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 67.47 67.47 67.47 67.47 2.8K
09:32 67.44 67.44 67.44 67.44 0.3K
09:34 67.53 67.53 67.51 67.51 0.5K
09:37 67.49 67.51 67.49 67.51 0.9K
09:41 67.60 67.60 67.60 67.60 0.2K
09:42 67.64 67.64 67.64 67.64 0.3K
09:43 67.64 67.66 67.64 67.66 5.3K
09:44 67.65 67.65 67.64 67.64 0.4K
09:45 67.67 67.67 67.64 67.64 0.4K
09:46 67.66 67.66 67.66 67.66 0.4K
09:47 67.72 67.72 67.72 67.72 2.2K
09:51 67.71 67.71 67.71 67.71 1.0K
09:59 67.69 67.69 67.69 67.69 0.1K
10:00 67.69 67.69 67.69 67.69 0.3K
10:01 67.54 67.54 67.54 67.54 0.6K
10:02 67.54 67.54 67.54 67.54 0.1K
10:03 67.53 67.53 67.53 67.53 0.4K
10:11 67.40 67.40 67.39 67.39 1.1K
10:18 67.26 67.26 67.26 67.26 0.8K
10:20 67.24 67.24 67.24 67.24 0.3K
10:22 67.28 67.30 67.28 67.30 1.3K
10:23 67.33 67.35 67.33 67.35 9.3K
10:24 67.31 67.31 67.28 67.28 0.6K
10:25 67.26 67.26 67.26 67.26 0.8K
10:27 67.23 67.23 67.23 67.23 2.1K
10:28 67.23 67.23 67.23 67.22 0.4K
10:29 67.20 67.20 67.20 67.20 0.3K
10:32 67.18 67.18 67.18 67.18 0.4K
10:33 67.18 67.18 67.18 67.18 0.3K
10:34 67.18 67.18 67.18 67.18 0.6K
10:38 67.21 67.21 67.21 67.21 3.5K
10:41 67.26 67.26 67.26 67.26 1.1K
10:42 67.29 67.29 67.29 67.29 0.4K
10:46 67.31 67.31 67.31 67.31 0.1K
10:47 67.31 67.31 67.31 67.31 0.6K
10:49 67.37 67.37 67.37 67.37 0.9K
10:55 67.37 67.37 67.37 67.37 0.9K
10:58 67.31 67.31 67.31 67.31 0.2K
11:00 67.32 67.32 67.30 67.30 0.2K
11:01 67.30 67.30 67.30 67.30 0.2K
11:02 67.23 67.23 67.23 67.23 0.4K
11:03 67.23 67.23 67.23 67.22 0.3K
11:05 67.20 67.20 67.20 67.20 0.5K
11:07 67.22 67.22 67.22 67.22 0.6K
11:09 67.20 67.20 67.20 67.20 0.6K
11:10 67.22 67.22 67.22 67.22 3.2K
11:11 67.19 67.19 67.19 67.19 0.4K
11:15 67.15 67.15 67.15 67.15 0.6K
11:17 67.16 67.17 67.16 67.17 1.2K
11:18 67.17 67.17 67.17 67.17 0.9K
11:22 67.15 67.15 67.15 67.15 1.3K
11:28 67.22 67.22 67.22 67.22 0.1K
11:29 67.25 67.28 67.25 67.28 2.9K
11:31 67.26 67.26 67.26 67.26 1.0K
11:39 67.31 67.31 67.29 67.29 0.6K
11:42 67.24 67.24 67.24 67.24 0.4K
11:44 67.17 67.17 67.17 67.17 0.4K
11:45 67.14 67.14 67.14 67.14 0.3K
11:46 67.17 67.17 67.17 67.17 0.5K
11:47 67.16 67.16 67.16 67.16 1.0K
11:48 67.16 67.16 67.15 67.15 0.7K
11:52 66.99 66.99 66.99 66.99 1.2K
11:58 66.99 66.99 66.99 66.99 0.3K
12:00 66.99 67.02 66.99 67.02 0.6K
12:04 66.98 66.98 66.98 66.98 0.5K
12:05 66.98 66.98 66.98 66.98 1.6K
12:07 66.94 66.94 66.94 66.94 1.7K
