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 68.78 68.78 68.78 68.78 3.7K
09:36 68.72 68.72 68.72 68.72 1.3K
09:39 68.68 68.68 68.68 68.68 1.0K
09:41 68.73 68.73 68.73 68.73 1.1K
09:47 68.69 68.69 68.69 68.69 0.3K
09:48 68.73 68.73 68.73 68.73 0.2K
09:50 68.75 68.75 68.75 68.75 1.0K
09:52 68.75 68.75 68.75 68.75 0.3K
09:54 68.70 68.70 68.69 68.69 1.5K
09:56 68.72 68.72 68.72 68.72 0.5K
10:00 68.80 68.80 68.80 68.80 0.2K
10:01 68.80 68.80 68.74 68.74 0.6K
10:05 68.76 68.76 68.76 68.76 0.3K
10:06 68.76 68.76 68.76 68.76 0.1K
10:09 68.79 68.79 68.78 68.78 2.0K
10:15 68.83 68.83 68.83 68.83 1.1K
10:18 68.82 68.82 68.82 68.82 1.7K
10:20 68.81 68.81 68.80 68.80 0.9K
10:21 68.77 68.77 68.77 68.77 0.4K
10:22 68.74 68.74 68.74 68.74 0.1K
10:23 68.75 68.75 68.75 68.75 0.6K
10:24 68.75 68.75 68.75 68.75 1.0K
10:27 68.71 68.71 68.71 68.71 0.3K
10:28 68.73 68.76 68.73 68.76 0.4K
10:29 68.76 68.76 68.76 68.76 1.3K
10:36 68.66 68.66 68.65 68.65 0.6K
10:37 68.62 68.62 68.62 68.62 0.5K
10:39 68.67 68.67 68.67 68.67 73.6K
10:41 68.69 68.69 68.69 68.69 0.8K
10:42 68.71 68.71 68.71 68.71 2.1K
10:43 68.70 68.70 68.70 68.70 64.9K
10:44 68.68 68.68 68.68 68.68 0.6K
10:46 68.69 68.69 68.69 68.69 1.0K
10:48 68.63 68.63 68.63 68.63 0.3K
10:49 68.63 68.63 68.63 68.63 0.4K
10:50 68.57 68.57 68.57 68.57 0.2K
10:52 68.58 68.58 68.58 68.58 2.7K
10:54 68.63 68.63 68.63 68.63 0.6K
10:57 68.63 68.63 68.63 68.63 14.7K
11:00 68.61 68.67 68.61 68.67 1.7K
11:02 68.64 68.64 68.64 68.64 0.5K
11:09 68.66 68.66 68.66 68.66 0.4K
11:10 68.65 68.65 68.65 68.65 2.9K
11:11 68.65 68.65 68.65 68.65 0.1K
11:12 68.66 68.66 68.66 68.66 0.5K
11:13 68.68 68.68 68.67 68.68 1.8K
11:16 68.62 68.62 68.62 68.62 1.0K
11:19 68.58 68.58 68.58 68.58 2.7K
11:22 68.61 68.61 68.61 68.61 0.3K
11:23 68.67 68.68 68.67 68.68 2.9K
11:27 68.66 68.66 68.66 68.66 2.1K
11:30 68.62 68.62 68.62 68.62 1.5K
11:34 68.56 68.56 68.56 68.56 0.8K
11:39 68.57 68.57 68.57 68.57 0.3K
11:40 68.56 68.56 68.56 68.56 0.1K
11:41 68.53 68.54 68.53 68.54 0.3K
11:43 68.54 68.54 68.54 68.54 1.9K
11:45 68.52 68.52 68.52 68.52 0.8K
11:46 68.53 68.53 68.53 68.53 0.8K
11:47 68.52 68.52 68.52 68.52 1.8K
11:50 68.53 68.53 68.53 68.53 0.1K
11:51 68.52 68.52 68.52 68.52 0.2K
11:53 68.54 68.54 68.54 68.54 0.8K
11:55 68.55 68.55 68.55 68.55 4.7K
11:56 68.55 68.55 68.55 68.55 0.1K
11:57 68.55 68.55 68.55 68.55 1.5K
12:02 68.58 68.58 68.58 68.58 0.7K
12:05 68.58 68.58 68.58 68.58 1.7K
12:06 68.61 68.61 68.61 68.61 0.4K
12:07 68.61 68.61 68.61 68.61 0.4K
12:09 68.59 68.59 68.59 68.59 0.7K
12:12 68.62 68.62 68.62 68.62 1.0K
12:13 68.62 68.62 68.60 68.60 0.8K
12:16 68.59 68.59 68.59 68.59 0.6K
