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
09:31 66.86 66.86 66.86 66.86 3.8K
09:33 66.87 66.87 66.87 66.87 0.1K
09:36 66.76 66.76 66.74 66.74 2.8K
09:37 66.68 66.68 66.68 66.68 1.8K
09:38 66.70 66.70 66.70 66.70 7.9K
09:39 66.66 66.66 66.64 66.64 3.7K
09:48 66.64 66.64 66.64 66.64 0.2K
09:52 66.55 66.55 66.55 66.55 0.6K
09:58 66.60 66.60 66.60 66.60 0.7K
10:01 66.54 66.55 66.53 66.54 3.3K
10:02 66.53 66.53 66.48 66.47 2.4K
10:03 66.51 66.55 66.51 66.53 2.7K
10:04 66.50 66.51 66.49 66.49 1.7K
10:05 66.48 66.48 66.48 66.48 0.8K
10:09 66.45 66.45 66.45 66.45 0.8K
10:12 66.40 66.40 66.40 66.40 1.3K
10:13 66.41 66.41 66.41 66.41 0.4K
10:14 66.42 66.42 66.41 66.41 0.7K
10:16 66.46 66.46 66.46 66.46 0.1K
10:17 66.51 66.51 66.51 66.51 1.4K
10:20 66.45 66.45 66.45 66.45 1.1K
10:21 66.47 66.47 66.47 66.47 0.8K
10:24 66.49 66.49 66.49 66.49 0.6K
10:29 66.54 66.54 66.54 66.54 0.3K
10:32 66.55 66.55 66.55 66.55 0.2K
10:33 66.57 66.57 66.57 66.57 1.9K
10:37 66.57 66.57 66.56 66.56 0.5K
10:41 66.55 66.55 66.55 66.55 1.0K
10:42 66.56 66.56 66.56 66.56 4.0K
10:47 66.45 66.45 66.45 66.45 1.4K
10:48 66.44 66.44 66.44 66.44 0.4K
10:49 66.43 66.43 66.43 66.43 0.3K
10:51 66.43 66.43 66.43 66.43 0.3K
10:52 66.41 66.43 66.41 66.43 0.7K
10:54 66.42 66.42 66.41 66.41 3.1K
10:56 66.48 66.48 66.48 66.48 0.7K
10:57 66.46 66.46 66.46 66.46 2.4K
11:01 66.48 66.48 66.48 66.48 1.1K
11:02 66.47 66.47 66.47 66.47 7.3K
11:03 66.49 66.51 66.49 66.51 3.6K
11:06 66.51 66.51 66.51 66.51 0.3K
11:08 66.50 66.50 66.49 66.49 10.1K
11:10 66.50 66.50 66.50 66.50 0.4K
11:12 66.51 66.53 66.51 66.53 2.3K
11:15 66.54 66.54 66.54 66.54 0.3K
11:16 66.53 66.53 66.53 66.53 1.8K
11:17 66.52 66.53 66.52 66.53 2.9K
11:19 66.54 66.55 66.54 66.55 0.7K
11:20 66.56 66.56 66.56 66.56 0.5K
11:22 66.59 66.59 66.59 66.59 0.2K
11:23 66.58 66.60 66.58 66.60 1.4K
11:24 66.59 66.59 66.59 66.59 0.5K
11:27 66.59 66.59 66.59 66.59 1.6K
11:29 66.62 66.62 66.62 66.62 0.6K
11:33 66.61 66.61 66.61 66.61 7.6K
11:34 66.61 66.62 66.61 66.62 3.9K
11:36 66.65 66.65 66.65 66.65 120.0K
11:37 66.65 66.65 66.64 66.64 1.3K
11:40 66.65 66.65 66.64 66.64 0.4K
11:41 66.66 66.66 66.66 66.66 0.6K
11:42 66.70 66.70 66.69 66.69 1.2K
11:43 66.72 66.72 66.71 66.72 1.7K
11:44 66.72 66.72 66.72 66.72 0.2K
11:45 66.70 66.70 66.70 66.70 0.5K
11:47 66.75 66.75 66.75 66.75 1.2K
11:48 66.75 66.77 66.75 66.77 0.8K
11:49 66.75 66.75 66.75 66.75 0.5K
11:52 66.76 66.76 66.76 66.76 0.4K
11:53 66.76 66.76 66.76 66.76 0.1K
11:54 66.78 66.78 66.78 66.78 2.1K
