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 7.0K
09:39 68.70 68.70 68.70 68.70 1.1K
09:48 68.55 68.55 68.55 68.55 0.8K
09:53 68.45 68.45 68.45 68.45 1.4K
09:54 68.47 68.47 68.45 68.46 2.1K
09:56 68.46 68.46 68.46 68.46 1.0K
10:00 68.45 68.45 68.45 68.45 0.6K
10:01 68.43 68.43 68.43 68.43 1.0K
10:02 68.42 68.42 68.42 68.42 1.5K
10:08 68.29 68.29 68.29 68.29 0.1K
10:09 68.36 68.36 68.36 68.36 3.3K
10:11 68.40 68.40 68.40 68.40 2.3K
10:14 68.43 68.43 68.43 68.43 0.6K
10:21 68.52 68.52 68.52 68.52 0.4K
10:23 68.50 68.50 68.50 68.50 0.3K
10:24 68.53 68.53 68.52 68.52 2.3K
10:26 68.50 68.50 68.50 68.50 2.2K
10:32 68.46 68.46 68.46 68.46 0.5K
10:34 68.40 68.40 68.40 68.40 0.9K
10:35 68.43 68.43 68.43 68.43 0.4K
10:38 68.43 68.43 68.43 68.43 0.1K
10:39 68.46 68.46 68.46 68.46 1.7K
10:41 68.44 68.44 68.44 68.44 0.9K
10:44 68.47 68.47 68.44 68.44 2.3K
10:48 68.45 68.46 68.45 68.46 2.3K
10:49 68.46 68.46 68.46 68.46 1.5K
10:50 68.52 68.52 68.51 68.51 2.7K
10:53 68.42 68.42 68.42 68.42 0.3K
10:56 68.36 68.36 68.36 68.36 0.4K
10:59 68.37 68.39 68.37 68.39 1.9K
11:00 68.38 68.38 68.38 68.38 0.6K
11:01 68.47 68.47 68.41 68.41 1.8K
11:05 68.43 68.43 68.43 68.43 0.3K
11:06 68.45 68.45 68.45 68.45 1.2K
11:08 68.48 68.48 68.48 68.47 0.3K
11:09 68.45 68.45 68.45 68.45 0.4K
11:10 68.45 68.45 68.45 68.45 0.9K
11:12 68.48 68.48 68.48 68.48 1.1K
11:15 68.52 68.52 68.52 68.52 0.9K
11:18 68.54 68.55 68.54 68.55 1.4K
11:19 68.55 68.55 68.55 68.55 1.2K
11:22 68.58 68.58 68.58 68.58 0.2K
11:23 68.59 68.59 68.59 68.59 0.6K
11:26 68.65 68.67 68.65 68.67 2.9K
11:27 68.68 68.69 68.68 68.69 0.3K
11:29 68.69 68.69 68.69 68.69 0.1K
11:30 68.71 68.71 68.71 68.71 1.1K
11:34 68.73 68.73 68.73 68.72 0.8K
11:36 68.73 68.73 68.73 68.73 1.1K
11:37 68.70 68.70 68.70 68.70 0.4K
11:38 68.63 68.63 68.63 68.63 1.8K
11:45 68.66 68.66 68.66 68.66 2.2K
11:46 68.70 68.70 68.70 68.69 0.3K
11:48 68.71 68.71 68.71 68.71 0.5K
11:50 68.67 68.67 68.67 68.67 3.0K
11:54 68.68 68.68 68.67 68.67 5.8K
11:56 68.65 68.65 68.65 68.65 1.5K
11:57 68.63 68.63 68.63 68.63 0.2K
11:58 68.61 68.61 68.61 68.61 0.8K
11:59 68.60 68.60 68.60 68.60 1.0K
12:04 68.64 68.64 68.64 68.64 0.8K
12:05 68.68 68.69 68.68 68.69 1.5K
12:06 68.65 68.65 68.65 68.65 1.5K
12:07 68.65 68.65 68.65 68.65 1.6K
12:09 68.63 68.63 68.63 68.63 0.3K
12:10 68.63 68.63 68.62 68.62 0.8K
12:12 68.63 68.63 68.61 68.61 0.8K
12:13 68.64 68.65 68.64 68.65 3.1K
12:14 68.64 68.64 68.64 68.64 0.5K
12:15 68.65 68.68 68.65 68.68 2.3K
