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 67.56 67.56 67.49 67.49 18.0K
09:31 67.45 67.45 67.45 67.45 7.3K
09:34 67.53 67.53 67.49 67.49 0.7K
09:35 67.54 67.56 67.54 67.56 4.0K
09:37 67.52 67.54 67.52 67.54 2.6K
09:46 67.64 67.64 67.62 67.62 2.3K
09:47 67.58 67.58 67.58 67.58 2.4K
09:51 67.52 67.52 67.52 67.52 1.2K
09:59 67.45 67.45 67.45 67.45 0.9K
10:01 67.54 67.54 67.54 67.54 0.2K
10:03 67.58 67.58 67.58 67.58 0.6K
10:05 67.57 67.57 67.57 67.57 0.6K
10:07 67.61 67.61 67.60 67.60 1.8K
10:08 67.61 67.61 67.61 67.61 1.9K
10:09 67.57 67.57 67.57 67.57 0.1K
10:10 67.56 67.58 67.56 67.58 0.4K
10:11 67.57 67.59 67.57 67.59 0.4K
10:13 67.63 67.63 67.63 67.63 7.2K
10:26 67.63 67.63 67.63 67.63 0.3K
10:27 67.62 67.62 67.62 67.62 0.4K
10:32 67.64 67.64 67.64 67.64 1.4K
10:40 67.60 67.63 67.60 67.63 0.5K
10:41 67.63 67.63 67.63 67.63 2.6K
10:42 67.65 67.66 67.65 67.66 5.7K
10:47 67.65 67.65 67.65 67.65 0.1K
10:48 67.65 67.65 67.65 67.65 1.1K
10:51 67.55 67.55 67.55 67.55 4.1K
10:52 67.59 67.60 67.58 67.60 1.5K
10:55 67.63 67.63 67.63 67.63 0.8K
10:58 67.60 67.60 67.60 67.60 0.1K
10:59 67.59 67.59 67.59 67.59 0.4K
11:00 67.56 67.56 67.56 67.55 0.4K
11:04 67.43 67.43 67.43 67.43 0.2K
11:06 67.43 67.43 67.43 67.43 2.7K
11:08 67.48 67.48 67.47 67.47 0.9K
11:14 67.43 67.43 67.43 67.43 0.3K
11:16 67.41 67.44 67.41 67.44 0.9K
11:18 67.45 67.45 67.45 67.45 1.9K
11:26 67.47 67.47 67.47 67.47 1.2K
11:28 67.50 67.50 67.50 67.50 0.1K
11:30 67.44 67.44 67.44 67.44 0.5K
11:33 67.46 67.46 67.46 67.46 0.6K
11:37 67.40 67.40 67.40 67.40 0.9K
11:40 67.38 67.38 67.38 67.38 117.9K
11:46 67.28 67.28 67.28 67.28 0.2K
11:49 67.28 67.28 67.28 67.28 0.6K
11:52 67.25 67.25 67.25 67.25 0.2K
11:53 67.27 67.27 67.27 67.27 0.2K
11:54 67.27 67.27 67.27 67.27 0.2K
11:55 67.29 67.29 67.29 67.29 0.3K
11:56 67.24 67.24 67.24 67.24 28.4K
11:57 67.23 67.23 67.23 67.23 1.9K
12:03 67.21 67.21 67.20 67.20 2.0K
12:07 67.27 67.27 67.27 67.27 1.1K
12:11 67.28 67.28 67.28 67.28 1.3K
12:14 67.29 67.29 67.29 67.29 0.7K
12:15 67.27 67.27 67.27 67.27 1.3K
12:16 67.31 67.31 67.31 67.31 0.9K
12:17 67.33 67.33 67.33 67.33 0.5K
12:19 67.34 67.34 67.29 67.29 179.2K
12:20 67.29 67.29 67.29 67.29 0.3K
12:21 67.26 67.26 67.25 67.25 4.6K
12:23 67.28 67.28 67.28 67.28 3.0K
