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 67.31 67.31 67.31 67.31 3.4K
09:37 67.18 67.18 67.18 67.18 0.7K
09:42 67.08 67.08 67.08 67.08 0.4K
09:43 67.05 67.05 67.05 67.05 0.8K
09:44 67.05 67.05 67.05 67.05 5.9K
09:51 67.09 67.09 67.09 67.09 1.0K
09:52 67.07 67.07 67.07 67.07 0.1K
09:54 66.98 66.98 66.98 66.98 0.9K
09:58 66.96 66.96 66.96 66.96 0.4K
10:01 66.97 67.02 66.97 67.02 0.6K
10:05 67.15 67.15 67.13 67.13 1.2K
10:06 67.13 67.15 67.13 67.13 4.7K
10:07 67.14 67.14 67.14 67.14 0.6K
10:09 67.17 67.17 67.17 67.17 0.6K
10:12 67.13 67.13 67.13 67.13 0.3K
10:14 67.06 67.06 67.05 67.05 1.2K
10:15 67.07 67.07 67.02 67.02 1.2K
10:16 66.99 66.99 66.99 66.99 0.4K
10:21 66.99 66.99 66.99 66.99 0.2K
10:24 66.97 66.97 66.97 66.97 0.5K
10:27 66.97 66.97 66.97 66.97 0.6K
10:29 66.92 66.92 66.92 66.92 1.0K
10:33 66.96 66.96 66.96 66.96 2.0K
10:34 66.97 66.97 66.97 66.97 2.4K
10:37 67.09 67.09 67.09 67.08 0.9K
10:48 67.02 67.02 67.01 67.01 0.6K
10:49 67.05 67.05 67.05 67.05 4.0K
10:50 67.07 67.07 67.07 67.07 1.3K
10:51 67.13 67.13 67.13 67.13 0.4K
10:56 67.18 67.18 67.18 67.18 0.3K
10:58 67.19 67.19 67.19 67.19 0.2K
10:59 67.21 67.21 67.21 67.21 0.8K
11:00 67.17 67.17 67.17 67.17 0.8K
11:04 67.18 67.18 67.18 67.18 0.3K
11:08 67.22 67.22 67.22 67.22 0.8K
11:16 67.19 67.19 67.19 67.19 1.0K
11:17 67.18 67.18 67.18 67.18 0.8K
11:24 67.23 67.23 67.23 67.23 0.5K
11:25 67.23 67.23 67.23 67.23 0.3K
11:29 67.20 67.20 67.20 67.20 0.5K
11:30 67.22 67.22 67.22 67.22 1.2K
11:32 67.24 67.24 67.24 67.24 1.2K
11:33 67.24 67.24 67.24 67.24 0.3K
11:37 67.33 67.33 67.33 67.33 0.3K
11:38 67.35 67.35 67.35 67.35 0.4K
11:39 67.36 67.36 67.36 67.36 0.5K
11:41 67.39 67.39 67.37 67.37 2.7K
11:43 67.34 67.34 67.34 67.34 0.4K
11:44 67.35 67.35 67.35 67.35 1.6K
11:46 67.36 67.36 67.36 67.36 0.5K
11:48 67.35 67.37 67.35 67.37 1.0K
11:57 67.35 67.35 67.35 67.35 0.6K
12:01 67.37 67.37 67.36 67.36 0.5K
12:02 67.34 67.34 67.34 67.34 0.1K
12:03 67.28 67.28 67.28 67.28 0.2K
12:05 67.24 67.24 67.24 67.24 0.4K
12:06 67.24 67.25 67.24 67.25 0.8K
12:09 67.21 67.21 67.21 67.21 0.7K
12:11 67.17 67.17 67.17 67.17 0.1K
12:12 67.17 67.17 67.17 67.17 0.4K
12:14 67.15 67.15 67.13 67.13 0.4K
12:15 67.16 67.16 67.14 67.13 0.5K
12:17 67.15 67.15 67.15 67.15 0.5K
