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 66.68 66.68 66.68 66.68 3.9K
09:46 66.36 66.36 66.36 66.36 1.1K
09:50 66.29 66.29 66.29 66.29 0.4K
09:51 66.33 66.33 66.33 66.33 0.5K
09:53 66.32 66.32 66.32 66.32 1.3K
09:54 66.37 66.37 66.37 66.37 3.1K
10:00 66.24 66.24 66.24 66.24 0.6K
10:01 66.34 66.34 66.34 66.34 0.1K
10:02 66.35 66.35 66.35 66.35 1.4K
10:03 66.26 66.26 66.26 66.26 0.3K
10:04 66.27 66.27 66.27 66.27 0.2K
10:06 66.25 66.25 66.25 66.25 0.7K
10:08 66.32 66.32 66.32 66.32 0.3K
10:13 66.25 66.25 66.25 66.25 1.2K
10:15 66.24 66.24 66.24 66.24 0.6K
10:17 66.19 66.19 66.19 66.19 0.2K
10:18 66.20 66.20 66.20 66.19 0.3K
10:22 66.22 66.22 66.22 66.22 0.2K
10:23 66.21 66.21 66.21 66.21 0.6K
10:24 66.17 66.17 66.17 66.17 0.2K
10:25 66.25 66.25 66.25 66.25 0.4K
10:27 66.18 66.19 66.18 66.19 1.4K
10:28 66.18 66.18 66.18 66.18 0.1K
10:29 66.21 66.21 66.18 66.18 0.6K
10:30 66.23 66.23 66.23 66.23 0.4K
10:31 66.23 66.25 66.23 66.25 1.1K
10:33 66.23 66.25 66.23 66.25 0.8K
10:34 66.23 66.26 66.23 66.26 1.0K
10:36 66.22 66.22 66.22 66.22 0.4K
10:37 66.22 66.22 66.22 66.22 0.5K
10:39 66.32 66.32 66.32 66.32 0.8K
10:40 66.33 66.33 66.33 66.33 0.5K
10:41 66.34 66.34 66.34 66.34 0.2K
10:42 66.33 66.34 66.33 66.34 3.1K
10:43 66.36 66.36 66.35 66.35 1.5K
10:48 66.32 66.32 66.32 66.32 1.2K
10:50 66.35 66.35 66.35 66.35 0.4K
10:52 66.36 66.36 66.36 66.36 0.2K
10:54 66.37 66.39 66.37 66.39 0.5K
10:55 66.40 66.40 66.40 66.40 0.2K
10:57 66.48 66.48 66.48 66.48 0.9K
10:59 66.48 66.48 66.48 66.48 0.5K
11:01 66.46 66.46 66.46 66.46 0.5K
11:03 66.47 66.48 66.47 66.48 0.4K
11:05 66.52 66.53 66.52 66.53 0.7K
11:07 66.57 66.57 66.57 66.57 1.5K
11:08 66.60 66.60 66.60 66.60 0.2K
11:09 66.59 66.59 66.59 66.59 0.9K
11:10 66.62 66.62 66.62 66.62 0.2K
11:12 66.60 66.60 66.60 66.60 0.5K
11:16 66.64 66.64 66.64 66.64 1.6K
11:17 66.65 66.65 66.65 66.65 0.4K
11:21 66.68 66.68 66.68 66.68 0.1K
11:22 66.64 66.64 66.62 66.62 1.5K
11:24 66.58 66.58 66.58 66.58 0.4K
11:25 66.59 66.59 66.59 66.59 0.3K
11:26 66.62 66.62 66.62 66.62 1.9K
11:27 66.63 66.65 66.63 66.65 0.6K
11:28 66.63 66.63 66.63 66.63 0.6K
11:29 66.63 66.63 66.63 66.63 0.1K
11:31 66.65 66.67 66.65 66.67 11.7K
11:39 66.72 66.72 66.72 66.72 0.7K
11:40 66.75 66.75 66.75 66.75 0.3K
11:42 66.78 66.80 66.78 66.80 0.7K
11:43 66.81 66.83 66.81 66.83 1.0K
11:44 66.83 66.83 66.83 66.83 1.4K
11:48 66.69 66.69 66.69 66.69 0.2K
11:50 66.71 66.71 66.71 66.71 0.2K
11:51 66.69 66.69 66.69 66.69 0.7K
11:52 66.71 66.74 66.71 66.74 1.4K
11:53 66.72 66.72 66.72 66.72 0.3K
11:54 66.73 66.73 66.73 66.73 0.4K
11:59 66.81 66.81 66.80 66.80 4.0K
