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 68.58 68.58 68.58 68.58 3.1K
09:31 68.56 68.56 68.56 68.56 2.9K
09:33 68.60 68.60 68.59 68.59 1.3K
09:34 68.68 68.68 68.68 68.68 0.8K
09:36 68.73 68.73 68.73 68.72 0.6K
09:39 68.71 68.71 68.71 68.71 0.6K
09:41 68.65 68.65 68.65 68.65 2.0K
09:45 68.57 68.57 68.57 68.57 1.5K
09:48 68.55 68.55 68.55 68.55 1.2K
09:53 68.43 68.43 68.43 68.43 0.8K
09:54 68.41 68.41 68.41 68.41 0.9K
09:57 68.48 68.48 68.47 68.47 2.7K
09:59 68.44 68.46 68.44 68.46 0.4K
10:02 68.20 68.20 68.20 68.20 1.8K
10:06 68.16 68.16 68.16 68.16 0.2K
10:08 68.13 68.13 68.13 68.13 0.5K
10:10 68.17 68.17 68.17 68.17 1.4K
10:13 68.10 68.13 68.10 68.13 1.0K
10:15 68.13 68.13 68.13 68.13 0.2K
10:17 68.15 68.15 68.15 68.15 0.8K
10:21 68.00 68.00 68.00 68.00 1.5K
10:22 68.01 68.06 68.01 68.06 3.9K
10:23 68.08 68.08 68.08 68.08 2.3K
10:24 68.00 68.00 68.00 68.00 0.3K
10:26 67.97 67.97 67.97 67.97 0.7K
10:28 67.91 67.91 67.91 67.91 1.0K
10:30 67.89 67.89 67.89 67.89 0.2K
10:31 67.86 67.90 67.86 67.90 18.4K
10:34 67.92 67.93 67.92 67.92 11.0K
10:35 67.94 67.97 67.94 67.97 15.1K
10:38 68.02 68.02 68.02 68.02 1.2K
10:42 68.05 68.09 68.05 68.09 1.2K
10:43 68.12 68.12 68.12 68.11 0.2K
10:44 68.15 68.15 68.15 68.15 0.3K
10:45 68.12 68.12 68.12 68.12 1.3K
10:47 68.06 68.06 68.06 68.06 0.3K
10:49 68.10 68.10 68.10 68.10 0.1K
10:50 68.14 68.14 68.14 68.14 0.3K
10:52 68.18 68.21 68.18 68.21 0.8K
10:54 68.22 68.22 68.22 68.22 1.2K
10:55 68.22 68.22 68.22 68.22 0.6K
10:57 68.21 68.22 68.21 68.22 0.2K
10:59 68.14 68.14 68.12 68.12 3.4K
11:00 68.11 68.11 68.11 68.11 0.3K
11:01 68.05 68.05 68.05 68.05 0.2K
11:03 68.02 68.02 68.02 68.02 1.0K
11:04 68.00 68.03 68.00 68.03 4.4K
11:08 68.04 68.04 68.03 68.03 1.6K
11:10 68.04 68.04 68.04 68.04 0.3K
11:11 68.07 68.07 68.07 68.07 0.8K
11:13 68.11 68.11 68.11 68.11 0.1K
11:14 68.11 68.11 68.08 68.08 1.7K
11:15 68.10 68.10 68.07 68.07 1.9K
11:17 68.04 68.04 68.04 68.04 0.5K
11:18 68.05 68.05 68.05 68.05 3.6K
11:25 67.99 67.99 67.99 67.99 1.2K
11:30 67.92 67.92 67.87 67.87 1.4K
11:32 67.81 67.81 67.81 67.81 0.2K
11:33 67.77 67.77 67.77 67.77 0.7K
11:34 67.82 67.82 67.82 67.82 2.2K
11:35 67.84 67.84 67.84 67.84 0.4K
11:37 67.86 67.86 67.86 67.86 2.9K
11:38 67.92 67.92 67.92 67.92 1.3K
11:40 67.88 67.88 67.88 67.88 1.1K
11:42 67.88 67.88 67.88 67.88 1.7K
11:43 67.87 67.87 67.87 67.87 0.5K
11:45 67.90 67.90 67.90 67.90 0.4K
11:48 67.92 67.93 67.92 67.93 0.4K
11:49 67.96 67.96 67.96 67.96 1.3K
11:50 67.99 68.00 67.99 68.00 0.4K