12:19 67.19 67.20 67.19 67.20 0.7K
12:20 67.20 67.20 67.20 67.19 0.5K
12:22 67.18 67.18 67.18 67.18 0.8K
12:29 67.04 67.04 67.04 67.04 1.2K
12:31 67.06 67.06 67.06 67.06 0.2K
12:32 67.08 67.08 67.08 67.08 0.3K
12:34 67.07 67.07 67.07 67.07 0.9K
12:37 67.00 67.02 67.00 67.00 3.9K
12:38 67.04 67.04 67.04 67.04 5.5K
12:40 67.03 67.03 67.03 67.03 1.3K
12:41 67.07 67.07 67.07 67.06 2.3K
12:42 67.07 67.07 67.07 67.07 1.2K
12:48 67.08 67.10 67.08 67.10 2.6K
12:49 67.07 67.07 67.07 67.07 1.7K
12:55 67.11 67.11 67.10 67.10 0.4K
12:56 67.14 67.14 67.14 67.14 0.2K
12:59 67.16 67.16 67.16 67.16 2.7K
13:05 67.26 67.26 67.26 67.26 0.3K
13:06 67.28 67.28 67.27 67.27 6.2K
13:13 67.28 67.28 67.28 67.28 3.1K
13:18 67.28 67.28 67.26 67.26 2.3K
13:19 67.28 67.28 67.28 67.28 0.2K
13:20 67.27 67.27 67.26 67.26 0.8K
13:22 67.23 67.23 67.23 67.22 0.8K
13:23 67.22 67.22 67.22 67.22 0.4K
13:25 67.28 67.28 67.28 67.28 0.2K
13:26 67.30 67.30 67.30 67.30 0.6K
13:28 67.31 67.31 67.31 67.31 0.3K
13:30 67.32 67.32 67.30 67.30 4.1K
13:32 67.30 67.30 67.30 67.30 0.1K
13:33 67.30 67.30 67.30 67.30 1.4K
13:34 67.29 67.29 67.29 67.29 0.2K
13:36 67.30 67.30 67.29 67.29 0.5K
13:39 67.32 67.32 67.32 67.32 0.4K
13:40 67.31 67.31 67.31 67.31 0.5K
13:42 67.33 67.33 67.32 67.32 0.7K
13:44 67.33 67.35 67.33 67.35 1.1K
13:45 67.32 67.32 67.32 67.32 0.1K
13:46 67.31 67.31 67.31 67.31 0.1K
13:47 67.31 67.31 67.30 67.30 0.3K
13:48 67.26 67.26 67.24 67.24 0.9K
13:50 67.23 67.23 67.23 67.22 0.5K
13:55 67.11 67.11 67.11 67.11 0.9K
13:57 67.17 67.17 67.17 67.17 0.4K
13:58 67.16 67.16 67.16 67.16 0.5K
14:02 67.14 67.14 67.14 67.14 0.1K
14:03 67.15 67.15 67.15 67.15 0.6K
14:04 67.19 67.19 67.19 67.19 0.3K
14:05 67.21 67.21 67.21 67.21 0.5K
14:07 67.26 67.31 67.26 67.31 0.4K
14:10 67.37 67.37 67.37 67.37 1.0K
14:14 67.27 67.27 67.27 67.27 0.6K
14:16 67.31 67.31 67.31 67.31 0.6K
14:17 67.32 67.32 67.32 67.32 1.1K
14:18 67.36 67.37 67.36 67.37 0.9K
14:22 67.41 67.42 67.41 67.42 1.9K
14:24 67.47 67.47 67.47 67.47 0.9K
14:26 67.45 67.45 67.45 67.45 0.3K
14:27 67.46 67.46 67.46 67.46 0.2K
14:28 67.49 67.49 67.49 67.49 0.2K
14:29 67.49 67.49 67.49 67.49 0.2K
14:30 67.45 67.45 67.43 67.43 0.7K
14:31 67.41 67.41 67.41 67.41 2.6K
14:32 67.36 67.36 67.36 67.36 0.4K
14:34 67.36 67.36 67.36 67.36 0.9K
