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 67.30 67.31 67.28 67.28 12.4K
09:31 67.27 67.27 67.27 67.27 1.1K
09:38 67.34 67.34 67.34 67.34 0.2K
09:39 67.22 67.22 67.22 67.22 0.1K
09:40 67.16 67.16 67.16 67.16 0.1K
09:41 67.25 67.25 67.25 67.25 0.2K
09:42 67.27 67.27 67.27 67.27 0.8K
09:44 67.23 67.23 67.23 67.23 1.7K
09:50 67.20 67.20 67.13 67.13 0.6K
09:51 67.20 67.20 67.20 67.19 0.5K
09:52 67.19 67.19 67.19 67.19 0.4K
09:54 67.17 67.17 67.17 67.17 0.3K
09:57 67.22 67.22 67.22 67.22 3.2K
09:59 67.17 67.17 67.17 67.17 1.1K
10:00 67.03 67.03 66.99 67.00 2.4K
10:02 66.89 66.89 66.87 66.87 11.0K
10:03 66.81 66.81 66.81 66.81 0.5K
10:04 66.84 66.84 66.83 66.83 3.9K
10:09 66.81 66.81 66.81 66.81 1.4K
10:14 66.79 66.79 66.79 66.79 0.7K
10:17 66.78 66.87 66.78 66.87 2.1K
10:21 67.00 67.00 67.00 67.00 0.5K
10:23 67.00 67.00 67.00 67.00 3.0K
10:24 67.05 67.05 67.05 67.05 0.2K
10:25 67.04 67.04 67.04 67.04 1.8K
10:26 67.01 67.01 67.01 67.01 1.9K
10:28 67.01 67.05 67.01 67.05 3.0K
10:29 67.04 67.08 67.04 67.08 1.4K
10:30 67.05 67.05 67.02 67.02 1.0K
10:31 67.04 67.10 67.04 67.10 0.7K
10:35 67.05 67.07 67.05 67.07 0.3K
10:36 67.06 67.06 67.06 67.06 0.5K
10:37 67.06 67.08 67.06 67.08 4.5K
10:41 67.06 67.06 67.06 67.06 1.2K
10:42 67.01 67.01 67.01 67.01 0.2K
10:43 66.99 66.99 66.99 66.99 0.8K
10:44 67.00 67.00 67.00 67.00 0.2K
10:47 67.08 67.08 67.08 67.08 1.0K
10:49 67.04 67.05 67.04 67.05 0.9K
10:54 66.95 66.96 66.92 66.92 1.8K
10:56 66.92 66.92 66.91 66.91 5.2K
10:57 66.89 66.89 66.89 66.88 0.6K
11:00 66.89 66.89 66.87 66.86 1.5K
11:01 66.84 66.84 66.84 66.84 0.4K
11:02 66.82 66.82 66.82 66.82 4.9K
11:03 66.83 66.83 66.83 66.83 0.3K
11:04 66.82 66.82 66.77 66.77 0.7K
11:05 66.78 66.78 66.78 66.78 0.2K
11:06 66.78 66.78 66.78 66.78 1.9K
11:09 66.75 66.79 66.75 66.79 1.1K
11:11 66.80 66.80 66.80 66.80 0.2K
11:12 66.78 66.78 66.78 66.78 0.3K
11:14 66.84 66.84 66.84 66.84 7.2K
11:16 66.80 66.81 66.80 66.81 1.7K
11:17 66.81 66.81 66.81 66.81 0.4K
11:20 66.76 66.76 66.76 66.76 0.3K
11:21 66.79 66.82 66.79 66.82 1.7K
11:25 66.83 66.83 66.83 66.83 0.7K
11:26 66.83 66.83 66.83 66.83 0.5K
11:27 66.76 66.76 66.75 66.75 1.4K
11:30 66.72 66.72 66.72 66.72 0.4K
11:33 66.71 66.71 66.71 66.71 1.0K
11:36 66.74 66.74 66.74 66.74 2.4K
11:38 66.69 66.69 66.69 66.69 0.1K
11:39 66.72 66.73 66.72 66.73 0.9K
11:40 66.74 66.76 66.74 66.75 2.2K
11:41 66.81 66.81 66.81 66.81 0.8K
11:43 66.84 66.84 66.84 66.84 1.5K
11:46 66.84 66.84 66.84 66.83 0.1K
11:47 66.80 66.80 66.80 66.80 0.4K
11:51 66.81 66.81 66.81 66.81 0.3K
11:52 66.84 66.84 66.84 66.84 0.6K
11:53 66.80 66.80 66.80 66.80 0.1K
11:55 66.79 66.79 66.79 66.79 0.5K
11:56 66.78 66.78 66.78 66.78 0.2K
12:00 66.72 66.73 66.72 66.73 1.8K
12:01 66.72 66.72 66.72 66.72 0.5K