11:55 66.76 66.76 66.76 66.76 5.2K
11:56 66.78 66.78 66.78 66.78 1.6K
11:58 66.83 66.83 66.83 66.83 0.7K
12:00 66.83 66.85 66.83 66.85 23.3K
12:07 66.81 66.81 66.81 66.81 0.4K
12:08 66.78 66.78 66.78 66.78 1.4K
12:09 66.80 66.80 66.80 66.80 0.1K
12:10 66.79 66.79 66.79 66.79 0.3K
12:11 66.79 66.80 66.79 66.80 0.2K
12:14 66.80 66.80 66.80 66.80 0.3K
12:17 66.75 66.75 66.75 66.75 0.2K
12:18 66.73 66.73 66.73 66.73 0.8K
12:19 66.75 66.75 66.75 66.75 0.2K
12:20 66.76 66.78 66.76 66.78 1.9K
12:22 66.79 66.79 66.79 66.79 3.2K
12:23 66.79 66.80 66.78 66.80 14.3K
12:24 66.79 66.79 66.79 66.79 0.2K
12:25 66.80 66.80 66.80 66.80 1.1K
12:28 66.82 66.82 66.82 66.82 0.4K
12:29 66.81 66.82 66.81 66.82 1.8K
12:30 66.81 66.81 66.81 66.81 0.9K
12:33 66.81 66.81 66.80 66.80 5.9K
12:36 66.75 66.75 66.75 66.75 3.7K
12:37 66.77 66.78 66.77 66.78 0.6K
12:39 66.78 66.80 66.78 66.80 1.5K
12:41 66.79 66.79 66.79 66.79 1.3K
12:44 66.77 66.77 66.77 66.77 0.8K
12:47 66.81 66.81 66.81 66.81 2.8K
12:51 66.82 66.82 66.82 66.82 0.6K
12:54 66.82 66.82 66.82 66.82 0.8K
12:57 66.86 66.86 66.86 66.86 0.2K
12:58 66.86 66.86 66.86 66.86 0.3K
13:00 66.81 66.82 66.81 66.82 1.4K
13:04 66.86 66.86 66.86 66.86 0.8K
13:09 66.87 66.87 66.87 66.86 0.1K
13:10 66.87 66.87 66.87 66.87 0.3K
13:11 66.86 66.86 66.86 66.86 0.7K
13:13 66.88 66.89 66.88 66.89 0.9K
13:17 66.83 66.83 66.83 66.83 0.3K
13:22 66.87 66.87 66.87 66.87 0.3K
13:25 66.87 66.87 66.87 66.87 0.2K
13:28 66.87 66.88 66.87 66.88 17.3K
13:29 66.88 66.89 66.88 66.89 1.0K
13:37 66.91 66.91 66.91 66.91 0.2K
13:39 66.92 66.93 66.92 66.93 0.7K
13:43 66.90 66.90 66.90 66.90 2.3K
13:46 66.88 66.88 66.88 66.88 1.6K
13:47 66.88 66.88 66.88 66.88 0.8K
13:49 66.89 66.89 66.89 66.89 1.2K
13:53 66.92 66.92 66.92 66.92 0.3K
13:55 66.91 66.91 66.91 66.91 0.5K
13:56 66.90 66.90 66.90 66.90 1.3K
13:59 66.88 66.90 66.88 66.90 6.6K
14:00 66.88 66.90 66.88 66.90 2.6K
14:07 66.89 66.89 66.89 66.89 0.7K
14:08 66.89 66.89 66.89 66.89 0.6K
14:09 66.89 66.89 66.89 66.89 0.2K
14:10 66.90 66.90 66.90 66.90 4.9K
14:11 66.89 66.89 66.89 66.89 1.0K
14:12 66.88 66.88 66.88 66.88 0.2K
14:13 66.91 66.91 66.91 66.91 0.4K
14:14 66.91 66.91 66.91 66.91 0.1K
14:15 66.91 66.91 66.91 66.91 0.2K
14:16 66.91 66.91 66.91 66.91 0.4K
14:17 66.89 66.93 66.89 66.93 0.3K
14:18 66.91 66.91 66.91 66.91 0.4K
14:19 66.91 66.91 66.91 66.91 1.7K
14:20 66.92 66.92 66.92 66.92 0.7K
14:24 66.87 66.87 66.87 66.87 0.3K
14:27 66.85 66.86 66.85 66.86 1.5K
14:29 66.87 66.87 66.86 66.86 0.8K
