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 66.91 66.91 66.91 66.91 3.2K
09:36 66.97 66.97 66.97 66.97 0.3K
09:37 67.01 67.01 67.01 67.01 0.3K
09:39 66.91 66.91 66.91 66.91 1.0K
09:40 66.88 66.88 66.88 66.88 0.8K
09:42 66.89 66.89 66.88 66.88 0.8K
09:45 66.94 66.94 66.94 66.94 0.1K
09:47 67.00 67.00 67.00 67.00 0.3K
09:50 66.97 66.97 66.89 66.89 0.5K
09:51 66.92 66.92 66.88 66.88 0.9K
09:56 66.96 66.96 66.96 66.96 1.1K
10:02 67.12 67.12 67.12 67.12 3.5K
10:03 67.11 67.11 67.08 67.08 1.2K
10:04 67.04 67.04 67.04 67.04 0.3K
10:07 67.00 67.00 66.99 66.99 0.5K
10:08 66.94 66.94 66.94 66.94 0.3K
10:12 66.92 66.92 66.92 66.92 0.4K
10:15 66.99 66.99 66.99 66.99 0.6K
10:18 67.07 67.07 67.07 67.07 0.1K
10:20 67.09 67.09 67.09 67.09 0.3K
10:22 67.11 67.11 67.11 67.11 0.5K
10:25 67.11 67.11 67.10 67.10 0.9K
10:28 67.06 67.06 67.06 67.06 1.0K
10:33 67.00 67.00 66.96 66.96 0.9K
10:37 66.97 66.97 66.96 66.96 3.1K
10:38 66.97 66.97 66.97 66.97 0.6K
10:41 66.96 66.96 66.96 66.96 0.5K
10:44 66.97 66.97 66.97 66.97 0.2K
10:45 66.96 66.96 66.96 66.96 1.0K
10:46 66.95 66.95 66.95 66.94 0.5K
10:49 66.98 66.98 66.95 66.95 0.3K
10:52 67.03 67.03 67.03 67.03 0.3K
10:55 66.95 66.98 66.95 66.98 6.9K
10:56 66.97 66.97 66.97 66.97 1.1K
10:57 66.98 66.98 66.98 66.98 1.1K
11:00 66.94 66.94 66.94 66.94 0.1K
11:01 66.94 66.94 66.94 66.94 0.5K
11:02 66.91 66.91 66.91 66.91 0.2K
11:03 66.91 66.91 66.91 66.91 1.0K
11:04 66.84 66.84 66.84 66.84 0.1K
11:05 66.83 66.83 66.83 66.83 0.9K
11:07 66.85 66.85 66.85 66.85 0.2K
11:09 66.86 66.86 66.86 66.86 0.2K
11:12 66.84 66.84 66.84 66.84 0.2K
11:13 66.85 66.85 66.85 66.85 0.1K
11:20 66.79 66.79 66.79 66.79 0.5K
11:22 66.82 66.82 66.82 66.82 0.6K
11:26 66.82 66.82 66.82 66.82 1.4K
11:30 66.79 66.79 66.79 66.79 0.3K
11:32 66.76 66.76 66.76 66.76 0.7K
11:34 66.76 66.76 66.76 66.76 0.1K
11:35 66.76 66.76 66.76 66.76 0.7K
11:37 66.77 66.77 66.77 66.77 1.8K
11:39 66.77 66.77 66.77 66.77 0.9K
11:42 66.78 66.81 66.78 66.81 3.6K
11:44 66.82 66.82 66.82 66.82 0.6K
11:45 66.84 66.84 66.84 66.84 0.6K
11:50 66.84 66.84 66.84 66.84 1.7K
12:04 66.74 66.74 66.74 66.74 0.4K
12:05 66.76 66.78 66.76 66.78 0.8K
12:06 66.74 66.74 66.74 66.74 0.4K
12:09 66.76 66.77 66.76 66.77 1.4K
