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 66.84 66.84 66.84 66.84 10.3K
09:31 66.85 66.85 66.85 66.85 0.6K
09:32 66.92 66.98 66.92 66.98 5.5K
09:33 66.97 67.01 66.97 67.01 2.6K
09:34 67.00 67.00 67.00 67.00 0.8K
09:36 67.07 67.07 67.05 67.05 1.0K
09:38 66.96 66.96 66.96 66.96 2.6K
09:39 66.97 66.97 66.97 66.97 0.3K
09:40 66.98 66.98 66.94 66.94 4.9K
09:42 67.00 67.00 66.99 66.99 1.6K
09:43 66.99 66.99 66.95 66.95 0.6K
09:44 66.92 66.92 66.92 66.92 0.3K
09:45 66.87 66.87 66.84 66.84 5.6K
09:52 66.79 66.79 66.79 66.79 0.2K
09:53 66.79 66.79 66.79 66.79 1.5K
09:55 66.72 66.72 66.72 66.72 1.7K
09:58 66.73 66.73 66.73 66.72 2.7K
10:00 66.72 66.72 66.72 66.72 22.2K
10:01 66.68 66.68 66.68 66.68 0.4K
10:02 66.62 66.62 66.62 66.62 0.9K
10:03 66.62 66.62 66.62 66.61 1.2K
10:04 66.55 66.55 66.55 66.55 2.2K
10:05 66.56 66.56 66.56 66.56 0.3K
10:08 66.52 66.52 66.52 66.52 0.4K
10:09 66.52 66.52 66.51 66.51 0.3K
10:10 66.55 66.59 66.55 66.59 1.8K
10:11 66.56 66.60 66.56 66.60 1.1K
10:12 66.57 66.57 66.57 66.57 1.0K
10:13 66.62 66.62 66.62 66.62 0.9K
10:15 66.54 66.54 66.54 66.54 0.5K
10:18 66.52 66.52 66.52 66.52 1.2K
10:19 66.53 66.53 66.53 66.53 0.1K
10:20 66.52 66.52 66.52 66.52 0.4K
10:21 66.50 66.50 66.50 66.50 1.2K
10:23 66.43 66.43 66.43 66.43 0.4K
10:24 66.44 66.46 66.44 66.46 1.4K
10:27 66.50 66.50 66.47 66.47 1.6K
10:28 66.46 66.46 66.46 66.46 0.9K
10:30 66.47 66.47 66.47 66.47 0.6K
10:31 66.36 66.36 66.36 66.36 0.7K
10:35 66.35 66.35 66.35 66.35 0.1K
10:36 66.34 66.34 66.34 66.34 0.5K
10:38 66.42 66.43 66.42 66.43 0.9K
10:39 66.42 66.42 66.42 66.42 0.3K
10:40 66.36 66.36 66.36 66.36 0.5K
10:42 66.45 66.45 66.45 66.45 0.5K
10:43 66.51 66.51 66.51 66.51 0.8K
10:45 66.39 66.39 66.39 66.39 0.9K
10:46 66.37 66.37 66.37 66.37 0.2K
10:47 66.40 66.40 66.40 66.40 1.5K
10:49 66.38 66.45 66.38 66.45 2.2K
10:50 66.47 66.47 66.47 66.47 3.2K
10:52 66.41 66.41 66.41 66.41 0.8K
10:53 66.41 66.42 66.41 66.42 1.3K
10:55 66.38 66.38 66.38 66.38 0.6K
10:56 66.34 66.34 66.34 66.34 1.0K
10:57 66.32 66.32 66.32 66.32 0.5K
10:58 66.40 66.40 66.40 66.40 0.7K
10:59 66.42 66.42 66.42 66.42 0.7K
11:02 66.32 66.32 66.32 66.32 0.9K
11:05 66.27 66.27 66.27 66.27 0.5K
11:10 66.28 66.28 66.28 66.28 0.4K
11:12 66.27 66.27 66.27 66.27 1.8K
11:15 66.33 66.35 66.33 66.35 3.5K
11:19 66.36 66.36 66.36 66.36 0.1K
11:20 66.40 66.40 66.40 66.40 0.1K
11:21 66.42 66.42 66.42 66.42 2.7K
11:22 66.43 66.43 66.43 66.43 4.4K
11:23 66.51 66.51 66.51 66.51 1.0K
11:25 66.52 66.52 66.52 66.52 0.6K
11:26 66.52 66.52 66.52 66.52 0.4K
11:27 66.52 66.52 66.52 66.52 0.4K
11:29 66.53 66.53 66.53 66.53 0.2K
11:30 66.49 66.51 66.48 66.51 2.9K
11:31 66.52 66.52 66.52 66.52 0.6K
11:33 66.52 66.52 66.51 66.51 1.6K
11:36 66.47 66.52 66.47 66.52 0.5K