14:36 67.39 67.39 67.37 67.37 2.7K
14:40 67.33 67.33 67.33 67.33 0.3K
14:41 67.29 67.30 67.29 67.30 0.5K
14:43 67.31 67.31 67.31 67.31 0.4K
14:46 67.33 67.33 67.33 67.33 1.4K
14:48 67.31 67.31 67.31 67.31 0.1K
14:49 67.33 67.33 67.33 67.33 0.9K
14:50 67.34 67.34 67.34 67.34 0.2K
14:52 67.35 67.35 67.35 67.35 0.5K
14:55 67.30 67.31 67.29 67.29 7.3K
14:56 67.32 67.32 67.32 67.32 0.3K
14:57 67.34 67.34 67.33 67.33 1.1K
14:58 67.32 67.32 67.32 67.32 2.4K
14:59 67.31 67.31 67.29 67.29 12.7K
15:00 67.31 67.34 67.31 67.34 2.1K
15:01 67.34 67.35 67.32 67.32 0.5K
15:02 67.30 67.30 67.30 67.30 0.3K
15:03 67.29 67.33 67.29 67.33 3.3K
15:04 67.33 67.33 67.33 67.33 0.8K
15:05 67.35 67.35 67.35 67.35 1.2K
15:06 67.32 67.36 67.31 67.31 7.6K
15:08 67.31 67.31 67.30 67.30 2.6K
15:09 67.30 67.30 67.30 67.30 3.7K
15:10 67.33 67.33 67.33 67.33 0.4K
15:12 67.28 67.28 67.28 67.28 0.2K
15:13 67.31 67.31 67.31 67.31 0.7K
15:14 67.29 67.29 67.27 67.27 0.6K
15:15 67.32 67.32 67.32 67.32 2.3K
15:17 67.31 67.33 67.31 67.31 10.2K
15:18 67.32 67.32 67.32 67.32 0.9K
15:19 67.36 67.36 67.35 67.36 2.0K
15:20 67.37 67.37 67.37 67.37 0.3K
15:21 67.36 67.37 67.36 67.37 0.3K
15:22 67.37 67.37 67.37 67.37 1.4K
15:23 67.38 67.38 67.38 67.38 0.6K
15:24 67.39 67.39 67.38 67.38 1.8K
15:25 67.39 67.39 67.39 67.39 1.7K
15:26 67.35 67.39 67.35 67.36 2.0K
15:27 67.38 67.38 67.38 67.38 2.1K
15:28 67.40 67.40 67.40 67.40 0.7K
15:30 67.42 67.42 67.42 67.42 0.4K
15:31 67.42 67.42 67.42 67.42 0.2K
15:32 67.40 67.41 67.40 67.41 2.3K
15:33 67.38 67.38 67.37 67.37 2.1K
15:35 67.32 67.34 67.32 67.34 0.8K
15:36 67.33 67.35 67.33 67.35 10.7K
15:37 67.35 67.35 67.35 67.35 0.3K
15:39 67.33 67.33 67.33 67.33 0.5K
15:40 67.32 67.34 67.32 67.33 1.2K
15:41 67.36 67.36 67.34 67.34 1.5K
15:43 67.34 67.37 67.33 67.37 5.9K
15:44 67.37 67.39 67.37 67.39 3.6K
15:45 67.38 67.38 67.38 67.38 5.3K
15:48 67.37 67.40 67.37 67.37 0.8K
15:49 67.40 67.41 67.38 67.41 9.8K
15:50 67.45 67.45 67.45 67.45 0.3K
15:52 67.47 67.47 67.47 67.47 0.6K
15:53 67.44 67.47 67.44 67.45 1.6K
15:54 67.46 67.46 67.46 67.46 0.1K
15:55 67.46 67.47 67.46 67.47 0.8K
15:56 67.47 67.47 67.46 67.47 0.5K
15:57 67.42 67.44 67.42 67.44 0.7K
15:59 67.45 67.50 67.45 67.50 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available