12:11 66.73 66.73 66.73 66.73 0.2K
12:13 66.73 66.73 66.73 66.73 0.8K
12:25 66.68 66.69 66.68 66.69 1.2K
12:29 66.67 66.67 66.67 66.67 1.6K
12:31 66.67 66.67 66.67 66.67 0.2K
12:34 66.63 66.63 66.63 66.63 0.3K
12:35 66.65 66.65 66.65 66.65 1.5K
12:37 66.64 66.64 66.64 66.64 0.5K
12:38 66.63 66.63 66.62 66.62 0.9K
12:40 66.63 66.63 66.63 66.63 0.6K
12:42 66.64 66.65 66.63 66.65 2.9K
12:46 66.66 66.66 66.66 66.66 0.2K
12:48 66.68 66.68 66.68 66.68 5.3K
12:49 66.70 66.70 66.70 66.69 0.6K
12:50 66.69 66.69 66.69 66.69 25.7K
12:51 66.70 66.71 66.70 66.71 2.3K
12:52 66.69 66.69 66.69 66.69 1.4K
12:53 66.71 66.71 66.70 66.70 0.3K
12:54 66.71 66.75 66.71 66.75 2.0K
12:55 66.77 66.77 66.77 66.77 2.1K
12:56 66.80 66.82 66.80 66.82 0.8K
13:00 66.84 66.84 66.84 66.84 0.4K
13:03 66.84 66.84 66.84 66.84 2.3K
13:04 66.85 66.86 66.85 66.86 1.0K
13:08 66.89 66.89 66.89 66.89 0.2K
13:11 66.85 66.85 66.85 66.85 0.3K
13:12 66.86 66.86 66.86 66.86 2.3K
13:13 66.86 66.86 66.82 66.82 4.8K
13:14 66.82 66.82 66.82 66.82 0.1K
13:15 66.80 66.80 66.80 66.80 1.2K
13:18 66.80 66.81 66.80 66.81 2.2K
13:19 66.80 66.80 66.78 66.78 2.1K
13:21 66.74 66.74 66.71 66.71 0.9K
13:22 66.70 66.70 66.70 66.70 0.5K
13:24 66.65 66.65 66.65 66.65 0.4K
13:25 66.65 66.66 66.65 66.66 2.2K
13:27 66.65 66.65 66.64 66.64 5.4K
13:28 66.63 66.63 66.63 66.63 1.1K
13:33 66.68 66.69 66.68 66.69 0.6K
13:36 66.69 66.69 66.69 66.69 0.7K
13:37 66.70 66.70 66.68 66.68 0.9K
13:38 66.68 66.69 66.68 66.69 1.4K
13:39 66.72 66.72 66.72 66.72 4.5K
13:40 66.73 66.74 66.73 66.74 3.3K
13:41 66.76 66.76 66.76 66.76 0.2K
13:43 66.78 66.78 66.78 66.78 0.2K
13:45 66.81 66.81 66.81 66.81 0.6K
13:47 66.80 66.81 66.80 66.81 1.7K
13:49 66.83 66.83 66.83 66.83 0.9K
13:50 66.83 66.83 66.83 66.83 0.4K
13:51 66.84 66.84 66.83 66.83 0.9K
13:54 66.80 66.80 66.80 66.80 0.7K
13:55 66.79 66.79 66.79 66.79 0.5K
13:57 66.78 66.78 66.78 66.78 1.4K
14:00 66.72 66.72 66.72 66.72 0.6K
14:02 66.70 66.70 66.70 66.70 4.5K
14:04 66.70 66.70 66.70 66.70 0.3K
14:05 66.70 66.73 66.70 66.73 10.3K
14:10 66.81 66.81 66.81 66.81 0.6K
14:11 66.84 66.84 66.84 66.84 3.1K
14:14 66.87 66.87 66.87 66.87 0.2K
14:15 66.87 66.87 66.87 66.87 1.5K
14:19 66.75 66.75 66.75 66.75 1.9K