12:02 66.74 66.74 66.74 66.74 0.3K
12:03 66.69 66.69 66.69 66.69 1.6K
12:06 66.68 66.68 66.68 66.68 0.5K
12:11 66.68 66.68 66.68 66.68 0.4K
12:12 66.67 66.67 66.67 66.67 1.1K
12:16 66.68 66.68 66.68 66.68 0.7K
12:17 66.70 66.70 66.70 66.70 0.1K
12:18 66.71 66.71 66.71 66.71 0.6K
12:22 66.70 66.70 66.70 66.70 1.6K
12:24 66.70 66.70 66.70 66.70 0.8K
12:25 66.73 66.73 66.73 66.73 0.2K
12:27 66.73 66.73 66.73 66.72 0.5K
12:29 66.78 66.78 66.78 66.78 0.1K
12:30 66.77 66.77 66.77 66.77 5.5K
12:31 66.78 66.78 66.78 66.78 0.1K
12:33 66.80 66.80 66.80 66.80 0.3K
12:35 66.82 66.82 66.82 66.82 0.5K
12:36 66.77 66.77 66.77 66.77 0.6K
12:37 66.79 66.79 66.79 66.79 1.7K
12:38 66.82 66.82 66.82 66.82 0.8K
12:39 66.83 66.83 66.80 66.80 0.7K
12:40 66.83 66.83 66.83 66.83 1.6K
12:41 66.84 66.84 66.84 66.84 0.9K
12:43 66.84 66.84 66.81 66.84 0.9K
12:46 66.79 66.84 66.79 66.84 4.6K
12:47 66.84 66.84 66.84 66.84 0.5K
12:48 66.89 66.89 66.89 66.89 0.4K
12:50 66.86 66.86 66.83 66.83 0.7K
12:52 66.83 66.83 66.83 66.83 0.2K
12:53 66.85 66.85 66.84 66.84 0.7K
12:54 66.87 66.87 66.87 66.87 0.1K
12:56 66.89 66.90 66.88 66.90 2.4K
12:58 66.92 66.92 66.92 66.92 2.9K
12:59 66.92 66.92 66.92 66.92 0.4K
13:02 66.93 66.93 66.93 66.93 7.2K
13:03 66.93 66.93 66.93 66.93 0.7K
13:04 66.89 66.89 66.89 66.89 0.6K
13:09 66.96 66.96 66.96 66.96 0.2K
13:10 66.99 66.99 66.99 66.99 0.8K
13:13 66.97 66.97 66.97 66.97 0.3K
13:15 66.97 66.97 66.97 66.97 0.5K
13:16 66.97 66.97 66.97 66.97 0.4K
13:17 66.97 66.97 66.97 66.97 0.4K
13:20 67.00 67.01 67.00 67.01 7.6K
13:23 67.03 67.03 67.03 67.03 0.7K
13:27 67.11 67.14 67.11 67.14 18.6K
13:28 67.15 67.15 67.15 67.15 0.2K
13:29 67.10 67.10 67.10 67.10 1.3K
13:32 67.05 67.05 67.05 67.05 0.5K
13:34 67.10 67.11 67.10 67.11 3.5K
13:35 67.07 67.11 67.07 67.11 0.6K
13:36 67.11 67.11 67.11 67.11 0.6K
13:40 67.14 67.16 67.14 67.15 4.7K
13:41 67.14 67.14 67.14 67.14 1.1K
13:42 67.14 67.14 67.14 67.14 0.3K
13:46 67.12 67.12 67.12 67.12 14.0K
13:47 67.07 67.07 67.07 67.07 0.1K
13:48 67.06 67.07 67.06 67.07 1.0K
13:49 67.06 67.06 67.06 67.06 0.6K
13:50 67.12 67.12 67.12 67.12 0.2K
13:52 67.11 67.11 67.11 67.11 2.1K
13:53 67.07 67.11 67.07 67.11 2.9K
13:54 67.14 67.14 67.14 67.14 0.8K
13:56 67.17 67.17 67.15 67.16 4.2K
13:57 67.19 67.20 67.19 67.20 1.5K
13:58 67.17 67.19 67.17 67.19 1.1K
13:59 67.19 67.19 67.19 67.19 0.3K
14:00 67.19 67.19 67.16 67.16 0.7K
14:02 67.13 67.13 67.11 67.11 0.4K
14:03 67.10 67.10 67.10 67.10 1.2K
14:05 67.08 67.08 67.02 67.02 0.8K
14:06 67.03 67.03 67.03 67.03 0.8K
14:07 67.00 67.00 67.00 67.00 0.5K
14:09 66.97 66.97 66.96 66.96 5.5K
14:13 67.00 67.00 67.00 67.00 2.2K
14:15 66.99 66.99 66.98 66.98 0.6K
14:16 66.97 66.98 66.97 66.98 0.4K
14:17 67.00 67.00 67.00 67.00 0.4K
14:18 66.98 66.99 66.98 66.99 0.5K