11:51 68.01 68.04 68.01 68.04 1.7K
11:53 68.04 68.04 68.04 68.04 0.4K
11:54 68.03 68.03 68.03 68.03 0.3K
11:55 68.00 68.00 68.00 68.00 1.1K
11:56 68.06 68.07 68.06 68.07 5.1K
11:57 68.09 68.12 68.09 68.12 3.2K
11:58 68.13 68.13 68.13 68.13 1.6K
12:01 68.08 68.08 68.03 68.03 1.7K
12:03 68.03 68.03 68.03 68.03 0.1K
12:04 68.00 68.00 68.00 68.00 0.7K
12:06 67.99 67.99 67.99 67.99 0.1K
12:09 68.01 68.01 68.01 68.01 0.6K
12:10 68.03 68.03 68.03 68.03 1.6K
12:14 68.02 68.02 68.02 68.02 0.2K
12:15 68.02 68.02 68.02 68.02 1.5K
12:20 68.02 68.02 68.02 68.02 1.8K
12:21 68.01 68.01 68.01 68.01 1.5K
12:25 68.03 68.03 68.03 68.03 1.3K
12:27 68.02 68.04 68.02 68.04 2.7K
12:29 68.07 68.07 68.07 68.07 2.6K
12:30 68.11 68.11 68.11 68.11 0.3K
12:32 68.11 68.11 68.11 68.11 2.5K
12:35 68.11 68.11 68.11 68.11 1.7K
12:39 68.15 68.15 68.15 68.15 0.7K
12:40 68.16 68.17 68.15 68.17 5.8K
12:42 68.17 68.17 68.17 68.17 0.1K
12:43 68.19 68.19 68.19 68.19 0.2K
12:44 68.16 68.16 68.16 68.16 0.6K
12:47 68.15 68.15 68.15 68.15 0.2K
12:48 68.16 68.16 68.16 68.16 0.8K
12:49 68.18 68.18 68.18 68.18 0.2K
12:50 68.17 68.17 68.17 68.17 0.4K
12:54 68.21 68.21 68.20 68.20 2.3K
12:55 68.22 68.22 68.22 68.22 11.6K
12:56 68.23 68.23 68.23 68.23 4.4K
12:57 68.23 68.25 68.23 68.25 3.3K
13:02 68.34 68.35 68.34 68.35 0.5K
13:03 68.36 68.36 68.34 68.34 2.2K
13:05 68.40 68.40 68.40 68.40 0.2K
13:06 68.42 68.42 68.42 68.42 1.0K
13:07 68.43 68.43 68.43 68.43 0.1K
13:10 68.42 68.42 68.42 68.42 2.0K
13:16 68.38 68.38 68.38 68.38 0.5K
13:18 68.33 68.33 68.33 68.33 0.6K
13:23 68.32 68.33 68.32 68.33 1.2K
13:26 68.32 68.32 68.32 68.32 0.5K
13:28 68.26 68.26 68.26 68.26 1.4K
13:32 68.23 68.23 68.23 68.23 0.2K
13:34 68.25 68.25 68.25 68.25 0.8K
13:35 68.26 68.26 68.26 68.26 0.8K
13:36 68.28 68.28 68.28 68.28 1.9K
13:38 68.33 68.33 68.32 68.32 1.5K
13:39 68.38 68.39 68.38 68.39 0.4K
13:41 68.42 68.42 68.42 68.42 0.3K
13:42 68.41 68.42 68.41 68.42 1.7K
13:43 68.45 68.45 68.45 68.45 0.8K
13:44 68.44 68.44 68.43 68.43 2.7K
13:47 68.43 68.43 68.43 68.43 0.8K
13:48 68.43 68.44 68.43 68.43 2.5K
13:50 68.43 68.43 68.43 68.43 0.5K
13:54 68.42 68.42 68.42 68.42 0.5K
13:55 68.40 68.40 68.40 68.40 0.6K
13:58 68.38 68.38 68.38 68.38 0.8K
14:04 68.34 68.34 68.34 68.34 0.4K
14:05 68.34 68.34 68.34 68.34 2.6K
14:10 68.33 68.34 68.33 68.34 0.6K
14:11 68.33 68.33 68.31 68.31 1.1K
14:12 68.31 68.31 68.30 68.30 0.6K
14:14 68.27 68.27 68.26 68.26 1.8K
14:15 68.23 68.23 68.23 68.23 1.0K
14:17 68.24 68.24 68.24 68.24 0.7K
