68.43 68.43 68.43 68.43 1.1K
09:52 68.42 68.42 68.42 68.42 5.3K
09:54 68.43 68.43 68.41 68.41 0.6K
09:56 68.38 68.38 68.38 68.38 0.3K
10:02 68.39 68.43 68.39 68.41 9.8K
10:04 68.41 68.41 68.41 68.41 0.4K
10:05 68.37 68.37 68.37 68.37 0.4K
10:09 68.38 68.38 68.38 68.38 0.1K
10:10 68.37 68.37 68.37 68.37 2.2K
10:11 68.36 68.36 68.36 68.36 0.4K
10:12 68.36 68.36 68.36 68.36 2.1K
10:15 68.33 68.33 68.33 68.33 0.6K
10:19 68.37 68.37 68.37 68.37 7.1K
10:26 68.38 68.38 68.37 68.37 1.3K
10:28 68.38 68.38 68.38 68.38 1.0K
10:29 68.38 68.38 68.38 68.38 0.7K
10:30 68.37 68.37 68.37 68.37 0.9K
10:33 68.41 68.41 68.41 68.41 0.5K
10:34 68.43 68.44 68.43 68.44 0.7K
10:35 68.44 68.44 68.44 68.44 0.3K
10:37 68.45 68.46 68.45 68.46 4.8K
10:38 68.46 68.46 68.46 68.46 0.1K
10:42 68.44 68.44 68.44 68.44 0.4K
10:47 68.43 68.43 68.43 68.43 0.5K
10:48 68.43 68.43 68.43 68.43 0.7K
10:49 68.43 68.43 68.43 68.43 0.2K
10:50 68.42 68.42 68.42 68.42 0.5K
10:53 68.44 68.44 68.44 68.44 1.3K
10:59 68.46 68.46 68.46 68.46 0.6K
11:00 68.44 68.46 68.44 68.46 0.9K
11:01 68.45 68.45 68.45 68.45 1.0K
11:02 68.44 68.44 68.43 68.43 1.3K
11:03 68.41 68.41 68.41 68.41 1.9K
11:07 68.36 68.36 68.36 68.36 0.2K
11:09 68.35 68.35 68.35 68.35 0.1K
11:10 68.35 68.35 68.34 68.34 1.3K
11:15 68.33 68.33 68.33 68.33 5.1K
11:16 68.31 68.31 68.31 68.31 0.5K
11:18 68.31 68.31 68.31 68.31 0.7K
11:19 68.31 68.31 68.31 68.31 2.9K
11:20 68.30 68.30 68.30 68.30 0.6K
11:22 68.32 68.32 68.32 68.32 0.6K
11:24 68.33 68.33 68.32 68.32 1.7K
11:25 68.34 68.34 68.34 68.34 0.4K
11:28 68.38 68.38 68.38 68.38 0.1K
11:29 68.37 68.37 68.37 68.37 0.7K
11:33 68.36 68.36 68.36 68.36 3.8K
11:35 68.35 68.36 68.35 68.36 0.9K
11:37 68.36 68.36 68.36 68.36 1.9K
11:38 68.38 68.38 68.38 68.38 1.0K
11:39 68.38 68.38 68.37 68.38 4.2K
11:41 68.36 68.36 68.34 68.35 2.5K
11:45 68.34 68.34 68.34 68.34 0.3K
11:46 68.34 68.34 68.34 68.34 1.4K
11:48 68.37 68.37 68.37 68.37 0.9K
11:52 68.36 68.36 68.36 68.36 0.4K
11:53 68.35 68.35 68.35 68.35 0.3K
11:54 68.36 68.36 68.36 68.36 0.6K
11:57 68.33 68.33 68.33 68.33 3.1K
11:59 68.34 68.34 68.34 68.33 0.9K
12:03 68.31 68.31 68.31 68.31 1.2K
12:11 68.28 68.28 68.28 68.28 1.0K
12:12 68.28 68.28 68.28 68.28 0.6K
12:14 68.31 68.31 68.31 68.31 1.0K
12:16 68.33 68.33 68.33 68.33 1.5K
12:20 68.39 68.40 68.39 68.40 3.4K
12:21 68.39 68.39 68.39 68.39 1.6K
12:23 68.40 68.40 68.40 68.40 0.4K
12:25 68.38 68.38 68.38 68.38 0.2K