12:13 66.96 66.96 66.96 66.96 0.6K
12:17 66.97 66.97 66.97 66.97 1.2K
12:24 66.93 66.93 66.93 66.93 0.2K
12:26 66.95 66.95 66.95 66.95 1.4K
12:27 66.97 66.99 66.97 66.99 0.5K
12:31 66.98 67.02 66.98 67.02 2.1K
12:34 66.99 66.99 66.99 66.99 0.4K
12:35 66.99 66.99 66.99 66.99 0.1K
12:36 66.97 66.97 66.97 66.97 0.4K
12:39 66.92 66.93 66.92 66.93 1.4K
12:40 66.91 66.91 66.91 66.91 0.4K
12:41 66.94 66.94 66.94 66.94 1.8K
12:42 66.95 66.95 66.95 66.95 0.3K
12:48 66.90 66.90 66.90 66.90 0.8K
12:51 66.90 66.90 66.90 66.90 0.9K
12:53 66.97 66.97 66.96 66.96 11.4K
12:56 66.99 66.99 66.99 66.99 0.2K
12:58 67.01 67.01 67.01 67.01 0.3K
13:04 67.07 67.07 67.07 67.07 0.9K
13:08 67.00 67.00 66.99 66.99 0.6K
13:09 67.01 67.03 67.00 67.03 7.1K
13:10 67.03 67.03 67.03 67.03 0.4K
13:11 67.03 67.03 67.03 67.03 0.8K
13:12 67.04 67.04 67.04 67.04 1.3K
13:17 67.08 67.08 67.08 67.08 1.3K
13:18 67.05 67.05 67.05 67.05 0.3K
13:19 67.05 67.05 67.05 67.05 0.9K
13:20 67.07 67.07 67.07 67.07 0.4K
13:22 67.06 67.06 67.06 67.06 0.2K
13:23 67.07 67.07 67.06 67.06 4.9K
13:25 67.08 67.09 67.08 67.09 0.6K
13:26 67.08 67.08 67.08 67.08 0.5K
13:29 67.06 67.06 67.06 67.06 0.7K
13:30 67.04 67.04 67.03 67.03 1.7K
13:34 67.10 67.10 67.10 67.10 0.2K
13:36 67.10 67.12 67.10 67.12 0.5K
13:40 67.14 67.14 67.14 67.14 0.3K
13:41 67.13 67.13 67.12 67.12 0.4K
13:42 67.12 67.12 67.12 67.12 0.1K
13:43 67.11 67.11 67.11 67.11 0.4K
13:45 67.14 67.14 67.14 67.14 0.3K
13:46 67.12 67.12 67.12 67.12 0.1K
13:48 67.12 67.12 67.12 67.12 1.1K
13:49 67.11 67.11 67.11 67.11 0.2K
13:50 67.13 67.13 67.13 67.13 0.2K
13:51 67.14 67.14 67.14 67.14 0.4K
13:54 67.17 67.17 67.17 67.17 0.4K
13:55 67.19 67.19 67.19 67.19 0.4K
13:57 67.20 67.20 67.19 67.19 0.7K
13:58 67.20 67.21 67.20 67.21 1.7K
14:00 67.19 67.19 67.19 67.19 1.4K
14:04 67.15 67.16 67.15 67.16 0.3K
14:05 67.18 67.18 67.18 67.18 0.1K
14:07 67.21 67.22 67.20 67.20 2.4K
14:08 67.20 67.20 67.19 67.20 1.5K
14:09 67.21 67.21 67.21 67.21 0.9K
14:10 67.23 67.23 67.23 67.23 0.4K
14:11 67.23 67.23 67.23 67.23 1.1K
14:12 67.23 67.23 67.23 67.23 0.4K
14:14 67.23 67.23 67.23 67.23 0.2K
14:17 67.24 67.25 67.24 67.25 1.4K
14:20 67.29 67.30 67.29 67.30 1.3K
14:21 67.28 67.28 67.28 67.28 1.2K
14:22 67.27 67.27 67.27 67.27 0.1K
14:23 67.27 67.27 67.27 67.27 0.6K
14:24 67.24 67.24 67.24 67.24 2.2K
14:25 67.24 67.24 67.24 67.24 0.7K
14:27 67.24 67.24 67.24 67.24 2.8K