14:20 66.75 66.76 66.73 66.73 5.0K
14:22 66.72 66.72 66.72 66.72 0.3K
14:23 66.74 66.75 66.74 66.75 0.6K
14:24 66.74 66.74 66.74 66.74 16.0K
14:27 66.76 66.76 66.76 66.76 1.5K
14:28 66.74 66.74 66.74 66.74 0.2K
14:29 66.73 66.73 66.73 66.73 22.8K
14:30 66.70 66.71 66.70 66.71 1.0K
14:31 66.71 66.71 66.71 66.71 0.2K
14:32 66.70 66.70 66.70 66.70 0.5K
14:33 66.69 66.70 66.68 66.70 2.8K
14:35 66.68 66.68 66.68 66.68 0.8K
14:37 66.69 66.69 66.69 66.69 1.3K
14:40 66.72 66.72 66.72 66.72 0.3K
14:42 66.68 66.68 66.68 66.68 2.7K
14:43 66.67 66.67 66.67 66.67 3.2K
14:44 66.67 66.67 66.67 66.67 1.4K
14:48 66.70 66.70 66.70 66.70 0.3K
14:50 66.72 66.72 66.72 66.72 0.2K
14:51 66.68 66.71 66.68 66.71 0.9K
14:53 66.77 66.77 66.77 66.77 1.4K
14:58 66.82 66.82 66.82 66.82 1.9K
14:59 66.83 66.83 66.82 66.82 1.2K
15:00 66.80 66.81 66.79 66.81 3.1K
15:02 66.82 66.82 66.81 66.81 2.5K
15:03 66.82 66.82 66.82 66.82 0.2K
15:04 66.81 66.82 66.81 66.82 0.7K
15:05 66.83 66.83 66.83 66.83 0.7K
15:06 66.86 66.86 66.86 66.86 1.4K
15:07 66.88 66.88 66.88 66.88 0.7K
15:08 66.86 66.88 66.86 66.88 8.3K
15:10 66.87 66.87 66.85 66.85 1.0K
15:11 66.81 66.81 66.81 66.81 0.2K
15:13 66.76 66.76 66.76 66.76 0.2K
15:14 66.74 66.74 66.74 66.74 0.2K
15:16 66.73 66.74 66.73 66.74 0.5K
15:18 66.80 66.80 66.80 66.80 3.9K
15:21 66.83 66.83 66.83 66.83 0.4K
15:22 66.86 66.86 66.86 66.86 0.4K
15:23 66.87 66.87 66.85 66.85 1.4K
15:24 66.86 66.86 66.86 66.86 0.2K
15:26 66.88 66.88 66.88 66.88 0.4K
15:27 66.85 66.86 66.85 66.86 1.3K
15:28 66.86 66.86 66.86 66.86 4.8K
15:29 66.90 66.90 66.90 66.90 1.8K
15:31 66.84 66.84 66.84 66.84 0.8K
15:33 66.81 66.81 66.81 66.81 0.5K
15:42 66.78 66.78 66.78 66.78 3.4K
15:43 66.79 66.79 66.79 66.79 0.4K
15:44 66.77 66.77 66.77 66.77 0.7K
15:45 66.77 66.77 66.77 66.77 0.9K
15:47 66.76 66.80 66.76 66.80 0.8K
15:48 66.84 66.84 66.84 66.84 0.9K
15:50 66.82 66.82 66.82 66.82 7.1K
15:51 66.86 66.86 66.86 66.86 1.4K
15:52 66.85 66.85 66.85 66.85 1.2K
15:53 66.81 66.81 66.77 66.77 2.9K
15:54 66.77 66.80 66.77 66.78 4.3K
15:55 66.70 66.70 66.70 66.70 1.4K
15:56 66.76 66.76 66.76 66.76 1.6K
15:58 66.75 66.75 66.75 66.75 0.6K
15:59 66.79 66.79 66.77 66.77 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available