14:19 67.00 67.00 67.00 67.00 0.5K
14:22 66.94 66.95 66.94 66.95 0.6K
14:24 66.93 66.93 66.93 66.93 1.1K
14:25 66.97 66.98 66.97 66.98 0.7K
14:26 67.00 67.00 67.00 67.00 0.8K
14:30 67.01 67.02 67.01 67.02 0.5K
14:33 66.98 66.98 66.98 66.98 7.5K
14:34 66.96 66.96 66.96 66.96 0.2K
14:35 66.95 66.95 66.95 66.95 1.4K
14:36 66.95 66.95 66.95 66.94 0.5K
14:38 66.95 66.95 66.95 66.95 1.9K
14:39 66.95 66.95 66.95 66.95 1.5K
14:41 66.98 66.98 66.98 66.98 0.6K
14:43 66.95 66.97 66.93 66.97 14.6K
14:44 66.97 66.97 66.97 66.97 5.2K
14:45 66.94 66.94 66.94 66.94 0.6K
14:46 66.95 66.95 66.94 66.94 0.6K
14:47 66.93 66.94 66.92 66.92 4.9K
14:48 66.91 66.92 66.91 66.92 0.3K
14:51 66.92 66.94 66.92 66.94 0.6K
14:52 66.96 66.96 66.96 66.96 1.1K
14:53 66.95 66.95 66.95 66.95 3.4K
14:54 66.94 66.96 66.94 66.95 2.1K
14:55 66.96 66.98 66.96 66.98 1.2K
14:56 66.97 66.97 66.96 66.96 0.5K
14:57 67.00 67.00 67.00 67.00 0.4K
14:58 66.99 66.99 66.98 66.98 3.0K
14:59 66.97 66.97 66.97 66.97 0.9K
15:00 66.95 66.95 66.95 66.95 1.0K
15:01 66.88 66.89 66.88 66.89 0.9K
15:02 66.92 66.94 66.92 66.94 2.6K
15:03 66.92 66.95 66.92 66.95 10.0K
15:04 66.95 66.95 66.93 66.93 0.4K
15:05 66.93 66.93 66.93 66.93 1.1K
15:06 66.92 66.94 66.92 66.94 1.4K
15:07 66.95 66.95 66.95 66.94 4.8K
15:09 66.92 66.92 66.91 66.91 3.0K
15:10 66.88 66.89 66.88 66.89 1.8K
15:11 66.92 66.92 66.89 66.89 1.9K
15:12 66.89 66.89 66.85 66.85 1.1K
15:13 66.83 66.84 66.83 66.84 2.3K
15:14 66.80 66.80 66.80 66.80 0.6K
15:17 66.75 66.75 66.75 66.75 1.8K
15:18 66.73 66.73 66.73 66.72 5.9K
15:19 66.74 66.74 66.74 66.74 1.6K
15:20 66.75 66.75 66.75 66.75 0.4K
15:22 66.75 66.75 66.75 66.75 0.2K
15:23 66.79 66.79 66.79 66.79 1.4K
15:24 66.78 66.78 66.77 66.77 2.7K
15:26 66.75 66.76 66.75 66.76 1.1K
15:27 66.76 66.76 66.76 66.76 4.3K
15:28 66.75 66.75 66.75 66.75 0.2K
15:29 66.73 66.73 66.73 66.73 0.3K
15:31 66.75 66.75 66.75 66.75 0.4K
15:32 66.73 66.73 66.71 66.71 1.4K
15:34 66.72 66.73 66.72 66.73 1.9K
15:35 66.74 66.76 66.74 66.76 2.5K
15:36 66.77 66.77 66.77 66.77 0.1K
15:37 66.76 66.76 66.75 66.75 1.2K
15:38 66.81 66.83 66.81 66.83 9.7K
15:40 66.79 66.79 66.77 66.77 0.9K
15:41 66.76 66.77 66.76 66.77 1.4K
15:42 66.75 66.78 66.75 66.78 1.5K
15:43 66.79 66.83 66.79 66.79 1.5K
15:44 66.77 66.77 66.77 66.77 0.8K
15:45 66.75 66.75 66.74 66.74 0.9K
15:47 66.74 66.74 66.74 66.74 0.3K
15:48 66.74 66.74 66.73 66.72 0.4K
15:49 66.75 66.76 66.75 66.76 1.1K
15:50 66.75 66.75 66.75 66.75 0.9K
15:51 66.76 66.76 66.76 66.76 0.6K
15:52 66.81 66.81 66.81 66.81 0.9K
15:53 66.80 66.80 66.80 66.79 0.5K
15:54 66.80 66.80 66.80 66.80 0.9K
15:57 66.83 66.84 66.82 66.82 6.0K
15:58 66.83 66.83 66.83 66.83 0.3K
15:59 66.83 66.83 66.78 66.81 8.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available