12:19 68.72 68.72 68.72 68.72 0.7K
12:20 68.72 68.73 68.72 68.73 0.5K
12:23 68.74 68.74 68.74 68.74 0.9K
12:24 68.74 68.74 68.74 68.74 0.1K
12:25 68.70 68.73 68.70 68.73 1.4K
12:31 68.68 68.68 68.68 68.68 1.4K
12:33 68.69 68.69 68.69 68.69 0.3K
12:34 68.67 68.69 68.67 68.69 2.4K
12:37 68.72 68.72 68.72 68.72 1.1K
12:38 68.71 68.71 68.71 68.71 0.5K
12:44 68.77 68.78 68.77 68.78 3.5K
12:45 68.79 68.79 68.79 68.79 1.3K
12:46 68.78 68.78 68.78 68.78 2.5K
12:47 68.76 68.76 68.76 68.76 2.6K
12:48 68.75 68.76 68.75 68.76 3.5K
12:50 68.74 68.74 68.74 68.74 0.9K
12:54 68.70 68.70 68.70 68.70 1.8K
12:55 68.72 68.72 68.72 68.72 1.4K
12:58 68.70 68.70 68.70 68.70 1.1K
13:06 68.65 68.65 68.65 68.65 0.4K
13:07 68.65 68.65 68.65 68.65 1.6K
13:12 68.67 68.67 68.67 68.67 0.6K
13:13 68.65 68.65 68.65 68.65 0.3K
13:14 68.66 68.66 68.66 68.66 0.5K
13:15 68.68 68.68 68.68 68.68 0.2K
13:16 68.70 68.70 68.70 68.70 1.0K
13:17 68.71 68.71 68.71 68.71 0.3K
13:18 68.73 68.73 68.73 68.72 1.6K
13:21 68.71 68.71 68.71 68.71 0.3K
13:22 68.72 68.72 68.72 68.72 1.0K
13:24 68.71 68.71 68.71 68.71 0.4K
13:27 68.74 68.74 68.74 68.73 0.6K
13:29 68.72 68.72 68.70 68.70 14.3K
13:30 68.71 68.72 68.71 68.72 4.4K
13:35 68.70 68.72 68.70 68.72 0.5K
13:37 68.74 68.74 68.74 68.74 0.8K
13:39 68.75 68.75 68.75 68.75 0.2K
13:40 68.75 68.75 68.75 68.75 0.3K
13:41 68.75 68.75 68.75 68.75 0.8K
13:43 68.73 68.73 68.73 68.73 0.7K
13:44 68.73 68.74 68.73 68.74 2.2K
13:48 68.68 68.69 68.68 68.69 1.3K
13:50 68.67 68.67 68.67 68.67 0.3K
13:51 68.66 68.66 68.66 68.66 0.9K
13:54 68.69 68.69 68.69 68.69 0.2K
13:55 68.71 68.71 68.71 68.71 12.6K
13:59 68.66 68.66 68.66 68.66 1.0K
14:00 68.69 68.69 68.69 68.69 0.3K
14:01 68.70 68.72 68.70 68.72 6.6K
14:05 68.79 68.79 68.79 68.79 1.4K
14:10 68.74 68.74 68.74 68.74 0.3K
14:12 68.74 68.74 68.74 68.74 0.2K
14:13 68.69 68.69 68.69 68.69 2.3K
14:14 68.73 68.73 68.73 68.73 45.4K
14:16 68.71 68.71 68.70 68.71 2.1K
14:17 68.71 68.71 68.69 68.69 6.8K
14:18 68.68 68.68 68.68 68.68 3.8K
14:19 68.66 68.66 68.66 68.66 0.7K
14:21 68.66 68.66 68.64 68.64 1.8K
14:22 68.65 68.65 68.64 68.64 2.0K
14:24 68.68 68.68 68.68 68.68 0.2K
14:25 68.68 68.68 68.68 68.68 0.1K
14:26 68.67 68.67 68.67 68.67 1.0K
14:27 68.68 68.68 68.67 68.67 0.9K
14:28 68.66 68.66 68.66 68.66 0.8K
14:31 68.71 68.71 68.71 68.71 0.7K
14:32 68.71 68.71 68.71 68.70 0.7K
14:34 68.72 68.72 68.72 68.72 0.8K
14:35 68.71 68.71 68.71 68.71 1.4K
14:36 68.70 68.70 68.69 68.69 2.3K
