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
09:32 67.11 67.11 67.11 67.11 2.0K
09:37 67.04 67.07 67.04 67.07 3.3K
09:38 67.05 67.05 67.05 67.05 0.3K
09:40 67.14 67.15 67.14 67.15 0.4K
09:41 67.10 67.10 67.10 67.10 0.1K
09:43 67.08 67.08 67.08 67.08 0.8K
09:44 67.05 67.05 67.05 67.05 0.6K
09:46 66.96 66.96 66.96 66.96 0.2K
09:47 66.87 66.87 66.87 66.87 0.4K
09:49 66.84 66.84 66.84 66.84 0.4K
09:50 66.81 66.81 66.81 66.81 0.9K
09:56 66.74 66.75 66.74 66.75 2.2K
10:08 66.96 66.96 66.96 66.96 0.2K
10:09 66.98 66.98 66.98 66.98 0.9K
10:11 66.96 66.96 66.96 66.96 0.4K
10:12 66.88 66.88 66.88 66.88 0.8K
10:17 66.95 66.95 66.95 66.94 0.3K
10:19 66.90 66.90 66.90 66.90 0.8K
10:20 66.86 66.86 66.86 66.86 0.5K
10:22 66.86 66.86 66.86 66.86 0.1K
10:23 66.94 66.94 66.94 66.94 0.8K
10:25 67.01 67.01 67.01 67.01 0.4K
10:29 67.07 67.07 67.07 67.06 0.1K
10:30 67.04 67.04 67.04 67.04 1.9K
10:35 67.06 67.06 67.06 67.06 0.7K
10:37 67.13 67.13 67.13 67.13 1.1K
10:39 67.09 67.09 67.09 67.09 0.5K
10:44 67.13 67.13 67.13 67.13 0.3K
10:45 67.15 67.15 67.15 67.15 0.1K
10:46 67.14 67.14 67.12 67.12 0.8K
10:49 67.09 67.09 67.09 67.09 0.3K
10:50 67.10 67.10 67.10 67.10 0.2K
10:52 67.12 67.12 67.12 67.12 1.9K
10:54 67.07 67.09 67.07 67.09 1.4K
10:56 67.10 67.10 67.10 67.10 0.3K
10:58 67.11 67.11 67.11 67.11 0.2K
10:59 67.14 67.14 67.14 67.14 0.7K
11:12 67.02 67.02 67.02 67.02 0.9K
11:14 67.04 67.04 67.04 67.04 0.1K
11:15 67.02 67.02 67.02 67.02 0.9K
11:18 67.02 67.02 67.02 67.02 0.3K
11:20 67.03 67.03 67.03 67.03 0.3K
11:21 67.02 67.02 67.02 67.02 0.5K
11:22 66.99 66.99 66.99 66.99 0.5K
11:30 67.09 67.09 67.09 67.09 0.8K
11:32 67.14 67.14 67.14 67.14 0.1K
11:33 67.16 67.16 67.16 67.16 0.4K
11:35 67.12 67.15 67.12 67.15 1.8K
11:37 67.17 67.17 67.17 67.17 0.6K
11:40 67.16 67.16 67.15 67.16 0.9K
11:41 67.18 67.18 67.18 67.18 0.3K
11:42 67.17 67.20 67.17 67.19 1.1K
11:45 67.17 67.19 67.17 67.19 1.0K
11:46 67.21 67.21 67.21 67.21 2.0K
11:49 67.22 67.22 67.22 67.22 0.5K
11:51 67.21 67.21 67.21 67.21 0.1K
11:53 67.22 67.22 67.22 67.21 1.1K
11:55 67.21 67.21 67.21 67.21 0.7K
12:02 67.20 67.20 67.20 67.20 0.9K
12:03 67.21 67.21 67.21 67.21 3.0K
12:05 67.25 67.25 67.25 67.25 0.3K
12:07 67.27 67.27 67.27 67.27 0.1K
12:09 67.26 67.26 67.25 67.25 0.4K
12:11 67.24 67.24 67.24 67.24 0.4K
12:12 67.22 67.23 67.22 67.23 0.3K
12:15 67.23 67.26 67.23 67.26 0.6K