12:03 66.87 66.87 66.87 66.87 1.5K
12:04 66.85 66.85 66.85 66.85 0.5K
12:05 66.84 66.84 66.84 66.84 0.2K
12:06 66.83 66.83 66.83 66.83 0.5K
12:07 66.81 66.81 66.81 66.81 0.2K
12:09 66.84 66.84 66.84 66.84 0.2K
12:10 66.84 66.84 66.84 66.84 0.8K
12:11 66.87 66.87 66.87 66.87 0.6K
12:14 66.86 66.86 66.86 66.86 0.4K
12:17 66.87 66.88 66.87 66.88 1.8K
12:18 66.88 66.88 66.87 66.87 0.6K
12:20 66.91 66.91 66.91 66.91 0.2K
12:21 66.91 66.91 66.91 66.91 0.1K
12:22 66.90 66.90 66.90 66.90 1.0K
12:23 66.92 66.93 66.92 66.93 0.9K
12:25 66.92 66.92 66.92 66.92 0.7K
12:26 66.89 66.91 66.89 66.91 3.3K
12:27 66.89 66.90 66.89 66.90 4.9K
12:28 66.93 66.93 66.93 66.93 1.5K
12:30 66.90 66.90 66.90 66.90 1.1K
12:34 66.94 66.94 66.94 66.94 1.3K
12:35 66.93 66.93 66.93 66.93 0.1K
12:36 66.92 66.92 66.92 66.92 1.0K
12:44 66.90 66.90 66.90 66.90 0.2K
12:46 66.93 66.93 66.93 66.93 0.2K
12:47 66.94 66.94 66.94 66.94 0.4K
12:49 66.96 66.98 66.96 66.98 2.5K
12:54 66.96 66.96 66.96 66.96 0.5K
12:55 66.90 66.90 66.90 66.90 0.5K
12:57 66.84 66.84 66.84 66.84 0.2K
13:00 66.93 66.93 66.93 66.93 0.3K
13:04 66.90 66.90 66.90 66.90 1.1K
13:05 66.90 66.90 66.90 66.90 0.6K
13:06 66.89 66.89 66.89 66.89 0.1K
13:07 66.91 66.91 66.91 66.91 0.1K
13:12 66.99 66.99 66.99 66.99 1.0K
13:15 67.00 67.00 67.00 67.00 0.1K
13:16 67.02 67.02 67.02 67.02 0.3K
13:18 66.98 66.98 66.98 66.98 1.6K
13:19 66.95 66.95 66.95 66.95 0.7K
13:20 66.96 66.96 66.96 66.96 3.7K
13:22 66.95 66.95 66.95 66.95 1.2K
13:25 66.88 66.91 66.88 66.91 0.7K
13:27 66.87 66.87 66.87 66.87 0.2K
13:29 66.92 66.92 66.92 66.92 0.2K
13:31 66.90 66.90 66.90 66.90 0.7K
13:32 66.92 66.92 66.91 66.91 3.8K
13:34 66.95 66.95 66.95 66.95 0.6K
13:35 66.95 66.95 66.95 66.95 0.6K
13:36 66.92 66.92 66.92 66.92 0.2K
13:37 66.90 66.90 66.90 66.90 0.7K
13:40 66.94 66.94 66.94 66.94 2.6K
13:41 66.93 66.94 66.93 66.94 7.7K
13:44 66.98 66.98 66.98 66.98 0.4K
13:45 66.97 66.97 66.97 66.97 0.2K
13:46 66.97 66.97 66.97 66.97 0.1K
13:47 66.96 66.96 66.96 66.96 0.4K
13:49 66.95 66.95 66.95 66.95 0.9K
13:50 66.95 66.95 66.95 66.95 0.1K
13:53 66.96 66.96 66.96 66.96 0.2K
13:55 66.98 66.98 66.98 66.98 0.3K
13:56 66.98 66.98 66.98 66.98 0.1K
13:57 66.98 66.98 66.98 66.98 1.6K
13:58 66.95 66.95 66.95 66.95 0.4K
14:00 66.96 66.96 66.96 66.96 0.3K
14:02 66.96 66.96 66.96 66.96 1.1K
14:03 66.95 66.95 66.95 66.95 0.4K
14:04 66.94 66.94 66.92 66.92 1.6K
14:06 66.88 66.88 66.88 66.88 0.9K
14:07 66.86 66.86 66.86 66.86 0.4K
14:09 66.89 66.90 66.89 66.90 1.1K
14:11 66.89 66.89 66.89 66.89 2.7K
14:13 66.85 66.85 66.82 66.82 1.1K
14:17 66.86 66.86 66.86 66.86 0.9K