12:24 67.28 67.28 67.28 67.28 1.0K
12:27 67.29 67.29 67.29 67.29 0.2K
12:28 67.31 67.31 67.31 67.31 0.4K
12:29 67.33 67.33 67.33 67.33 0.5K
12:30 67.31 67.31 67.28 67.28 1.8K
12:31 67.27 67.28 67.27 67.28 0.7K
12:34 67.26 67.26 67.22 67.22 1.9K
12:39 67.30 67.30 67.30 67.30 0.2K
12:42 67.35 67.35 67.35 67.35 1.9K
12:46 67.39 67.39 67.39 67.39 0.3K
12:48 67.37 67.37 67.37 67.37 0.2K
12:49 67.38 67.38 67.38 67.38 0.2K
12:50 67.40 67.40 67.40 67.40 0.3K
12:52 67.42 67.42 67.42 67.42 0.6K
12:53 67.45 67.45 67.45 67.45 0.4K
12:58 67.44 67.44 67.44 67.44 0.5K
13:01 67.44 67.46 67.44 67.46 0.4K
13:02 67.47 67.47 67.47 67.47 1.3K
13:03 67.47 67.47 67.47 67.47 0.8K
13:05 67.50 67.50 67.50 67.50 0.7K
13:07 67.50 67.50 67.50 67.50 0.7K
13:15 67.52 67.52 67.52 67.52 0.3K
13:18 67.57 67.57 67.57 67.57 0.6K
13:21 67.57 67.57 67.57 67.57 0.5K
13:24 67.59 67.59 67.59 67.59 0.3K
13:26 67.61 67.61 67.61 67.61 0.3K
13:27 67.63 67.63 67.63 67.63 0.3K
13:28 67.65 67.65 67.65 67.65 3.0K
13:30 67.64 67.64 67.64 67.64 0.2K
13:32 67.64 67.64 67.64 67.64 0.6K
13:34 67.65 67.66 67.65 67.66 3.7K
13:36 67.70 67.70 67.70 67.70 1.1K
13:39 67.71 67.71 67.71 67.71 0.1K
13:40 67.72 67.72 67.72 67.72 2.2K
13:42 67.74 67.75 67.74 67.75 17.6K
13:43 67.75 67.77 67.75 67.77 0.6K
13:46 67.77 67.78 67.77 67.78 4.3K
13:49 67.79 67.79 67.79 67.79 0.4K
13:52 67.78 67.78 67.78 67.78 1.3K
13:55 67.81 67.81 67.81 67.81 0.5K
13:56 67.81 67.81 67.81 67.81 0.5K
13:58 67.80 67.80 67.80 67.80 0.4K
13:59 67.82 67.82 67.82 67.82 0.6K
14:00 67.78 67.78 67.78 67.78 0.1K
14:01 67.75 67.75 67.75 67.75 0.5K
14:02 67.76 67.76 67.74 67.74 0.7K
14:03 67.75 67.75 67.75 67.75 0.8K
14:06 67.78 67.78 67.78 67.78 1.1K
14:07 67.79 67.79 67.79 67.79 157.9K
14:10 67.78 67.78 67.75 67.75 0.9K
14:11 67.77 67.77 67.77 67.77 2.6K
14:12 67.76 67.76 67.76 67.76 0.6K
14:13 67.74 67.75 67.74 67.75 2.3K
14:18 67.82 67.82 67.81 67.81 1.0K
14:20 67.81 67.81 67.81 67.81 0.6K
14:22 67.81 67.81 67.81 67.81 0.1K
14:24 67.79 67.80 67.79 67.80 0.3K
14:25 67.79 67.81 67.79 67.81 0.6K
14:26 67.79 67.80 67.79 67.80 21.2K
14:27 67.75 67.75 67.75 67.75 0.3K
14:28 67.75 67.75 67.75 67.74 1.1K
14:31 67.74 67.76 67.74 67.76 0.8K
14:32 67.76 67.76 67.76 67.76 1.2K
14:33 67.77 67.77 67.77 67.77 0.4K
