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 67.87 67.95 67.87 67.95 9.2K
09:33 67.98 67.98 67.98 67.97 0.2K
09:37 67.94 67.94 67.94 67.94 0.9K
09:38 67.94 67.94 67.94 67.94 0.2K
09:41 67.86 67.87 67.86 67.87 6.0K
09:42 67.87 67.87 67.87 67.87 1.5K
09:43 67.84 67.84 67.82 67.82 2.4K
09:44 67.84 67.84 67.84 67.84 0.1K
09:45 67.81 67.81 67.81 67.81 0.3K
09:46 67.86 67.86 67.84 67.84 1.5K
09:48 67.82 67.83 67.82 67.83 2.5K
09:51 67.87 67.87 67.87 67.87 1.0K
09:52 67.86 67.86 67.86 67.86 0.2K
09:53 67.88 67.88 67.88 67.88 0.7K
09:56 67.89 67.89 67.87 67.88 4.6K
09:57 67.90 67.90 67.90 67.90 0.1K
09:58 67.89 67.89 67.89 67.89 1.5K
10:00 67.75 67.75 67.74 67.74 1.0K
10:01 67.74 67.74 67.74 67.74 1.2K
10:02 67.57 67.57 67.56 67.56 2.2K
10:03 67.62 67.62 67.62 67.62 0.4K
10:04 67.62 67.62 67.54 67.54 0.8K
10:06 67.52 67.52 67.52 67.52 0.7K
10:07 67.52 67.54 67.52 67.54 1.0K
10:08 67.49 67.49 67.49 67.49 0.7K
10:10 67.47 67.47 67.47 67.47 2.5K
10:16 67.46 67.46 67.46 67.46 1.0K
10:17 67.46 67.46 67.46 67.46 0.1K
10:19 67.50 67.50 67.50 67.50 1.3K
10:20 67.56 67.56 67.56 67.56 0.4K
10:21 67.59 67.59 67.59 67.59 0.5K
10:22 67.66 67.66 67.64 67.64 0.8K
10:23 67.65 67.65 67.65 67.65 1.1K
10:25 67.74 67.79 67.74 67.79 9.3K
10:26 67.76 67.76 67.76 67.76 0.2K
10:27 67.78 67.78 67.78 67.78 0.8K
10:28 67.76 67.76 67.76 67.76 0.9K
10:29 67.74 67.75 67.73 67.75 10.2K
10:31 67.73 67.73 67.73 67.73 0.9K
10:32 67.65 67.65 67.65 67.65 0.6K
10:35 67.69 67.69 67.69 67.69 0.4K
10:36 67.76 67.76 67.76 67.76 0.8K
10:37 67.72 67.72 67.72 67.72 1.2K
10:38 67.66 67.69 67.64 67.64 5.5K
10:39 67.53 67.53 67.53 67.53 0.7K
10:41 67.51 67.51 67.51 67.51 1.3K
10:42 67.54 67.54 67.54 67.54 0.2K
10:44 67.52 67.57 67.52 67.57 5.2K
10:45 67.55 67.56 67.55 67.56 2.0K
10:51 67.63 67.63 67.63 67.63 1.7K
10:54 67.69 67.69 67.69 67.69 0.4K
10:57 67.75 67.75 67.75 67.75 0.6K
10:59 67.82 67.82 67.82 67.82 0.5K
11:00 67.88 67.88 67.88 67.88 1.0K
11:01 67.87 67.87 67.87 67.87 0.7K
11:05 67.90 67.90 67.90 67.90 1.3K
11:09 67.91 67.91 67.91 67.91 0.3K
11:10 67.87 67.89 67.86 67.86 1.8K
11:11 67.88 67.88 67.88 67.88 0.4K
11:12 67.81 67.81 67.81 67.81 0.2K
11:13 67.78 67.82 67.78 67.82 1.9K
11:14 67.82 67.82 67.81 67.81 0.4K
11:16 67.81 67.81 67.81 67.81 0.8K
11:20 67.78 67.78 67.78 67.78 0.3K
11:21 67.80 67.82 67.79 67.82 4.1K
11:25 67.79 67.79 67.77 67.78 1.0K
11:28 67.85 67.85 67.85 67.85 1.0K
11:30 67.81 67.81 67.81 67.81 0.9K