12:28 68.37 68.37 68.37 68.37 0.5K
12:31 68.34 68.34 68.34 68.34 0.9K
12:37 68.37 68.37 68.36 68.36 0.5K
12:42 68.33 68.33 68.33 68.33 0.8K
12:43 68.34 68.34 68.34 68.34 0.9K
12:47 68.30 68.30 68.30 68.30 3.0K
12:48 68.31 68.33 68.31 68.33 1.9K
12:49 68.32 68.32 68.32 68.32 0.9K
12:51 68.31 68.31 68.31 68.31 1.5K
12:55 68.33 68.33 68.32 68.32 4.6K
12:56 68.32 68.33 68.32 68.33 0.9K
12:57 68.33 68.33 68.33 68.33 0.2K
13:01 68.32 68.32 68.32 68.32 0.4K
13:03 68.31 68.31 68.30 68.30 2.0K
13:07 68.27 68.27 68.27 68.27 0.2K
13:09 68.31 68.31 68.31 68.31 0.9K
13:15 68.32 68.32 68.32 68.32 7.6K
13:16 68.32 68.32 68.32 68.32 3.0K
13:17 68.32 68.32 68.32 68.32 1.1K
13:18 68.31 68.32 68.31 68.32 0.8K
13:19 68.32 68.32 68.32 68.32 1.2K
13:20 68.31 68.31 68.31 68.31 0.7K
13:23 68.31 68.31 68.31 68.31 0.2K
13:24 68.30 68.30 68.30 68.30 0.3K
13:25 68.29 68.29 68.29 68.29 0.5K
13:28 68.31 68.31 68.30 68.30 0.7K
13:30 68.30 68.30 68.30 68.30 0.3K
13:31 68.32 68.32 68.32 68.31 2.3K
13:37 68.35 68.35 68.35 68.35 0.3K
13:39 68.35 68.35 68.35 68.35 0.7K
13:40 68.34 68.34 68.34 68.34 2.9K
13:45 68.35 68.35 68.35 68.35 2.0K
13:46 68.35 68.36 68.35 68.36 0.6K
13:47 68.36 68.36 68.36 68.36 0.2K
13:48 68.38 68.38 68.38 68.38 0.5K
13:49 68.37 68.37 68.37 68.37 1.2K
13:50 68.36 68.36 68.36 68.36 0.2K
13:52 68.37 68.37 68.37 68.37 1.1K
13:55 68.38 68.38 68.38 68.38 0.7K
13:58 68.38 68.39 68.38 68.39 0.3K
13:59 68.39 68.39 68.39 68.39 0.3K
14:00 68.29 68.36 68.29 68.29 6.1K
14:02 68.21 68.23 68.21 68.23 1.0K
14:03 68.23 68.23 68.18 68.18 5.0K
14:04 68.15 68.15 68.15 68.15 0.7K
14:06 68.05 68.05 68.03 68.03 3.6K
14:07 68.00 68.00 67.96 67.96 3.9K
14:08 67.96 67.96 67.96 67.96 1.7K
14:09 67.90 67.90 67.90 67.90 0.4K
14:10 67.91 67.92 67.89 67.89 1.6K
14:11 67.86 67.88 67.86 67.88 1.5K
14:12 67.89 67.89 67.89 67.89 0.7K
14:16 67.77 67.77 67.77 67.77 0.3K
14:17 67.78 67.78 67.78 67.78 0.5K
14:19 67.78 67.78 67.78 67.78 0.2K
14:20 67.80 67.80 67.80 67.80 0.6K
14:22 67.86 67.86 67.85 67.86 1.5K
14:23 67.83 67.83 67.82 67.82 0.5K
14:24 67.82 67.82 67.82 67.82 0.9K
14:26 67.87 67.88 67.87 67.86 1.2K
14:28 67.81 67.81 67.81 67.81 0.1K
14:29 67.79 67.79 67.79 67.79 2.4K
14:31 67.76 67.76 67.76 67.76 1.0K
14:32 67.85 67.87 67.85 67.85 3.4K
14:36 67.79 67.79 67.79 67.79 1.0K
14:38 67.78 67.78 67.74 67.74 1.0K
14:40 67.76 67.78 67.76 67.78 2.2K
14:41 67.77 67.77 67.77 67.77 3.1K
14:42 67.69 67.69 67.66 67.68 1.4K