12:17 68.60 68.62 68.60 68.62 1.4K
12:19 68.57 68.57 68.57 68.57 0.1K
12:21 68.55 68.55 68.55 68.55 2.4K
12:22 68.52 68.52 68.52 68.52 0.6K
12:24 68.52 68.52 68.52 68.52 0.2K
12:28 68.55 68.55 68.55 68.55 0.3K
12:30 68.56 68.56 68.55 68.55 2.8K
12:31 68.56 68.56 68.56 68.56 0.5K
12:32 68.57 68.57 68.57 68.57 0.2K
12:33 68.58 68.58 68.58 68.58 0.9K
12:35 68.59 68.60 68.59 68.60 2.0K
12:36 68.60 68.60 68.60 68.60 0.6K
12:43 68.62 68.62 68.62 68.62 0.5K
12:46 68.60 68.60 68.60 68.60 0.4K
12:47 68.61 68.61 68.61 68.61 2.0K
12:51 68.58 68.58 68.58 68.58 2.1K
12:52 68.58 68.58 68.55 68.55 2.0K
12:56 68.57 68.57 68.57 68.57 172.8K
12:57 68.59 68.59 68.57 68.59 2.9K
12:59 68.55 68.55 68.55 68.55 1.3K
13:02 68.57 68.57 68.57 68.57 0.4K
13:03 68.58 68.58 68.58 68.58 4.2K
13:05 68.58 68.58 68.58 68.58 0.8K
13:06 68.59 68.59 68.59 68.59 0.7K
13:08 68.57 68.57 68.57 68.57 2.6K
13:09 68.56 68.56 68.56 68.56 0.4K
13:10 68.56 68.56 68.56 68.56 1.6K
13:12 68.58 68.58 68.58 68.58 0.2K
13:14 68.59 68.59 68.59 68.59 1.3K
13:25 68.64 68.64 68.64 68.64 0.1K
13:26 68.65 68.65 68.65 68.65 0.2K
13:28 68.66 68.66 68.66 68.66 0.9K
13:30 68.67 68.68 68.67 68.68 94.3K
13:31 68.68 68.68 68.68 68.68 0.5K
13:32 68.69 68.69 68.69 68.69 0.4K
13:33 68.68 68.68 68.67 68.67 1.1K
13:34 68.67 68.68 68.67 68.68 0.9K
13:37 68.67 68.67 68.67 68.67 6.3K
13:38 68.67 68.67 68.67 68.67 0.2K
13:41 68.68 68.68 68.67 68.67 1.2K
13:42 68.69 68.69 68.69 68.69 1.0K
13:43 68.68 68.68 68.68 68.68 9.7K
13:44 68.68 68.68 68.67 68.68 4.6K
13:46 68.70 68.70 68.70 68.70 1.4K
13:47 68.70 68.70 68.67 68.67 4.7K
13:51 68.70 68.70 68.70 68.70 0.5K
13:52 68.69 68.69 68.69 68.69 0.2K
13:53 68.70 68.70 68.70 68.70 0.3K
13:55 68.70 68.71 68.70 68.71 1.0K
13:57 68.71 68.71 68.71 68.71 0.5K
13:58 68.71 68.71 68.71 68.71 3.3K
13:59 68.71 68.71 68.71 68.71 1.6K
14:02 68.72 68.72 68.72 68.72 1.0K
14:04 68.72 68.72 68.72 68.72 0.9K
14:05 68.73 68.73 68.73 68.73 0.2K
14:06 68.73 68.74 68.73 68.74 0.9K
14:07 68.75 68.75 68.74 68.74 0.5K
14:08 68.73 68.74 68.73 68.74 11.5K
14:09 68.74 68.74 68.74 68.74 0.3K
14:11 68.72 68.72 68.72 68.72 0.7K
14:12 68.71 68.71 68.71 68.71 0.7K
14:13 68.71 68.71 68.71 68.71 0.5K
14:14 68.73 68.73 68.73 68.73 0.1K
14:16 68.73 68.73 68.73 68.72 0.5K
14:17 68.72 68.72 68.72 68.72 0.8K
14:18 68.70 68.70 68.70 68.70 2.1K
14:20 68.70 68.70 68.70 68.70 0.3K
14:21 68.69 68.69 68.69 68.69 0.1K
14:22 68.68 68.68 68.67 68.67 0.9K
14:23 68.68 68.68 68.68 68.68 0.1K
14:24 68.67 68.67 68.67 68.67 0.1K
14:25 68.67 68.67 68.67 68.67 0.3K
14:26 68.66 68.67 68.66 68.67 1.8K
14:27 68.69 68.69 68.69 68.69 0.6K
14:28 68.70 68.70 68.70 68.70 0.8K