14:21 68.20 68.20 68.20 68.20 0.2K
14:22 68.22 68.22 68.22 68.22 0.5K
14:23 68.19 68.19 68.19 68.19 1.9K
14:24 68.21 68.21 68.21 68.21 2.6K
14:25 68.21 68.21 68.21 68.21 3.6K
14:26 68.20 68.20 68.20 68.20 0.4K
14:27 68.20 68.20 68.19 68.19 1.5K
14:32 68.24 68.26 68.23 68.23 1.3K
14:36 68.26 68.26 68.26 68.26 0.5K
14:37 68.28 68.28 68.28 68.28 0.2K
14:39 68.40 68.40 68.40 68.40 1.5K
14:42 68.46 68.46 68.46 68.46 0.4K
14:43 68.51 68.51 68.51 68.51 1.9K
14:48 68.43 68.46 68.43 68.46 0.4K
14:51 68.45 68.45 68.45 68.45 0.6K
14:53 68.44 68.44 68.44 68.45 4.2K
14:54 68.44 68.45 68.44 68.45 1.0K
14:56 68.48 68.48 68.48 68.48 3.8K
15:01 68.48 68.48 68.48 68.48 0.2K
15:02 68.49 68.49 68.49 68.49 0.2K
15:03 68.44 68.45 68.42 68.43 15.2K
15:05 68.46 68.48 68.46 68.48 1.1K
15:07 68.48 68.50 68.47 68.50 3.1K
15:08 68.50 68.50 68.47 68.50 3.1K
15:09 68.48 68.48 68.48 68.48 1.0K
15:10 68.44 68.44 68.44 68.44 1.0K
15:11 68.45 68.45 68.45 68.45 0.7K
15:12 68.46 68.47 68.46 68.47 3.3K
15:13 68.44 68.44 68.44 68.44 1.4K
15:14 68.46 68.47 68.45 68.47 0.8K
15:15 68.46 68.48 68.46 68.48 1.9K
15:16 68.46 68.46 68.46 68.46 0.3K
15:17 68.46 68.46 68.46 68.46 0.5K
15:18 68.47 68.48 68.47 68.48 3.0K
15:19 68.49 68.52 68.49 68.51 1.3K
15:20 68.55 68.55 68.52 68.52 2.7K
15:21 68.53 68.53 68.52 68.52 0.7K
15:22 68.58 68.58 68.57 68.57 3.2K
15:23 68.60 68.60 68.60 68.60 0.2K
15:24 68.62 68.62 68.62 68.62 2.9K
15:25 68.61 68.61 68.61 68.61 1.9K
15:26 68.60 68.60 68.60 68.60 0.8K
15:27 68.59 68.60 68.59 68.59 2.2K
15:28 68.56 68.56 68.56 68.56 1.2K
15:31 68.48 68.48 68.48 68.48 1.5K
15:32 68.49 68.51 68.49 68.51 1.7K
15:33 68.51 68.51 68.51 68.51 0.7K
15:34 68.51 68.51 68.49 68.49 32.7K
15:35 68.49 68.51 68.49 68.51 1.6K
15:36 68.44 68.44 68.44 68.44 0.5K
15:37 68.38 68.40 68.38 68.40 1.8K
15:39 68.36 68.36 68.36 68.36 0.7K
15:41 68.34 68.34 68.31 68.31 2.4K
15:42 68.30 68.31 68.30 68.31 3.7K
15:43 68.31 68.32 68.31 68.32 0.9K
15:45 68.34 68.34 68.33 68.33 5.1K
15:47 68.39 68.39 68.39 68.39 0.5K
15:48 68.40 68.40 68.38 68.39 4.6K
15:49 68.38 68.39 68.38 68.39 2.4K
15:50 68.39 68.40 68.37 68.37 8.2K
15:51 68.36 68.39 68.35 68.35 1.6K
15:52 68.36 68.36 68.34 68.34 2.8K
15:53 68.33 68.33 68.33 68.33 0.5K
15:54 68.29 68.30 68.29 68.29 1.7K
15:55 68.31 68.33 68.31 68.33 0.9K
15:56 68.33 68.33 68.33 68.33 0.4K
15:57 68.37 68.37 68.37 68.37 3.1K
15:58 68.38 68.38 68.38 68.38 0.8K
15:59 68.37 68.37 68.34 68.34 2.0K
16:00 68.35 68.35 68.32 68.32 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available