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 65.98 65.98 65.98 65.98 8.7K
09:31 65.96 66.08 65.96 66.08 2.9K
09:35 66.17 66.17 66.17 66.17 0.3K
09:36 66.18 66.18 66.18 66.18 0.9K
09:43 66.28 66.28 66.26 66.26 12.8K
09:44 66.28 66.28 66.27 66.27 7.3K
09:46 66.25 66.25 66.25 66.25 0.5K
09:48 66.15 66.15 66.15 66.15 1.0K
09:51 66.16 66.16 66.16 66.16 1.3K
09:52 66.20 66.20 66.20 66.20 0.8K
09:54 66.24 66.24 66.24 66.24 0.6K
09:56 66.24 66.24 66.24 66.24 1.2K
10:05 66.22 66.22 66.22 66.22 0.3K
10:07 66.19 66.19 66.14 66.14 2.1K
10:08 66.11 66.11 66.11 66.11 1.1K
10:10 66.04 66.04 66.04 66.04 0.7K
10:11 66.10 66.10 66.10 66.10 0.5K
10:12 66.13 66.13 66.13 66.13 1.0K
10:13 66.20 66.20 66.20 66.20 2.3K
10:17 66.20 66.20 66.20 66.20 0.7K
10:19 66.27 66.27 66.27 66.27 0.5K
10:21 66.25 66.25 66.25 66.25 0.5K
10:22 66.27 66.27 66.27 66.27 1.7K
10:30 66.52 66.53 66.52 66.53 0.6K
10:31 66.59 66.59 66.59 66.59 1.6K
10:32 66.67 66.67 66.67 66.67 0.7K
10:33 66.67 66.67 66.67 66.67 0.4K
10:36 66.58 66.61 66.58 66.61 0.7K
10:37 66.60 66.60 66.60 66.60 0.4K
10:40 66.60 66.60 66.60 66.60 1.9K
10:41 66.57 66.60 66.57 66.60 1.7K
10:42 66.60 66.60 66.60 66.60 2.1K
10:43 66.58 66.58 66.58 66.58 0.3K
10:45 66.64 66.64 66.63 66.63 2.3K
10:46 66.63 66.63 66.62 66.62 1.4K
10:47 66.64 66.64 66.64 66.64 1.1K
10:50 66.65 66.65 66.65 66.65 2.2K
10:52 66.67 66.70 66.67 66.70 1.7K
10:54 66.71 66.73 66.71 66.73 9.4K
10:55 66.74 66.74 66.74 66.74 0.6K
10:56 66.72 66.73 66.72 66.73 1.0K
10:57 66.72 66.73 66.72 66.72 6.5K
10:59 66.68 66.68 66.68 66.68 0.2K
11:00 66.66 66.66 66.66 66.66 0.4K
11:01 66.69 66.73 66.69 66.73 0.6K
11:02 66.74 66.78 66.73 66.78 1.8K
11:05 66.88 66.88 66.88 66.88 3.5K
11:06 66.90 66.90 66.90 66.90 0.5K
11:07 66.90 66.90 66.90 66.90 1.1K
11:10 66.90 66.90 66.90 66.90 0.2K
11:11 66.93 66.93 66.93 66.93 1.2K
11:13 66.96 66.96 66.96 66.96 0.1K
11:15 66.93 66.93 66.92 66.92 0.6K
11:19 67.00 67.00 67.00 67.00 5.2K
11:20 66.98 66.98 66.97 66.97 1.8K
11:23 67.00 67.00 67.00 67.00 1.2K
11:28 67.02 67.02 67.02 67.02 1.1K
11:30 67.05 67.05 67.05 67.05 0.4K
11:32 67.06 67.10 67.06 67.10 10.1K
11:33 67.09 67.09 67.09 67.09 0.9K
11:39 67.21 67.22 67.21 67.22 0.9K
11:41 67.22 67.22 67.22 67.22 1.3K
11:42 67.25 67.25 67.25 67.25 0.2K
11:43 67.28 67.28 67.28 67.28 0.3K
11:44 67.28 67.30 67.28 67.30 1.3K
11:45 67.28 67.28 67.27 67.27 0.3K
11:46 67.26 67.26 67.26 67.26 21.8K
11:48 67.26 67.26 67.26 67.26 0.6K
11:50 67.24 67.24 67.24 67.24 2.1K
11:54 67.21 67.21 67.21 67.21 0.5K
11:55 67.22 67.22 67.22 67.22 0.8K
11:59 67.28 67.28 67.28 67.28 0.2K
12:00 67.25 67.25 67.22 67.22 3.1K
12:04 67.28 67.28 67.27 67.27 1.8K
12:05 67.26 67.26 67.26 67.26 0.2K
12:08 67.26 67.26 67.24 67.24 0.9K
12:10 67.24 67.24 67.24 67.24 0.5K
12:13 67.24 67.24 67.24 67.24 0.7K
