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 67.77 67.77 67.77 67.77 6.0K
09:34 67.91 67.91 67.91 67.91 1.1K
09:35 67.85 67.85 67.85 67.85 1.0K
09:36 67.79 67.79 67.79 67.79 0.5K
09:40 67.84 67.84 67.84 67.84 0.8K
09:43 67.95 67.97 67.95 67.95 2.9K
09:46 68.00 68.03 68.00 68.01 1.2K
09:49 68.00 68.00 68.00 68.00 0.3K
09:50 68.02 68.02 68.00 68.00 0.7K
09:51 67.99 68.00 67.99 68.00 0.5K
09:53 67.96 67.96 67.96 67.96 0.2K
09:54 67.98 67.98 67.98 67.98 0.6K
09:55 68.02 68.02 68.00 68.00 0.3K
09:56 68.05 68.05 68.03 68.03 0.7K
09:57 68.01 68.01 68.01 68.01 1.3K
10:01 68.00 68.00 68.00 68.00 0.5K
10:02 68.02 68.02 68.02 68.02 0.2K
10:03 68.08 68.08 68.08 68.08 0.2K
10:04 68.09 68.09 68.09 68.09 0.2K
10:05 68.09 68.12 68.09 68.12 0.4K
10:06 68.11 68.11 68.11 68.11 0.5K
10:07 68.10 68.10 68.10 68.10 0.1K
10:08 68.10 68.10 68.10 68.10 1.5K
10:13 68.02 68.08 68.02 68.08 0.7K
10:14 68.10 68.10 68.10 68.10 0.6K
10:22 67.95 67.97 67.95 67.97 2.3K
10:24 67.99 67.99 67.99 67.99 0.5K
10:28 68.00 68.04 68.00 68.04 2.0K
10:30 68.04 68.04 68.04 68.04 0.5K
10:31 68.00 68.00 68.00 68.00 0.3K
10:33 68.01 68.01 68.01 68.01 1.0K
10:35 67.95 67.95 67.95 67.95 2.0K
10:43 67.90 67.92 67.90 67.92 0.5K
10:48 67.92 67.94 67.92 67.94 0.7K
10:50 67.92 67.92 67.92 67.92 0.1K
10:52 67.97 67.97 67.97 67.97 0.1K
10:53 67.99 67.99 67.98 67.98 0.8K
10:58 67.97 67.98 67.97 67.98 4.1K
11:00 67.96 67.96 67.96 67.96 2.7K
11:01 67.97 67.97 67.93 67.93 1.2K
11:02 67.94 67.94 67.94 67.94 1.0K
11:09 67.99 67.99 67.99 67.99 0.6K
11:10 68.01 68.01 68.01 68.01 0.7K
11:12 68.04 68.04 68.04 68.04 0.5K
11:15 68.06 68.09 68.06 68.09 3.2K
11:16 68.08 68.08 68.08 68.08 0.3K
11:17 68.12 68.12 68.12 68.12 0.3K
11:18 68.11 68.11 68.11 68.11 0.4K
11:20 68.14 68.14 68.13 68.13 0.3K
11:21 68.11 68.14 68.11 68.14 3.9K
11:25 68.17 68.17 68.17 68.17 0.5K
11:29 68.18 68.18 68.18 68.18 1.8K
11:31 68.20 68.22 68.20 68.22 1.4K
11:35 68.20 68.20 68.20 68.20 25.5K
11:37 68.22 68.22 68.22 68.22 0.3K
11:39 68.24 68.24 68.24 68.24 0.4K
11:41 68.23 68.23 68.23 68.23 0.1K
11:42 68.21 68.21 68.21 68.21 1.1K
11:43 68.21 68.21 68.20 68.19 2.3K
11:47 68.17 68.17 68.17 68.17 0.2K
11:48 68.18 68.18 68.18 68.18 2.7K
11:53 68.20 68.22 68.20 68.22 0.3K
11:54 68.22 68.23 68.22 68.23 8.8K
11:55 68.24 68.24 68.24 68.24 0.2K
11:57 68.24 68.24 68.24 68.24 0.7K
11:59 68.23 68.23 68.23 68.23 8.4K
12:10 68.17 68.17 68.17 68.17 0.6K
12:14 68.17 68.17 68.15 68.17 1.6K