12:18 67.22 67.22 67.22 67.22 0.6K
12:19 67.21 67.21 67.21 67.21 14.3K
12:20 67.20 67.20 67.18 67.19 0.6K
12:21 67.18 67.18 67.18 67.18 0.4K
12:22 67.18 67.18 67.18 67.18 0.6K
12:23 67.20 67.20 67.20 67.20 0.8K
12:24 67.21 67.22 67.21 67.22 0.6K
12:27 67.25 67.25 67.24 67.24 0.7K
12:28 67.24 67.24 67.24 67.24 1.5K
12:32 67.20 67.20 67.20 67.20 0.2K
12:33 67.17 67.17 67.17 67.17 0.1K
12:35 67.21 67.21 67.19 67.20 2.4K
12:36 67.19 67.19 67.19 67.19 0.5K
12:37 67.20 67.20 67.20 67.20 0.6K
12:38 67.19 67.19 67.19 67.19 2.1K
12:39 67.22 67.22 67.21 67.21 2.2K
12:44 67.19 67.19 67.19 67.19 0.4K
12:48 67.20 67.20 67.20 67.20 0.3K
12:50 67.23 67.23 67.23 67.23 0.3K
12:51 67.24 67.24 67.24 67.24 0.6K
12:56 67.20 67.20 67.20 67.20 6.1K
12:57 67.20 67.20 67.20 67.20 1.5K
12:59 67.22 67.22 67.22 67.22 1.3K
13:00 67.23 67.23 67.23 67.23 1.2K
13:06 67.21 67.21 67.21 67.21 0.2K
13:11 67.19 67.21 67.19 67.21 0.8K
13:14 67.21 67.21 67.21 67.21 0.2K
13:16 67.22 67.22 67.22 67.22 0.6K
13:17 67.22 67.22 67.22 67.22 0.6K
13:18 67.24 67.24 67.24 67.24 0.9K
13:21 67.26 67.26 67.25 67.25 0.8K
13:24 67.24 67.24 67.24 67.24 0.2K
13:25 67.25 67.25 67.25 67.25 1.1K
13:27 67.28 67.28 67.28 67.28 0.5K
13:30 67.32 67.32 67.31 67.32 0.6K
13:34 67.29 67.29 67.29 67.29 1.3K
13:35 67.29 67.29 67.29 67.29 0.3K
13:37 67.29 67.29 67.29 67.29 0.2K
13:43 67.30 67.30 67.30 67.30 0.3K
13:44 67.29 67.29 67.27 67.27 0.9K
13:45 67.27 67.28 67.27 67.28 1.9K
13:47 67.29 67.29 67.29 67.29 0.2K
13:48 67.29 67.29 67.29 67.29 0.3K
13:49 67.31 67.32 67.31 67.31 1.4K
13:50 67.31 67.31 67.31 67.31 2.7K
13:51 67.29 67.29 67.29 67.29 0.2K
13:52 67.29 67.29 67.29 67.29 1.5K
13:54 67.28 67.28 67.28 67.28 0.9K
13:57 67.30 67.30 67.30 67.30 0.3K
13:59 67.30 67.30 67.29 67.29 2.6K
14:00 67.27 67.30 67.27 67.30 3.5K
14:05 67.30 67.31 67.30 67.31 2.2K
14:06 67.31 67.31 67.31 67.31 0.5K
14:08 67.33 67.33 67.33 67.33 0.3K
14:09 67.33 67.34 67.33 67.34 0.6K
14:10 67.34 67.34 67.34 67.34 1.1K
14:11 67.33 67.33 67.33 67.33 17.2K
14:12 67.33 67.33 67.33 67.33 2.7K
14:13 67.33 67.33 67.33 67.33 0.9K
14:15 67.34 67.34 67.34 67.34 1.7K
14:16 67.33 67.35 67.33 67.35 1.0K
14:19 67.37 67.37 67.36 67.36 0.7K
14:21 67.38 67.38 67.38 67.38 0.5K
14:22 67.36 67.36 67.36 67.36 0.4K
14:24 67.35 67.35 67.35 67.35 0.8K
14:26 67.35 67.35 67.35 67.35 0.6K
14:27 67.35 67.35 67.34 67.34 2.0K