11:37 66.56 66.57 66.56 66.57 1.0K
11:41 66.50 66.50 66.50 66.50 0.2K
11:42 66.47 66.47 66.47 66.47 0.5K
11:43 66.49 66.49 66.49 66.49 1.2K
11:48 66.56 66.56 66.56 66.56 0.1K
11:49 66.53 66.53 66.52 66.52 0.8K
11:56 66.47 66.47 66.47 66.47 0.1K
11:59 66.42 66.42 66.42 66.42 4.6K
12:05 66.42 66.42 66.42 66.42 0.7K
12:06 66.46 66.46 66.46 66.46 0.2K
12:09 66.43 66.43 66.43 66.43 0.7K
12:11 66.43 66.43 66.43 66.43 0.5K
12:13 66.41 66.42 66.41 66.41 1.5K
12:15 66.42 66.42 66.41 66.41 2.0K
12:17 66.40 66.42 66.40 66.42 2.7K
12:22 66.34 66.34 66.34 66.34 1.1K
12:23 66.34 66.34 66.33 66.33 0.6K
12:25 66.33 66.33 66.33 66.33 0.2K
12:27 66.32 66.32 66.32 66.32 3.5K
12:28 66.30 66.30 66.30 66.30 0.6K
12:30 66.26 66.26 66.26 66.26 0.7K
12:31 66.22 66.22 66.22 66.22 0.1K
12:32 66.21 66.22 66.20 66.20 5.5K
12:33 66.24 66.25 66.24 66.25 1.1K
12:35 66.26 66.26 66.26 66.26 0.8K
12:37 66.25 66.25 66.25 66.25 1.4K
12:39 66.26 66.26 66.26 66.26 1.0K
12:40 66.29 66.29 66.29 66.29 0.6K
12:42 66.25 66.25 66.25 66.25 0.5K
12:45 66.23 66.23 66.23 66.23 0.1K
12:46 66.23 66.23 66.23 66.23 0.4K
12:48 66.22 66.22 66.22 66.22 0.4K
12:52 66.19 66.19 66.19 66.19 0.2K
12:54 66.20 66.25 66.20 66.25 1.3K
12:55 66.25 66.27 66.25 66.27 0.3K
12:57 66.28 66.28 66.28 66.28 1.0K
12:58 66.29 66.29 66.29 66.29 0.1K
13:00 66.25 66.27 66.25 66.27 8.3K
13:08 66.22 66.23 66.22 66.23 1.6K
13:14 66.31 66.32 66.31 66.32 1.8K
13:15 66.29 66.29 66.29 66.29 1.1K
13:16 66.33 66.33 66.33 66.33 3.1K
13:18 66.31 66.31 66.31 66.31 0.1K
13:19 66.31 66.31 66.30 66.30 1.1K
13:20 66.33 66.33 66.33 66.33 3.6K
13:23 66.25 66.28 66.25 66.28 1.2K
13:25 66.33 66.33 66.33 66.33 0.1K
13:26 66.33 66.33 66.33 66.33 0.4K
13:29 66.39 66.39 66.39 66.39 0.4K
13:32 66.35 66.38 66.35 66.38 1.0K
13:35 66.40 66.42 66.40 66.42 0.4K
13:36 66.42 66.42 66.42 66.42 0.7K
13:37 66.42 66.44 66.42 66.44 3.3K
13:39 66.42 66.42 66.42 66.42 1.4K
13:43 66.45 66.45 66.45 66.45 0.2K
13:44 66.43 66.43 66.43 66.43 0.5K
13:46 66.43 66.43 66.43 66.43 0.1K
13:47 66.45 66.45 66.45 66.45 0.1K
13:48 66.46 66.46 66.46 66.46 0.7K
13:49 66.45 66.45 66.45 66.45 0.1K
13:50 66.43 66.43 66.43 66.43 1.7K
13:51 66.45 66.45 66.45 66.45 1.0K
13:52 66.46 66.46 66.46 66.46 0.9K
13:53 66.44 66.44 66.44 66.44 0.5K
13:54 66.42 66.42 66.42 66.42 0.7K
13:56 66.44 66.45 66.43 66.45 1.5K
14:02 66.50 66.50 66.50 66.50 0.8K
14:03 66.49 66.49 66.49 66.49 0.2K
14:04 66.50 66.50 66.50 66.49 0.9K
14:05 66.49 66.49 66.47 66.47 2.7K
14:06 66.50 66.50 66.45 66.45 0.9K
14:10 66.40 66.40 66.40 66.40 0.5K
14:11 66.41 66.41 66.41 66.41 0.1K
14:12 66.40 66.40 66.40 66.40 0.1K
14:13 66.39 66.39 66.39 66.39 0.3K
14:14 66.38 66.38 66.38 66.38 0.5K
14:15 66.38 66.38 66.38 66.38 0.4K
14:16 66.39 66.39 66.39 66.39 0.4K