14:30 66.88 66.89 66.88 66.89 1.6K
14:31 66.88 66.88 66.88 66.88 0.5K
14:32 66.90 66.90 66.89 66.89 1.1K
14:33 66.86 66.86 66.86 66.86 0.8K
14:35 66.89 66.89 66.89 66.89 3.5K
14:36 66.87 66.87 66.87 66.87 1.7K
14:37 66.86 66.86 66.86 66.86 0.4K
14:38 66.85 66.85 66.85 66.85 0.5K
14:41 66.84 66.84 66.84 66.84 0.2K
14:42 66.85 66.85 66.85 66.85 0.7K
14:43 66.87 66.87 66.87 66.87 16.3K
14:45 66.89 66.89 66.89 66.89 0.9K
14:49 66.87 66.87 66.87 66.87 1.0K
14:52 66.88 66.88 66.84 66.84 5.7K
14:57 66.88 66.88 66.88 66.88 0.4K
14:58 66.87 66.87 66.87 66.87 1.0K
14:59 66.87 66.87 66.87 66.87 0.7K
15:00 66.84 66.85 66.84 66.85 5.3K
15:01 66.85 66.85 66.85 66.85 3.8K
15:03 66.87 66.87 66.84 66.84 0.5K
15:04 66.85 66.85 66.85 66.85 0.3K
15:05 66.88 66.88 66.88 66.88 3.4K
15:06 66.88 66.88 66.88 66.88 1.0K
15:07 66.89 66.89 66.89 66.89 0.6K
15:08 66.87 66.87 66.87 66.87 3.1K
15:10 66.86 66.86 66.83 66.83 1.3K
15:12 66.84 66.84 66.84 66.84 1.1K
15:13 66.83 66.83 66.83 66.83 7.5K
15:14 66.86 66.87 66.85 66.87 2.6K
15:15 66.88 66.88 66.87 66.87 3.4K
15:16 66.81 66.81 66.80 66.80 0.8K
15:17 66.81 66.81 66.80 66.80 6.7K
15:18 66.81 66.83 66.81 66.83 6.0K
15:20 66.82 66.82 66.82 66.82 1.8K
15:21 66.82 66.82 66.82 66.82 1.1K
15:22 66.83 66.83 66.82 66.82 0.6K
15:23 66.84 66.84 66.84 66.84 1.6K
15:24 66.84 66.86 66.84 66.86 4.0K
15:25 66.87 66.89 66.87 66.89 8.4K
15:26 66.88 66.90 66.88 66.90 2.8K
15:27 66.90 66.90 66.90 66.90 1.3K
15:28 66.92 66.93 66.92 66.93 1.7K
15:29 66.90 66.90 66.90 66.90 0.2K
15:30 66.92 66.93 66.92 66.93 4.0K
15:31 66.93 66.93 66.93 66.93 1.2K
15:32 66.91 66.91 66.91 66.91 0.3K
15:33 66.90 66.90 66.90 66.90 0.3K
15:34 66.92 66.92 66.92 66.92 1.4K
15:35 66.93 66.93 66.92 66.93 4.2K
15:36 66.93 66.94 66.92 66.94 2.1K
15:37 66.95 66.97 66.95 66.97 22.6K
15:38 66.97 66.99 66.97 66.99 1.3K
15:39 66.99 66.99 66.99 66.99 0.6K
15:41 67.00 67.00 67.00 67.00 1.9K
15:42 67.03 67.05 67.02 67.05 10.5K
15:43 67.06 67.07 67.06 67.07 2.3K
15:44 67.07 67.07 67.07 67.07 0.5K
15:45 67.03 67.04 67.03 67.04 5.2K
15:46 67.05 67.05 67.05 67.05 0.9K
15:47 67.02 67.02 67.02 67.02 6.7K
15:48 67.03 67.03 67.03 67.03 0.5K
15:51 67.10 67.10 67.10 67.10 1.7K
15:53 67.10 67.10 67.10 67.10 0.2K
15:54 67.11 67.11 67.11 67.11 0.3K
15:55 67.10 67.10 67.10 67.10 1.5K
15:56 67.11 67.11 67.11 67.11 1.7K
15:57 67.10 67.10 67.10 67.10 1.5K
15:58 67.12 67.12 67.12 67.12 1.1K
15:59 67.10 67.10 67.08 67.08 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available