14:32 67.38 67.38 67.38 67.38 0.2K
14:33 67.38 67.38 67.38 67.38 1.1K
14:36 67.40 67.40 67.40 67.40 0.7K
14:37 67.41 67.42 67.41 67.42 1.1K
14:41 67.40 67.40 67.40 67.40 0.8K
14:46 67.40 67.40 67.40 67.40 0.7K
14:47 67.40 67.40 67.40 67.40 1.5K
14:49 67.37 67.37 67.37 67.37 0.5K
14:50 67.37 67.37 67.37 67.37 0.7K
14:51 67.36 67.36 67.36 67.36 0.5K
14:52 67.36 67.36 67.35 67.35 3.8K
14:54 67.36 67.36 67.36 67.36 0.5K
14:55 67.35 67.35 67.35 67.35 0.6K
14:56 67.34 67.34 67.34 67.34 0.4K
14:57 67.35 67.37 67.34 67.37 5.7K
14:58 67.35 67.36 67.35 67.36 2.2K
15:00 67.32 67.32 67.32 67.32 0.5K
15:01 67.30 67.30 67.30 67.30 0.3K
15:02 67.33 67.33 67.33 67.33 2.6K
15:03 67.33 67.34 67.33 67.34 0.4K
15:04 67.35 67.35 67.31 67.32 5.2K
15:05 67.33 67.33 67.33 67.33 0.6K
15:06 67.33 67.33 67.31 67.33 1.8K
15:07 67.32 67.35 67.32 67.34 3.8K
15:08 67.31 67.31 67.31 67.31 0.1K
15:09 67.32 67.32 67.31 67.31 0.5K
15:10 67.32 67.33 67.32 67.33 1.0K
15:11 67.34 67.34 67.34 67.34 2.1K
15:12 67.33 67.35 67.33 67.35 0.6K
15:13 67.35 67.35 67.35 67.35 4.2K
15:14 67.34 67.34 67.34 67.34 1.4K
15:15 67.34 67.34 67.34 67.33 0.8K
15:16 67.34 67.34 67.34 67.34 4.5K
15:17 67.34 67.35 67.34 67.35 1.1K
15:18 67.34 67.35 67.33 67.33 4.6K
15:19 67.34 67.34 67.33 67.34 5.0K
15:20 67.34 67.35 67.34 67.35 1.9K
15:21 67.36 67.36 67.35 67.35 1.6K
15:22 67.38 67.38 67.35 67.35 0.9K
15:23 67.38 67.38 67.36 67.37 0.6K
15:24 67.36 67.36 67.36 67.36 0.7K
15:25 67.36 67.36 67.36 67.36 0.3K
15:26 67.37 67.37 67.37 67.36 0.4K
15:27 67.37 67.37 67.37 67.37 0.4K
15:28 67.39 67.39 67.39 67.39 1.4K
15:30 67.37 67.37 67.35 67.35 6.5K
15:32 67.34 67.34 67.34 67.34 0.4K
15:33 67.33 67.34 67.33 67.34 2.1K
15:36 67.36 67.36 67.36 67.36 0.3K
15:37 67.37 67.37 67.37 67.37 0.7K
15:39 67.37 67.37 67.36 67.36 4.8K
15:40 67.34 67.35 67.34 67.34 1.8K
15:41 67.35 67.35 67.34 67.35 3.6K
15:44 67.32 67.32 67.32 67.32 0.2K
15:45 67.32 67.33 67.32 67.33 0.6K
15:46 67.34 67.34 67.34 67.33 0.6K
15:48 67.31 67.31 67.29 67.29 4.7K
15:49 67.29 67.29 67.29 67.29 0.6K
15:50 67.31 67.31 67.31 67.31 0.7K
15:51 67.30 67.30 67.29 67.29 1.2K
15:53 67.31 67.32 67.29 67.29 3.2K
15:54 67.28 67.28 67.28 67.28 1.6K
15:56 67.32 67.32 67.32 67.32 1.7K
15:57 67.32 67.32 67.32 67.32 2.5K
15:59 67.32 67.34 67.32 67.33 10.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available