12:14 67.25 67.26 67.25 67.26 0.6K
12:15 67.25 67.26 67.24 67.26 1.6K
12:16 67.26 67.26 67.26 67.26 0.3K
12:18 67.28 67.28 67.28 67.28 0.3K
12:21 67.26 67.26 67.26 67.26 0.2K
12:22 67.29 67.29 67.29 67.29 215.3K
12:28 67.32 67.34 67.32 67.34 3.8K
12:31 67.31 67.31 67.27 67.27 2.7K
12:33 67.25 67.25 67.23 67.23 1.0K
12:36 67.25 67.25 67.25 67.25 0.5K
12:37 67.29 67.29 67.29 67.29 0.5K
12:39 67.29 67.29 67.29 67.29 0.3K
12:41 67.28 67.28 67.28 67.28 0.7K
12:42 67.30 67.30 67.28 67.28 1.9K
12:46 67.23 67.23 67.23 67.23 0.4K
12:47 67.23 67.23 67.23 67.23 0.5K
12:48 67.25 67.25 67.25 67.25 15.3K
12:50 67.29 67.30 67.29 67.30 0.8K
12:51 67.28 67.28 67.28 67.28 0.1K
12:52 67.28 67.28 67.28 67.28 0.4K
12:53 67.28 67.28 67.28 67.28 0.3K
12:54 67.30 67.31 67.30 67.31 0.4K
12:59 67.27 67.27 67.27 67.27 0.6K
13:01 67.26 67.26 67.26 67.26 1.4K
13:02 67.22 67.22 67.22 67.22 0.4K
13:04 67.20 67.20 67.20 67.20 0.4K
13:05 67.20 67.20 67.20 67.20 0.5K
13:06 67.18 67.18 67.18 67.18 0.1K
13:07 67.17 67.17 67.17 67.17 0.1K
13:08 67.18 67.18 67.18 67.18 0.6K
13:09 67.19 67.19 67.19 67.19 0.6K
13:10 67.15 67.15 67.15 67.15 0.4K
13:13 67.18 67.18 67.18 67.18 0.1K
13:15 67.17 67.17 67.15 67.15 1.3K
13:16 67.12 67.12 67.12 67.12 1.0K
13:24 67.07 67.07 67.07 67.07 0.4K
13:25 67.04 67.04 67.04 67.04 0.3K
13:27 67.04 67.04 67.03 67.03 46.7K
13:28 67.03 67.03 67.03 67.03 1.6K
13:29 66.98 66.98 66.98 66.98 2.5K
13:30 66.98 67.00 66.98 67.00 0.6K
13:31 67.01 67.02 67.01 67.02 3.0K
13:43 67.03 67.03 67.03 67.03 0.7K
13:45 67.01 67.01 67.01 67.01 0.8K
13:48 67.02 67.02 67.02 67.02 0.9K
13:49 67.00 67.00 66.98 66.98 1.4K
13:50 66.97 66.97 66.96 66.97 0.5K
13:51 66.97 66.97 66.96 66.96 0.9K
13:52 66.96 67.00 66.96 67.00 0.8K
13:53 67.02 67.05 67.02 67.05 1.8K
13:54 67.06 67.09 67.06 67.08 0.9K
13:55 67.10 67.12 67.10 67.12 1.1K
13:56 67.06 67.06 67.04 67.04 3.7K
13:57 67.07 67.07 67.07 67.07 4.2K
13:58 67.06 67.06 67.06 67.06 0.1K
13:59 67.04 67.04 66.99 66.99 1.1K
14:00 66.99 66.99 66.98 66.98 1.8K
14:01 67.00 67.00 67.00 67.00 0.2K
14:03 66.96 66.98 66.96 66.97 1.1K
14:05 66.96 66.97 66.96 66.97 0.2K
14:06 66.97 66.98 66.97 66.98 0.9K
14:07 66.97 66.97 66.96 66.96 2.6K
14:08 66.96 66.96 66.95 66.94 2.5K
14:09 66.98 66.98 66.97 66.97 10.2K
14:10 66.99 66.99 66.99 66.99 0.3K
14:13 66.98 66.98 66.98 66.98 2.1K
14:14 66.99 66.99 66.99 66.99 1.0K
14:16 67.00 67.01 66.99 67.01 1.6K
14:17 67.01 67.02 67.01 67.02 0.7K
14:18 67.00 67.01 67.00 67.01 1.7K
14:19 67.01 67.02 67.00 67.02 7.7K
14:20 67.03 67.03 67.03 67.03 0.6K
14:21 67.04 67.04 67.04 67.04 0.2K
14:22 67.02 67.04 67.02 67.04 1.3K
14:23 67.06 67.06 67.06 67.06 0.3K
14:25 67.05 67.05 67.05 67.05 0.3K
14:26 67.07 67.08 67.07 67.08 0.8K
14:27 67.09 67.09 67.09 67.08 0.5K
14:28 67.08 67.11 67.08 67.11 5.2K
14:29 67.12 67.12 67.12 67.12 0.3K