12:16 68.18 68.18 68.18 68.18 0.5K
12:18 68.17 68.20 68.17 68.19 1.6K
12:25 68.14 68.14 68.14 68.14 0.8K
12:27 68.13 68.13 68.13 68.13 1.1K
12:28 68.09 68.09 68.09 68.09 0.1K
12:29 68.09 68.09 68.09 68.09 0.8K
12:30 68.10 68.10 68.10 68.10 0.5K
12:34 68.10 68.10 68.10 68.10 0.4K
12:39 68.04 68.04 68.04 68.04 0.5K
12:44 68.04 68.04 68.04 68.04 0.4K
12:47 68.04 68.04 68.02 68.02 11.8K
12:51 67.99 67.99 67.99 67.99 0.1K
12:54 67.99 67.99 67.99 67.99 0.1K
12:57 67.93 67.93 67.93 67.93 0.2K
12:58 67.97 67.97 67.97 67.97 0.3K
12:59 67.99 67.99 67.99 67.99 0.2K
13:03 67.92 67.92 67.92 67.92 0.7K
13:05 67.96 67.96 67.96 67.96 0.5K
13:06 67.93 67.93 67.93 67.93 0.1K
13:08 67.90 67.90 67.90 67.90 0.1K
13:09 67.89 67.91 67.89 67.91 0.8K
13:12 67.94 67.94 67.94 67.94 1.1K
13:13 67.92 67.92 67.92 67.92 0.5K
13:18 67.96 67.96 67.96 67.96 0.2K
13:19 67.95 67.95 67.95 67.95 0.6K
13:20 67.96 67.96 67.96 67.96 0.2K
13:21 67.95 67.95 67.95 67.94 0.7K
13:26 67.96 67.96 67.96 67.96 1.1K
13:27 67.97 67.97 67.97 67.97 0.4K
13:28 67.96 67.96 67.96 67.96 0.5K
13:29 67.94 67.94 67.93 67.93 0.2K
13:30 67.95 67.95 67.95 67.95 0.2K
13:33 67.88 67.88 67.88 67.88 0.7K
13:36 67.91 67.91 67.91 67.91 0.1K
13:39 67.90 67.90 67.90 67.90 1.4K
13:43 67.89 67.89 67.89 67.89 1.3K
13:45 67.88 67.88 67.88 67.88 0.9K
13:46 67.82 67.84 67.82 67.84 1.0K
13:47 67.83 67.83 67.83 67.83 0.2K
13:48 67.81 67.81 67.81 67.81 0.1K
13:49 67.81 67.81 67.81 67.81 1.0K
13:50 67.81 67.81 67.81 67.81 0.4K
13:51 67.81 67.81 67.81 67.81 0.4K
13:52 67.84 67.84 67.84 67.84 0.2K
13:53 67.84 67.84 67.84 67.84 0.4K
13:55 67.84 67.84 67.84 67.84 0.2K
13:56 67.85 67.85 67.85 67.85 0.5K
13:59 67.83 67.83 67.81 67.82 0.5K
14:01 67.77 67.77 67.77 67.77 0.1K
14:02 67.75 67.77 67.75 67.75 2.6K
14:03 67.71 67.71 67.71 67.71 1.4K
14:05 67.77 67.77 67.77 67.77 0.3K
14:06 67.73 67.75 67.73 67.75 3.5K
14:08 67.76 67.76 67.76 67.76 0.8K
14:09 67.77 67.77 67.77 67.77 0.2K
14:11 67.78 67.78 67.78 67.78 1.0K
14:16 67.80 67.80 67.80 67.80 0.2K
14:17 67.83 67.83 67.83 67.83 0.2K
14:18 67.84 67.84 67.84 67.83 0.3K
14:21 67.81 67.81 67.78 67.78 0.3K
14:22 67.80 67.80 67.80 67.80 1.2K
14:24 67.79 67.79 67.79 67.79 0.3K
14:25 67.78 67.78 67.78 67.78 0.9K
14:26 67.78 67.78 67.77 67.77 1.0K
14:27 67.77 67.77 67.77 67.77 5.6K
14:30 67.72 67.72 67.72 67.72 0.7K
14:32 67.76 67.76 67.76 67.76 0.3K
14:33 67.75 67.75 67.75 67.75 0.6K
14:34 67.75 67.75 67.75 67.75 0.2K
14:35 67.74 67.74 67.74 67.74 0.2K