11:32 67.83 67.83 67.83 67.83 0.7K
11:34 67.78 67.78 67.78 67.78 3.7K
11:35 67.70 67.70 67.70 67.70 0.8K
11:37 67.69 67.69 67.69 67.69 0.4K
11:39 67.73 67.74 67.73 67.74 0.3K
11:40 67.83 67.83 67.83 67.83 0.5K
11:41 67.80 67.80 67.80 67.80 0.5K
11:42 67.77 67.77 67.77 67.77 0.3K
11:43 67.79 67.79 67.77 67.77 0.8K
11:46 67.76 67.76 67.76 67.76 0.1K
11:49 67.76 67.76 67.75 67.74 1.7K
11:50 67.74 67.74 67.74 67.74 0.1K
11:51 67.73 67.73 67.73 67.73 0.6K
11:53 67.68 67.68 67.68 67.68 0.2K
11:55 67.63 67.63 67.61 67.61 8.5K
11:56 67.62 67.62 67.62 67.62 0.7K
11:57 67.62 67.62 67.61 67.61 1.3K
11:58 67.61 67.61 67.61 67.61 0.3K
12:01 67.64 67.64 67.64 67.64 0.8K
12:03 67.65 67.65 67.65 67.65 0.2K
12:04 67.63 67.63 67.63 67.63 0.7K
12:08 67.62 67.62 67.62 67.62 0.4K
12:09 67.61 67.62 67.61 67.62 0.3K
12:10 67.59 67.59 67.57 67.57 0.7K
12:11 67.61 67.61 67.61 67.61 0.6K
12:13 67.64 67.67 67.64 67.65 3.2K
12:15 67.66 67.66 67.66 67.66 0.4K
12:18 67.70 67.70 67.70 67.70 0.5K
12:27 67.65 67.65 67.65 67.65 0.9K
12:30 67.68 67.68 67.68 67.68 0.5K
12:34 67.73 67.73 67.73 67.73 7.4K
12:36 67.70 67.70 67.70 67.70 0.3K
12:39 67.62 67.62 67.62 67.62 0.6K
12:44 67.59 67.61 67.59 67.61 2.8K
12:45 67.60 67.60 67.60 67.60 0.4K
12:46 67.56 67.56 67.56 67.56 0.5K
12:49 67.57 67.57 67.57 67.57 4.5K
12:58 67.61 67.61 67.60 67.60 1.3K
13:00 67.62 67.62 67.62 67.62 0.7K
13:03 67.68 67.68 67.68 67.68 1.2K
13:07 67.68 67.68 67.68 67.68 0.1K
13:09 67.73 67.74 67.73 67.74 0.3K
13:10 67.74 67.74 67.74 67.74 0.3K
13:11 67.71 67.71 67.71 67.71 0.5K
13:12 67.70 67.70 67.70 67.70 0.2K
13:13 67.72 67.72 67.71 67.71 1.5K
13:15 67.70 67.70 67.70 67.70 1.9K
13:16 67.71 67.71 67.71 67.71 0.2K
13:19 67.75 67.75 67.75 67.75 0.8K
13:20 67.72 67.72 67.72 67.72 1.1K
13:21 67.75 67.75 67.75 67.75 0.8K
13:24 67.76 67.76 67.76 67.76 2.6K
13:25 67.73 67.73 67.73 67.73 17.3K
13:26 67.78 67.78 67.78 67.78 0.5K
13:27 67.76 67.76 67.76 67.76 0.5K
13:33 67.78 67.78 67.78 67.78 0.5K
13:36 67.76 67.76 67.75 67.75 0.7K
13:41 67.69 67.69 67.68 67.68 1.8K
13:42 67.69 67.69 67.69 67.69 1.2K
13:49 67.70 67.71 67.70 67.71 4.6K
13:51 67.70 67.70 67.70 67.70 0.5K
13:52 67.72 67.72 67.72 67.72 0.1K
13:53 67.69 67.69 67.69 67.69 1.3K
13:56 67.70 67.70 67.70 67.70 0.3K
13:58 67.68 67.68 67.68 67.68 0.1K
13:59 67.70 67.70 67.70 67.69 0.2K
14:01 67.70 67.70 67.70 67.70 0.5K
14:02 67.72 67.72 67.70 67.72 1.6K
14:04 67.69 67.69 67.69 67.69 0.3K