14:34 67.78 67.78 67.78 67.78 0.5K
14:35 67.78 67.78 67.78 67.78 1.6K
14:36 67.80 67.80 67.80 67.80 0.5K
14:37 67.79 67.80 67.79 67.80 0.5K
14:38 67.79 67.79 67.79 67.79 0.1K
14:40 67.77 67.77 67.77 67.77 0.7K
14:41 67.77 67.77 67.77 67.77 4.2K
14:42 67.78 67.78 67.77 67.77 2.0K
14:43 67.75 67.75 67.75 67.75 7.5K
14:44 67.75 67.75 67.73 67.75 1.2K
14:48 67.75 67.75 67.75 67.75 1.2K
14:50 67.72 67.72 67.72 67.72 0.9K
14:51 67.67 67.67 67.67 67.67 0.4K
14:53 67.66 67.66 67.66 67.66 0.2K
14:54 67.64 67.65 67.63 67.65 2.4K
14:55 67.63 67.63 67.63 67.63 1.1K
14:56 67.62 67.62 67.56 67.56 20.7K
14:57 67.56 67.56 67.56 67.56 0.4K
14:59 67.50 67.52 67.50 67.52 1.4K
15:00 67.54 67.54 67.54 67.54 0.4K
15:04 67.40 67.40 67.40 67.40 0.2K
15:06 67.44 67.44 67.41 67.41 3.4K
15:08 67.43 67.45 67.43 67.45 1.0K
15:10 67.45 67.45 67.45 67.44 1.8K
15:11 67.45 67.45 67.45 67.45 0.6K
15:12 67.45 67.47 67.45 67.47 4.4K
15:13 67.47 67.47 67.47 67.47 1.4K
15:14 67.48 67.48 67.48 67.48 2.4K
15:15 67.49 67.52 67.49 67.51 4.9K
15:16 67.48 67.50 67.48 67.50 0.5K
15:17 67.54 67.54 67.54 67.54 1.4K
15:18 67.53 67.53 67.52 67.52 2.7K
15:19 67.53 67.53 67.53 67.53 1.1K
15:22 67.52 67.52 67.52 67.52 6.8K
15:23 67.50 67.53 67.50 67.53 0.9K
15:24 67.60 67.60 67.60 67.60 0.3K
15:25 67.59 67.59 67.56 67.56 0.8K
15:26 67.56 67.56 67.56 67.56 0.5K
15:27 67.56 67.57 67.54 67.57 6.6K
15:28 67.55 67.55 67.55 67.55 0.2K
15:29 67.58 67.59 67.58 67.59 0.3K
15:30 67.58 67.59 67.58 67.59 16.8K
15:31 67.56 67.56 67.56 67.56 0.9K
15:32 67.54 67.54 67.54 67.54 0.7K
15:33 67.56 67.56 67.56 67.56 0.2K
15:35 67.56 67.56 67.56 67.56 0.7K
15:36 67.55 67.61 67.55 67.59 21.3K
15:37 67.59 67.59 67.59 67.59 0.5K
15:38 67.59 67.59 67.58 67.58 1.5K
15:42 67.51 67.53 67.51 67.53 1.5K
15:43 67.51 67.51 67.51 67.51 0.3K
15:44 67.55 67.55 67.55 67.55 5.0K
15:45 67.58 67.58 67.58 67.58 1.6K
15:46 67.54 67.57 67.54 67.57 0.9K
15:47 67.56 67.61 67.56 67.61 1.3K
15:49 67.60 67.60 67.60 67.60 0.7K
15:53 67.72 67.72 67.72 67.72 0.3K
15:54 67.68 67.71 67.68 67.71 4.4K
15:55 67.69 67.69 67.69 67.69 0.2K
15:56 67.71 67.71 67.71 67.71 0.2K
15:57 67.73 67.74 67.73 67.74 0.8K
15:59 67.71 67.77 67.71 67.77 3.8K
16:00 67.76 67.80 67.76 67.80 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available