14:36 67.73 67.75 67.72 67.75 2.4K
14:37 67.73 67.74 67.73 67.74 1.0K
14:38 67.74 67.74 67.74 67.74 0.9K
14:39 67.75 67.75 67.75 67.75 0.2K
14:40 67.73 67.73 67.73 67.73 0.1K
14:41 67.74 67.74 67.74 67.74 0.1K
14:42 67.74 67.74 67.74 67.74 0.5K
14:45 67.73 67.73 67.73 67.73 1.1K
14:49 67.74 67.74 67.74 67.74 0.2K
14:50 67.74 67.74 67.74 67.74 1.2K
14:51 67.71 67.74 67.71 67.74 1.6K
14:52 67.71 67.71 67.71 67.71 0.6K
14:53 67.69 67.71 67.69 67.71 9.2K
14:54 67.71 67.71 67.71 67.71 0.1K
14:55 67.72 67.72 67.72 67.72 0.9K
14:56 67.69 67.69 67.69 67.69 0.1K
14:57 67.68 67.69 67.66 67.66 4.4K
14:58 67.67 67.67 67.67 67.67 0.9K
14:59 67.65 67.65 67.65 67.65 0.3K
15:00 67.62 67.62 67.62 67.62 0.6K
15:01 67.63 67.65 67.63 67.65 3.3K
15:02 67.62 67.62 67.62 67.62 0.9K
15:03 67.64 67.66 67.64 67.65 0.8K
15:04 67.66 67.66 67.64 67.65 2.2K
15:05 67.65 67.66 67.65 67.66 7.5K
15:07 67.61 67.61 67.60 67.60 0.6K
15:08 67.60 67.60 67.60 67.60 0.4K
15:09 67.62 67.62 67.62 67.62 0.1K
15:10 67.63 67.63 67.61 67.62 3.9K
15:11 67.63 67.63 67.63 67.63 0.4K
15:12 67.61 67.63 67.58 67.61 2.4K
15:13 67.62 67.64 67.61 67.63 1.3K
15:14 67.62 67.62 67.61 67.61 5.7K
15:16 67.60 67.61 67.60 67.61 1.5K
15:17 67.58 67.58 67.58 67.58 7.9K
15:19 67.58 67.60 67.58 67.60 6.4K
15:20 67.58 67.58 67.58 67.58 0.3K
15:21 67.56 67.56 67.56 67.56 1.4K
15:23 67.61 67.61 67.61 67.61 0.4K
15:24 67.62 67.66 67.62 67.66 8.6K
15:26 67.63 67.64 67.63 67.64 2.3K
15:27 67.64 67.64 67.64 67.64 0.9K
15:29 67.61 67.61 67.61 67.61 0.3K
15:30 67.63 67.63 67.63 67.63 0.2K
15:31 67.62 67.62 67.62 67.62 0.3K
15:32 67.64 67.64 67.63 67.64 0.7K
15:33 67.62 67.62 67.62 67.62 0.5K
15:34 67.61 67.62 67.61 67.62 5.6K
15:35 67.62 67.63 67.62 67.63 2.7K
15:36 67.64 67.65 67.64 67.65 0.6K
15:37 67.64 67.64 67.63 67.63 8.8K
15:38 67.62 67.62 67.62 67.61 0.6K
15:40 67.60 67.61 67.60 67.61 0.7K
15:41 67.60 67.60 67.59 67.59 0.5K
15:42 67.60 67.60 67.60 67.60 0.2K
15:43 67.58 67.58 67.58 67.58 0.5K
15:44 67.58 67.59 67.58 67.59 0.4K
15:45 67.56 67.56 67.55 67.55 0.9K
15:46 67.57 67.57 67.57 67.57 0.5K
15:50 67.56 67.56 67.56 67.56 0.2K
15:51 67.60 67.60 67.60 67.60 0.2K
15:52 67.59 67.59 67.58 67.58 0.8K
15:53 67.60 67.60 67.57 67.57 4.7K
15:54 67.59 67.59 67.59 67.59 0.3K
15:55 67.60 67.60 67.60 67.60 0.3K
15:56 67.63 67.63 67.63 67.63 0.5K
15:57 67.61 67.61 67.61 67.61 0.9K
15:59 67.59 67.66 67.59 67.66 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available