14:28 67.25 67.25 67.25 67.25 1.0K
14:31 67.21 67.21 67.21 67.21 1.0K
14:35 67.25 67.26 67.25 67.26 0.5K
14:36 67.26 67.26 67.26 67.26 0.1K
14:37 67.26 67.28 67.26 67.28 0.7K
14:38 67.28 67.28 67.28 67.28 1.5K
14:41 67.30 67.30 67.30 67.30 3.9K
14:42 67.32 67.32 67.32 67.32 2.1K
14:43 67.30 67.30 67.30 67.30 2.0K
14:44 67.31 67.31 67.31 67.31 3.9K
14:45 67.32 67.34 67.32 67.34 0.8K
14:46 67.34 67.34 67.34 67.34 2.8K
14:47 67.33 67.33 67.33 67.33 0.6K
14:48 67.33 67.33 67.33 67.33 2.9K
14:49 67.35 67.35 67.35 67.35 1.2K
14:51 67.34 67.34 67.34 67.34 2.7K
14:52 67.32 67.32 67.32 67.32 0.4K
14:54 67.34 67.34 67.33 67.33 2.2K
14:55 67.34 67.35 67.34 67.35 1.4K
14:56 67.38 67.38 67.38 67.38 0.9K
14:58 67.38 67.38 67.38 67.38 1.3K
15:00 67.35 67.35 67.35 67.35 0.9K
15:02 67.32 67.32 67.31 67.31 0.5K
15:04 67.28 67.28 67.28 67.28 0.9K
15:05 67.29 67.29 67.26 67.26 0.9K
15:06 67.25 67.25 67.24 67.25 0.8K
15:07 67.22 67.26 67.22 67.26 1.6K
15:08 67.27 67.28 67.27 67.28 1.0K
15:09 67.29 67.29 67.29 67.29 0.6K
15:11 67.24 67.24 67.23 67.23 4.7K
15:12 67.24 67.24 67.23 67.23 3.3K
15:13 67.22 67.22 67.17 67.17 6.5K
15:15 67.16 67.16 67.16 67.16 1.1K
15:16 67.17 67.17 67.16 67.16 2.9K
15:17 67.17 67.17 67.17 67.17 0.1K
15:18 67.16 67.16 67.16 67.16 4.2K
15:19 67.19 67.19 67.18 67.18 1.2K
15:22 67.15 67.15 67.14 67.14 1.3K
15:23 67.14 67.14 67.14 67.14 3.1K
15:24 67.15 67.16 67.15 67.16 1.2K
15:26 67.18 67.18 67.17 67.17 9.1K
15:28 67.16 67.16 67.16 67.16 0.7K
15:29 67.17 67.18 67.15 67.15 0.8K
15:30 67.17 67.17 67.17 67.17 4.1K
15:31 67.17 67.17 67.13 67.13 2.7K
15:32 67.14 67.15 67.14 67.15 1.1K
15:33 67.16 67.16 67.16 67.16 0.1K
15:34 67.16 67.16 67.15 67.15 0.4K
15:35 67.15 67.15 67.15 67.15 15.3K
15:36 67.12 67.12 67.12 67.12 2.4K
15:39 67.12 67.12 67.12 67.12 0.6K
15:41 67.12 67.12 67.12 67.12 3.0K
15:42 67.10 67.10 67.10 67.10 0.6K
15:43 67.07 67.07 67.07 67.07 0.6K
15:45 67.08 67.10 67.08 67.09 6.6K
15:47 67.09 67.09 67.09 67.09 0.7K
15:48 67.13 67.13 67.12 67.12 1.1K
15:49 67.14 67.14 67.14 67.14 7.5K
15:50 67.18 67.18 67.18 67.18 1.3K
15:51 67.33 67.33 67.33 67.33 0.4K
15:52 67.30 67.30 67.30 67.30 0.5K
15:53 67.30 67.35 67.30 67.35 4.3K
15:54 67.33 67.33 67.30 67.30 5.5K
15:55 67.23 67.23 67.23 67.23 0.6K
15:57 67.25 67.26 67.25 67.26 1.3K
15:59 67.28 67.29 67.26 67.26 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available