14:07 67.73 67.73 67.73 67.73 0.5K
14:08 67.71 67.71 67.71 67.71 0.2K
14:09 67.72 67.72 67.70 67.72 4.3K
14:10 67.74 67.74 67.74 67.74 0.1K
14:11 67.75 67.75 67.75 67.75 0.1K
14:13 67.74 67.74 67.74 67.74 0.2K
14:14 67.71 67.72 67.71 67.72 4.5K
14:17 67.66 67.66 67.66 67.65 0.4K
14:18 67.67 67.67 67.67 67.67 0.3K
14:21 67.65 67.65 67.65 67.65 0.7K
14:22 67.66 67.66 67.66 67.66 5.9K
14:24 67.62 67.64 67.62 67.64 5.7K
14:26 67.67 67.67 67.65 67.67 3.3K
14:27 67.68 67.68 67.68 67.68 0.3K
14:29 67.68 67.68 67.68 67.68 0.8K
14:36 67.65 67.65 67.65 67.65 0.9K
14:39 67.61 67.61 67.61 67.61 0.3K
14:40 67.58 67.59 67.58 67.59 2.4K
14:46 67.64 67.64 67.64 67.64 0.4K
14:50 67.58 67.62 67.58 67.61 3.6K
14:54 67.57 67.57 67.57 67.57 0.4K
14:58 67.57 67.57 67.57 67.57 1.1K
14:59 67.57 67.57 67.57 67.57 0.6K
15:00 67.57 67.57 67.55 67.55 0.7K
15:01 67.54 67.54 67.51 67.51 2.9K
15:02 67.50 67.51 67.50 67.51 0.7K
15:04 67.48 67.48 67.47 67.47 2.2K
15:05 67.49 67.49 67.47 67.49 12.7K
15:06 67.51 67.51 67.49 67.49 0.6K
15:08 67.48 67.48 67.46 67.46 8.3K
15:09 67.48 67.48 67.45 67.45 1.7K
15:10 67.47 67.47 67.44 67.44 3.7K
15:11 67.43 67.43 67.43 67.43 1.5K
15:13 67.43 67.43 67.43 67.43 0.5K
15:15 67.45 67.46 67.42 67.42 4.5K
15:16 67.42 67.42 67.42 67.42 1.7K
15:18 67.40 67.40 67.40 67.40 0.1K
15:19 67.36 67.38 67.36 67.38 0.7K
15:20 67.35 67.35 67.35 67.35 0.2K
15:22 67.33 67.33 67.33 67.33 0.9K
15:23 67.31 67.31 67.31 67.31 0.2K
15:24 67.34 67.34 67.32 67.32 3.2K
15:25 67.33 67.34 67.33 67.34 0.9K
15:26 67.31 67.32 67.31 67.32 1.9K
15:28 67.32 67.33 67.32 67.33 0.4K
15:29 67.32 67.32 67.32 67.32 0.3K
15:30 67.33 67.33 67.33 67.33 0.7K
15:31 67.33 67.33 67.33 67.33 3.4K
15:32 67.29 67.29 67.29 67.29 0.5K
15:33 67.32 67.32 67.31 67.31 1.7K
15:35 67.28 67.28 67.28 67.28 0.3K
15:36 67.22 67.22 67.22 67.22 0.3K
15:37 67.24 67.24 67.21 67.21 2.9K
15:39 67.23 67.26 67.23 67.26 1.6K
15:40 67.30 67.36 67.30 67.36 3.0K
15:41 67.35 67.36 67.34 67.36 1.2K
15:42 67.33 67.33 67.33 67.33 0.5K
15:44 67.35 67.35 67.31 67.31 10.2K
15:45 67.29 67.30 67.29 67.30 1.0K
15:46 67.33 67.33 67.32 67.32 2.3K
15:47 67.32 67.33 67.31 67.33 1.7K
15:49 67.31 67.31 67.31 67.31 0.8K
15:54 67.42 67.42 67.42 67.42 2.2K
15:55 67.41 67.42 67.41 67.42 2.9K
15:57 67.43 67.43 67.43 67.43 0.5K
15:58 67.43 67.43 67.43 67.43 0.1K
15:59 67.41 67.47 67.41 67.47 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available