14:30 67.12 67.14 67.12 67.14 0.6K
14:31 67.16 67.16 67.16 67.16 0.2K
14:32 67.15 67.15 67.15 67.15 0.3K
14:33 67.16 67.16 67.16 67.16 1.3K
14:35 67.18 67.18 67.18 67.18 0.2K
14:36 67.19 67.19 67.18 67.18 0.5K
14:37 67.18 67.18 67.17 67.17 0.7K
14:38 67.16 67.16 67.13 67.15 14.2K
14:39 67.15 67.17 67.15 67.15 2.5K
14:41 67.14 67.14 67.14 67.14 0.5K
14:42 67.13 67.13 67.13 67.13 0.2K
14:43 67.12 67.12 67.12 67.12 0.2K
14:44 67.14 67.14 67.12 67.14 1.2K
14:45 67.14 67.14 67.14 67.14 0.2K
14:46 67.13 67.13 67.13 67.13 0.3K
14:47 67.12 67.12 67.10 67.10 1.2K
14:48 67.13 67.13 67.13 67.13 0.3K
14:49 67.11 67.11 67.09 67.08 2.8K
14:50 67.08 67.11 67.08 67.11 1.3K
14:51 67.09 67.09 67.07 67.07 3.6K
14:52 67.07 67.07 67.05 67.05 0.5K
14:53 67.04 67.04 67.04 67.04 0.4K
14:54 67.05 67.05 67.05 67.05 0.1K
14:55 67.05 67.05 67.04 67.04 2.2K
14:57 67.04 67.05 67.04 67.05 3.0K
14:58 67.05 67.05 67.05 67.05 0.1K
14:59 67.04 67.04 67.04 67.04 1.4K
15:00 67.04 67.05 67.04 67.05 3.3K
15:01 67.07 67.07 67.07 67.07 0.3K
15:03 67.07 67.07 67.07 67.07 0.3K
15:05 67.08 67.08 67.08 67.08 0.2K
15:06 67.09 67.09 67.05 67.05 1.4K
15:07 67.06 67.07 67.05 67.07 4.0K
15:08 67.05 67.08 67.05 67.07 4.4K
15:09 67.08 67.08 67.07 67.07 8.5K
15:10 67.05 67.05 67.05 67.05 0.2K
15:11 67.04 67.05 67.04 67.05 2.4K
15:12 67.05 67.06 67.05 67.06 5.8K
15:13 67.05 67.05 67.05 67.05 0.5K
15:15 67.04 67.04 67.03 67.03 0.5K
15:16 67.04 67.04 67.03 67.03 3.8K
15:17 67.02 67.02 67.00 67.00 4.2K
15:19 67.04 67.04 67.02 67.02 6.7K
15:21 66.96 66.96 66.96 66.96 4.6K
15:22 66.97 66.97 66.97 66.97 1.1K
15:23 66.99 67.00 66.99 67.00 4.4K
15:24 67.02 67.02 67.02 67.02 1.7K
15:25 66.99 66.99 66.99 66.99 0.2K
15:26 67.02 67.02 67.02 67.02 0.2K
15:27 67.00 67.01 67.00 67.01 4.6K
15:28 67.01 67.01 67.01 67.01 1.2K
15:29 67.01 67.01 67.01 67.01 1.1K
15:30 67.03 67.03 66.96 66.96 1.1K
15:31 66.92 66.93 66.90 66.90 0.8K
15:32 66.89 66.89 66.88 66.88 1.0K
15:33 66.88 66.88 66.85 66.85 4.1K
15:34 66.86 66.86 66.86 66.86 2.5K
15:35 66.86 66.92 66.86 66.92 2.9K
15:36 66.97 67.04 66.97 67.03 1.9K
15:37 67.05 67.06 67.05 67.06 1.4K
15:38 67.08 67.08 67.08 67.08 0.8K
15:39 67.05 67.05 67.05 67.05 4.6K
15:40 67.06 67.06 67.06 67.06 1.4K
15:42 67.04 67.04 67.04 67.04 1.3K
15:43 67.01 67.01 67.01 67.01 0.8K
15:44 67.02 67.02 67.02 67.02 0.9K
15:45 67.05 67.05 67.04 67.04 1.4K
15:47 67.05 67.05 67.05 67.05 1.0K
15:48 67.04 67.04 67.04 67.04 0.6K
15:49 67.04 67.04 67.04 67.04 0.3K
15:50 66.93 66.93 66.93 66.93 0.9K
15:51 66.87 66.87 66.87 66.87 0.2K
15:52 66.89 66.89 66.88 66.88 10.9K
15:53 66.88 66.88 66.88 66.88 1.5K
15:55 66.86 66.86 66.85 66.85 24.4K
15:57 66.85 66.85 66.85 66.85 0.4K
15:58 66.84 66.84 66.84 66.84 5.2K
15:59 66.87 66.88 66.85 66.85 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available