14:37 68.70 68.70 68.70 68.70 0.8K
14:38 68.69 68.70 68.69 68.70 2.5K
14:39 68.69 68.69 68.69 68.69 2.5K
14:42 68.67 68.68 68.67 68.68 0.9K
14:44 68.66 68.66 68.66 68.66 2.3K
14:45 68.66 68.66 68.65 68.65 2.9K
14:46 68.65 68.65 68.65 68.65 0.7K
14:47 68.63 68.66 68.63 68.66 1.0K
14:48 68.66 68.66 68.66 68.66 0.6K
14:49 68.66 68.66 68.65 68.65 1.0K
14:50 68.65 68.66 68.65 68.66 115.2K
14:53 68.66 68.66 68.66 68.66 3.0K
14:54 68.66 68.66 68.66 68.66 0.5K
14:55 68.64 68.64 68.64 68.64 0.5K
14:56 68.64 68.64 68.64 68.64 0.7K
15:00 68.62 68.62 68.61 68.61 1.1K
15:01 68.64 68.65 68.64 68.64 3.6K
15:02 68.59 68.59 68.59 68.59 1.0K
15:04 68.62 68.62 68.62 68.62 0.8K
15:05 68.63 68.63 68.63 68.63 0.2K
15:06 68.61 68.61 68.61 68.61 0.9K
15:09 68.65 68.65 68.65 68.64 0.6K
15:10 68.63 68.63 68.63 68.63 6.4K
15:11 68.64 68.64 68.63 68.63 4.7K
15:12 68.63 68.63 68.62 68.62 15.0K
15:13 68.63 68.63 68.63 68.63 0.3K
15:14 68.62 68.62 68.62 68.62 1.1K
15:15 68.64 68.65 68.64 68.65 1.8K
15:16 68.63 68.66 68.63 68.66 5.5K
15:17 68.68 68.68 68.68 68.68 0.4K
15:18 68.68 68.68 68.67 68.68 2.7K
15:19 68.69 68.69 68.68 68.68 1.1K
15:20 68.68 68.68 68.64 68.64 1.5K
15:21 68.68 68.68 68.66 68.67 2.3K
15:22 68.66 68.66 68.65 68.65 3.2K
15:23 68.63 68.63 68.63 68.63 0.8K
15:24 68.65 68.65 68.65 68.65 1.0K
15:26 68.63 68.63 68.63 68.63 0.2K
15:27 68.60 68.61 68.60 68.61 2.9K
15:28 68.60 68.60 68.60 68.60 0.4K
15:29 68.59 68.59 68.56 68.56 22.3K
15:30 68.59 68.59 68.59 68.58 7.9K
15:31 68.60 68.63 68.60 68.63 1.7K
15:32 68.62 68.63 68.62 68.63 4.8K
15:33 68.64 68.65 68.64 68.65 1.4K
15:35 68.64 68.64 68.61 68.61 3.2K
15:36 68.61 68.62 68.61 68.62 2.5K
15:38 68.62 68.62 68.62 68.62 0.6K
15:39 68.59 68.60 68.59 68.60 0.7K
15:40 68.59 68.59 68.59 68.59 0.6K
15:41 68.60 68.61 68.60 68.61 2.0K
15:43 68.61 68.61 68.61 68.61 2.8K
15:44 68.60 68.61 68.59 68.58 8.1K
15:45 68.58 68.58 68.58 68.58 1.4K
15:46 68.58 68.59 68.58 68.59 1.3K
15:47 68.61 68.61 68.61 68.61 0.9K
15:48 68.64 68.65 68.64 68.64 1.6K
15:49 68.64 68.64 68.64 68.64 0.7K
15:50 68.57 68.57 68.57 68.57 1.2K
15:51 68.56 68.56 68.54 68.54 1.2K
15:52 68.53 68.53 68.53 68.53 1.5K
15:53 68.48 68.48 68.48 68.48 0.5K
15:54 68.47 68.47 68.47 68.47 0.9K
15:55 68.46 68.49 68.46 68.49 5.7K
15:56 68.48 68.48 68.44 68.45 2.3K
15:57 68.44 68.44 68.43 68.43 1.3K
15:58 68.42 68.42 68.42 68.42 3.1K
15:59 68.38 68.43 68.38 68.43 1.6K
16:00 68.44 68.44 68.44 68.44 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available