14:43 67.66 67.68 67.66 67.68 2.3K
14:45 67.65 67.66 67.65 67.66 0.7K
14:46 67.61 67.61 67.61 67.61 0.8K
14:47 67.52 67.52 67.52 67.52 0.3K
14:48 67.52 67.52 67.49 67.50 3.9K
14:49 67.49 67.54 67.49 67.54 1.5K
14:50 67.56 67.56 67.54 67.54 0.9K
14:51 67.59 67.59 67.56 67.56 2.6K
14:52 67.53 67.53 67.53 67.53 1.0K
14:53 67.49 67.49 67.45 67.45 3.2K
14:54 67.48 67.48 67.48 67.48 0.7K
14:56 67.41 67.41 67.41 67.41 0.7K
14:57 67.35 67.35 67.33 67.33 3.2K
14:58 67.31 67.31 67.31 67.31 0.4K
14:59 67.29 67.30 67.29 67.30 0.7K
15:00 67.32 67.35 67.32 67.35 8.5K
15:02 67.36 67.36 67.34 67.33 2.8K
15:03 67.33 67.34 67.33 67.34 3.1K
15:04 67.32 67.33 67.31 67.31 2.8K
15:05 67.25 67.25 67.25 67.25 1.8K
15:06 67.33 67.37 67.30 67.37 1.1K
15:07 67.39 67.39 67.36 67.36 1.6K
15:08 67.33 67.33 67.31 67.31 0.7K
15:09 67.32 67.33 67.31 67.33 4.4K
15:10 67.33 67.33 67.25 67.25 1.7K
15:11 67.26 67.26 67.25 67.25 1.6K
15:12 67.22 67.22 67.22 67.22 1.0K
15:13 67.20 67.20 67.18 67.18 3.0K
15:14 67.20 67.21 67.20 67.21 3.4K
15:15 67.20 67.20 67.20 67.20 1.2K
15:17 67.17 67.17 67.11 67.11 1.2K
15:18 67.14 67.16 67.14 67.16 2.3K
15:20 67.19 67.21 67.19 67.21 4.6K
15:21 67.27 67.29 67.27 67.29 1.4K
15:22 67.26 67.26 67.26 67.26 1.2K
15:23 67.28 67.28 67.28 67.28 0.8K
15:24 67.25 67.25 67.23 67.23 2.5K
15:25 67.23 67.23 67.23 67.22 1.0K
15:26 67.11 67.12 67.11 67.12 1.4K
15:27 67.09 67.09 67.09 67.08 4.5K
15:28 67.06 67.07 67.03 67.03 2.4K
15:29 67.04 67.04 67.04 67.04 0.3K
15:30 67.07 67.07 67.06 67.06 1.4K
15:31 67.06 67.06 67.06 67.06 2.0K
15:33 67.05 67.05 66.99 67.00 2.7K
15:34 66.99 66.99 66.99 66.99 2.6K
15:36 66.89 66.89 66.89 66.89 4.2K
15:38 66.77 66.77 66.73 66.73 0.7K
15:39 66.74 66.74 66.74 66.74 1.0K
15:40 66.66 66.66 66.55 66.55 8.3K
15:42 66.52 66.52 66.52 66.52 0.3K
15:43 66.50 66.50 66.47 66.47 1.5K
15:44 66.46 66.46 66.43 66.43 1.1K
15:45 66.27 66.27 66.27 66.27 4.2K
15:47 66.39 66.42 66.35 66.42 2.7K
15:48 66.60 66.61 66.56 66.56 4.7K
15:49 66.51 66.51 66.51 66.51 0.4K
15:50 66.50 66.54 66.50 66.54 0.6K
15:51 66.60 66.60 66.60 66.60 0.3K
15:52 66.57 66.58 66.56 66.58 2.6K
15:53 66.53 66.54 66.53 66.54 0.9K
15:54 66.57 66.58 66.55 66.55 5.2K
15:55 66.51 66.51 66.51 66.51 0.6K
15:56 66.42 66.42 66.37 66.37 0.7K
15:57 66.39 66.39 66.39 66.39 1.1K
15:58 66.38 66.38 66.35 66.36 2.2K
15:59 66.28 66.28 66.28 66.28 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available