14:19 66.82 66.82 66.82 66.82 6.6K
14:20 66.80 66.80 66.80 66.80 0.5K
14:21 66.78 66.78 66.78 66.78 0.2K
14:22 66.79 66.79 66.79 66.79 0.4K
14:23 66.80 66.80 66.79 66.79 3.4K
14:24 66.82 66.82 66.82 66.82 0.3K
14:25 66.80 66.85 66.80 66.85 1.4K
14:27 66.86 66.86 66.86 66.86 0.7K
14:30 66.86 66.86 66.86 66.86 2.2K
14:37 66.85 66.86 66.85 66.86 11.0K
14:38 66.87 66.87 66.86 66.86 1.3K
14:42 66.89 66.89 66.89 66.89 0.2K
14:43 66.90 66.90 66.88 66.88 0.8K
14:44 66.89 66.89 66.87 66.88 11.6K
14:45 66.88 66.88 66.88 66.88 0.2K
14:46 66.89 66.89 66.89 66.89 0.6K
14:47 66.90 66.92 66.90 66.92 5.6K
14:48 66.91 66.91 66.90 66.90 1.5K
14:50 66.90 66.90 66.89 66.89 4.5K
14:51 66.90 66.90 66.90 66.90 0.7K
14:53 66.92 66.92 66.92 66.92 0.6K
14:54 66.91 66.91 66.91 66.91 0.3K
14:57 66.93 66.93 66.92 66.92 1.9K
14:59 66.92 66.92 66.91 66.91 4.7K
15:00 66.90 66.90 66.90 66.89 0.2K
15:01 66.89 66.89 66.89 66.89 0.2K
15:02 66.90 66.90 66.90 66.90 0.2K
15:04 66.85 66.85 66.84 66.84 0.3K
15:05 66.84 66.85 66.84 66.85 3.3K
15:06 66.83 66.85 66.83 66.85 1.9K
15:07 66.86 66.86 66.86 66.86 0.6K
15:08 66.88 66.88 66.86 66.88 1.8K
15:09 66.87 66.87 66.87 66.87 0.9K
15:10 66.88 66.90 66.88 66.90 2.2K
15:11 66.88 66.88 66.88 66.88 1.6K
15:13 66.91 66.91 66.91 66.91 0.3K
15:14 66.91 66.91 66.91 66.91 0.8K
15:17 66.92 66.93 66.92 66.93 0.9K
15:18 66.94 66.94 66.94 66.94 0.3K
15:19 66.95 66.95 66.94 66.94 1.1K
15:20 66.95 66.95 66.93 66.93 1.2K
15:21 66.93 66.93 66.93 66.93 1.7K
15:24 66.95 66.95 66.93 66.93 2.3K
15:26 66.91 66.92 66.91 66.92 0.4K
15:27 66.89 66.89 66.89 66.89 0.7K
15:28 66.84 66.84 66.84 66.84 0.3K
15:30 66.83 66.83 66.83 66.83 0.3K
15:31 66.85 66.85 66.79 66.79 1.8K
15:32 66.81 66.81 66.81 66.81 0.9K
15:33 66.79 66.79 66.78 66.78 0.8K
15:34 66.78 66.78 66.78 66.78 5.9K
15:35 66.80 66.80 66.77 66.77 0.2K
15:36 66.79 66.79 66.76 66.76 4.8K
15:37 66.79 66.79 66.79 66.79 0.9K
15:38 66.77 66.77 66.77 66.77 0.2K
15:41 66.81 66.81 66.81 66.81 1.2K
15:42 66.78 66.78 66.77 66.77 1.2K
15:43 66.76 66.76 66.76 66.76 0.8K
15:44 66.79 66.79 66.78 66.79 0.7K
15:45 66.82 66.82 66.82 66.82 3.3K
15:46 66.84 66.84 66.81 66.81 2.6K
15:47 66.83 66.83 66.83 66.83 0.5K
15:48 66.86 66.86 66.86 66.86 1.3K
15:49 66.86 66.86 66.86 66.86 0.1K
15:50 66.81 66.89 66.81 66.88 6.7K
15:51 66.85 66.85 66.85 66.85 0.3K
15:53 66.89 66.89 66.87 66.87 1.0K
15:54 66.88 66.88 66.88 66.88 0.3K
15:55 66.81 66.82 66.81 66.82 3.4K
15:56 66.80 66.80 66.80 66.80 1.0K
15:57 66.75 66.75 66.75 66.75 4.4K
15:58 66.74 66.74 66.73 66.73 1.6K
15:59 66.68 66.70 66.64 66.64 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available