14:29 68.72 68.73 68.72 68.72 3.4K
14:30 68.73 68.74 68.73 68.74 1.8K
14:31 68.74 68.74 68.74 68.74 1.2K
14:32 68.77 68.77 68.77 68.77 12.7K
14:33 68.75 68.77 68.75 68.77 3.7K
14:34 68.75 68.75 68.75 68.75 1.2K
14:35 68.74 68.74 68.74 68.74 0.5K
14:36 68.73 68.77 68.73 68.77 1.2K
14:38 68.77 68.77 68.77 68.77 0.2K
14:39 68.79 68.80 68.79 68.80 0.5K
14:41 68.79 68.80 68.79 68.80 0.9K
14:43 68.76 68.76 68.76 68.76 0.4K
14:46 68.77 68.77 68.75 68.76 1.5K
14:48 68.78 68.78 68.78 68.78 0.6K
14:49 68.77 68.77 68.77 68.77 0.3K
14:50 68.77 68.77 68.76 68.76 4.1K
14:51 68.76 68.76 68.76 68.76 0.1K
14:52 68.76 68.78 68.76 68.78 0.8K
14:53 68.79 68.79 68.78 68.78 3.3K
14:54 68.79 68.79 68.78 68.78 1.2K
14:55 68.78 68.78 68.78 68.78 0.3K
14:56 68.77 68.77 68.76 68.76 11.4K
14:57 68.76 68.78 68.76 68.78 14.4K
14:59 68.77 68.77 68.76 68.76 34.4K
15:00 68.77 68.77 68.77 68.77 1.0K
15:01 68.78 68.78 68.78 68.78 1.8K
15:02 68.79 68.79 68.79 68.79 1.2K
15:03 68.78 68.78 68.78 68.78 11.1K
15:04 68.77 68.79 68.77 68.78 3.3K
15:05 68.79 68.80 68.79 68.80 7.8K
15:06 68.80 68.81 68.80 68.81 29.9K
15:08 68.81 68.81 68.79 68.79 1.3K
15:09 68.81 68.82 68.81 68.82 1.2K
15:11 68.83 68.83 68.83 68.83 0.3K
15:12 68.82 68.82 68.80 68.80 1.3K
15:13 68.79 68.81 68.79 68.80 28.8K
15:14 68.81 68.81 68.81 68.81 0.2K
15:15 68.81 68.81 68.81 68.81 0.2K
15:16 68.78 68.80 68.78 68.81 0.7K
15:17 68.78 68.78 68.78 68.78 0.6K
15:18 68.78 68.78 68.78 68.78 0.3K
15:19 68.79 68.79 68.77 68.79 10.8K
15:21 68.78 68.78 68.78 68.78 2.9K
15:23 68.78 68.78 68.78 68.78 0.2K
15:24 68.80 68.81 68.80 68.81 5.7K
15:25 68.80 68.80 68.80 68.80 0.2K
15:26 68.80 68.80 68.80 68.80 0.9K
15:27 68.79 68.79 68.78 68.79 5.1K
15:28 68.79 68.79 68.79 68.79 2.5K
15:29 68.79 68.79 68.78 68.78 1.3K
15:30 68.76 68.76 68.76 68.76 1.0K
15:31 68.76 68.77 68.75 68.75 1.6K
15:32 68.78 68.78 68.78 68.78 0.2K
15:33 68.78 68.78 68.75 68.75 0.6K
15:34 68.77 68.77 68.77 68.77 1.0K
15:35 68.76 68.76 68.76 68.76 0.3K
15:36 68.74 68.74 68.74 68.74 0.2K
15:37 68.74 68.74 68.74 68.74 0.5K
15:38 68.73 68.73 68.71 68.71 4.3K
15:40 68.71 68.71 68.69 68.69 0.6K
15:41 68.70 68.70 68.70 68.70 0.2K
15:42 68.69 68.69 68.69 68.69 1.0K
15:43 68.69 68.72 68.69 68.72 5.9K
15:44 68.72 68.72 68.72 68.72 0.2K
15:45 68.71 68.75 68.71 68.74 2.9K
15:48 68.74 68.74 68.74 68.74 1.8K
15:50 68.77 68.77 68.72 68.72 56.2K
15:51 68.72 68.72 68.72 68.72 1.2K
15:55 68.64 68.64 68.64 68.64 1.4K
15:56 68.65 68.65 68.65 68.65 1.3K
15:57 68.64 68.65 68.64 68.65 5.4K
15:58 68.65 68.65 68.65 68.65 3.0K
16:00 68.64 68.64 68.62 68.62 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available