14:17 66.38 66.38 66.38 66.38 0.4K
14:19 66.37 66.40 66.37 66.40 1.9K
14:20 66.40 66.40 66.37 66.37 1.5K
14:22 66.37 66.37 66.37 66.36 10.6K
14:23 66.41 66.43 66.41 66.43 0.6K
14:24 66.45 66.45 66.45 66.45 1.9K
14:25 66.44 66.44 66.44 66.44 2.2K
14:26 66.39 66.40 66.39 66.40 0.9K
14:27 66.41 66.41 66.41 66.41 0.4K
14:28 66.40 66.40 66.38 66.38 7.0K
14:29 66.39 66.39 66.37 66.37 0.5K
14:30 66.38 66.38 66.38 66.38 5.5K
14:31 66.39 66.39 66.39 66.39 0.1K
14:32 66.37 66.37 66.37 66.37 0.4K
14:33 66.40 66.40 66.40 66.40 1.5K
14:34 66.41 66.41 66.40 66.40 3.6K
14:35 66.41 66.41 66.40 66.41 1.4K
14:36 66.41 66.41 66.40 66.40 2.9K
14:37 66.41 66.41 66.40 66.40 0.4K
14:38 66.39 66.39 66.39 66.39 2.4K
14:43 66.36 66.38 66.36 66.38 1.0K
14:44 66.37 66.37 66.35 66.35 1.5K
14:46 66.37 66.37 66.37 66.37 0.8K
14:47 66.35 66.35 66.35 66.35 0.1K
14:49 66.36 66.36 66.36 66.36 0.4K
14:51 66.39 66.39 66.39 66.39 4.6K
14:52 66.40 66.40 66.40 66.40 0.9K
14:53 66.38 66.38 66.38 66.38 7.5K
14:56 66.37 66.37 66.34 66.34 1.8K
14:57 66.33 66.33 66.33 66.33 1.5K
14:58 66.33 66.33 66.33 66.33 0.6K
14:59 66.32 66.32 66.31 66.32 1.0K
15:01 66.33 66.33 66.31 66.31 2.3K
15:03 66.29 66.31 66.29 66.31 5.5K
15:04 66.31 66.31 66.31 66.31 0.8K
15:06 66.28 66.31 66.28 66.29 1.9K
15:08 66.29 66.29 66.29 66.29 0.2K
15:09 66.30 66.30 66.30 66.30 1.6K
15:10 66.31 66.32 66.31 66.31 4.2K
15:11 66.26 66.26 66.26 66.26 1.3K
15:12 66.31 66.31 66.31 66.31 0.7K
15:16 66.38 66.38 66.38 66.38 1.3K
15:17 66.38 66.39 66.38 66.38 7.2K
15:18 66.38 66.39 66.38 66.39 1.1K
15:19 66.38 66.40 66.38 66.40 0.5K
15:20 66.39 66.39 66.39 66.39 1.2K
15:21 66.37 66.38 66.37 66.38 0.8K
15:22 66.40 66.40 66.40 66.40 0.6K
15:23 66.43 66.43 66.43 66.43 1.0K
15:24 66.43 66.45 66.43 66.45 0.4K
15:25 66.42 66.42 66.42 66.42 2.2K
15:26 66.39 66.42 66.39 66.42 0.7K
15:27 66.39 66.39 66.37 66.37 0.4K
15:28 66.35 66.35 66.35 66.35 0.5K
15:29 66.39 66.39 66.38 66.38 3.6K
15:30 66.39 66.39 66.39 66.39 0.5K
15:31 66.37 66.37 66.37 66.37 1.1K
15:32 66.34 66.34 66.32 66.32 0.6K
15:33 66.32 66.32 66.29 66.29 1.3K
15:34 66.27 66.27 66.27 66.27 0.5K
15:36 66.19 66.19 66.19 66.19 1.1K
15:37 66.23 66.24 66.23 66.24 2.1K
15:38 66.29 66.29 66.29 66.29 0.6K
15:39 66.37 66.39 66.37 66.39 2.7K
15:40 66.37 66.37 66.36 66.36 0.3K
15:41 66.36 66.36 66.36 66.36 0.8K
15:44 66.44 66.44 66.44 66.44 0.8K
15:45 66.42 66.42 66.36 66.36 2.9K
15:47 66.39 66.39 66.39 66.39 1.6K
15:48 66.37 66.37 66.37 66.37 2.3K
15:50 66.30 66.30 66.30 66.30 0.7K
15:51 66.24 66.24 66.23 66.23 4.3K
15:53 66.18 66.18 66.17 66.17 3.7K
15:55 66.22 66.22 66.19 66.19 5.1K
15:57 66.15 66.15 66.15 66.15 1.6K
15:58 66.15 66.17 66.15 66.17 6.6K
15:59 66.13 66.15 66.13 66.15 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available