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 8.2K
09:35 68.53 68.53 68.53 68.53 1.1K
09:38 68.59 68.61 68.59 68.61 0.8K
09:43 68.55 68.55 68.53 68.53 0.9K
09:45 68.57 68.57 68.57 68.57 0.6K
09:47 68.64 68.65 68.64 68.65 1.9K
09:48 68.68 68.70 68.68 68.70 2.6K
09:51 68.81 68.81 68.81 68.81 1.0K
09:52 68.84 68.84 68.84 68.84 1.3K
09:56 68.82 68.82 68.82 68.82 0.7K
09:58 68.80 68.80 68.80 68.80 1.4K
10:05 68.82 68.82 68.82 68.82 0.2K
10:06 68.80 68.80 68.80 68.80 0.4K
10:08 68.83 68.83 68.83 68.83 2.4K
10:12 68.89 68.89 68.89 68.89 1.0K
10:15 68.89 68.89 68.89 68.89 1.0K
10:18 68.89 68.89 68.89 68.89 1.1K
10:21 68.83 68.83 68.83 68.83 0.2K
10:22 68.87 68.87 68.86 68.87 3.1K
10:23 68.86 68.86 68.86 68.86 1.7K
10:24 68.83 68.83 68.83 68.83 0.6K
10:26 68.84 68.84 68.84 68.84 0.7K
10:28 68.86 68.86 68.86 68.86 0.8K
10:32 68.84 68.85 68.84 68.85 6.1K
10:37 68.83 68.84 68.83 68.84 0.7K
10:38 68.83 68.83 68.83 68.83 0.3K
10:39 68.81 68.81 68.77 68.78 2.2K
10:41 68.78 68.78 68.78 68.78 0.5K
10:43 68.81 68.81 68.81 68.81 0.7K
10:44 68.84 68.84 68.84 68.84 5.8K
10:50 68.81 68.81 68.81 68.81 0.2K
10:51 68.84 68.84 68.84 68.84 2.5K
10:53 68.86 68.86 68.86 68.86 3.3K
10:59 68.82 68.82 68.82 68.82 1.7K
11:00 68.85 68.85 68.85 68.85 0.7K
11:01 68.87 68.87 68.87 68.87 1.3K
11:02 68.88 68.88 68.88 68.88 1.2K
11:04 68.86 68.86 68.86 68.86 1.2K
11:05 68.86 68.86 68.86 68.86 3.2K
11:12 68.80 68.80 68.80 68.80 1.3K
11:14 68.81 68.81 68.81 68.81 0.5K
11:15 68.82 68.82 68.82 68.82 0.6K
11:17 68.85 68.85 68.85 68.85 4.0K
11:18 68.85 68.85 68.85 68.85 2.0K
11:19 68.86 68.86 68.86 68.86 6.8K
11:20 68.87 68.87 68.85 68.85 1.5K
11:23 68.85 68.85 68.84 68.84 0.7K
11:24 68.86 68.86 68.86 68.86 1.1K
11:25 68.85 68.85 68.85 68.85 0.3K
11:28 68.83 68.85 68.83 68.84 5.4K
11:31 68.75 68.75 68.74 68.74 1.5K
11:34 68.75 68.75 68.75 68.75 0.3K
11:35 68.76 68.76 68.76 68.76 0.6K
11:37 68.81 68.81 68.81 68.81 0.3K
11:38 68.82 68.84 68.82 68.83 2.7K
11:40 68.84 68.84 68.84 68.84 6.2K
11:44 68.79 68.79 68.79 68.79 0.4K
11:45 68.81 68.81 68.81 68.81 0.3K
11:47 68.81 68.81 68.80 68.80 1.5K
11:48 68.82 68.82 68.80 68.80 0.3K
11:49 68.80 68.80 68.80 68.80 4.4K
11:51 68.81 68.82 68.81 68.82 1.9K
11:52 68.83 68.83 68.83 68.83 1.6K
11:54 68.82 68.82 68.82 68.82 0.9K
11:55 68.80 68.80 68.80 68.80 0.1K
11:56 68.79 68.79 68.79 68.79 1.3K
11:57 68.73 68.73 68.73 68.73 0.7K
12:00 68.69 68.69 68.69 68.69 2.6K
12:03 68.72 68.72 68.72 68.72 0.2K
12:04 68.75 68.75 68.75 68.75 8.2K
12:06 68.75 68.75 68.73 68.73 12.3K
12:09 68.76 68.76 68.76 68.76 0.1K
12:10 68.77 68.77 68.77 68.77 0.1K
12:12 68.77 68.79 68.77 68.79 1.4K
12:13 68.81 68.81 68.80 68.80 2.4K
12:16 68.84 68.84 68.83 68.84 2.5K
12:18 68.81 68.81 68.75 68.75 4.6K
12:19 68.72 68.72 68.72 68.72 0.8K
12:20 68.76 68.76 68.76 68.76 7.3K
12:24 68.72 68.72 68.72 68.72 0.2K
12:26 68.72 68.72 68.72 68.72 0.1K
12:27 68.72 68.72 68.72 68.72 0.3K
12:28 68.71 68.71 68.71 68.71 0.3K
12:29 68.74 68.75 68.74 68.75 0.3K
12:30 68.78 68.78 68.78 68.78 0.8K
12:31 68.73 68.73 68.73 68.73 0.2K
12:32 68.70 68.70 68.70 68.70 0.4K
12:35 68.65 68.65 68.65 68.65 0.2K
12:37 68.63 68.63 68.63 68.63 0.5K
12:40 68.57 68.57 68.57 68.57 0.5K
12:41 68.57 68.57 68.57 68.57 0.2K
12:42 68.58 68.58 68.58 68.58 1.0K
12:44 68.61 68.61 68.61 68.61 0.4K
12:45 68.60 68.61 68.60 68.61 0.2K
12:46 68.61 68.61 68.58 68.58 0.5K
12:47 68.57 68.57 68.57 68.57 0.3K
12:49 68.59 68.59 68.59 68.58 0.3K
12:52 68.48 68.48 68.48 68.47 0.3K
12:55 68.50 68.50 68.50 68.50 0.4K
12:56 68.45 68.45 68.45 68.45 0.3K
12:58 68.40 68.40 68.40 68.40 2.2K
13:02 68.41 68.41 68.41 68.41 0.6K
13:05 68.45 68.45 68.45 68.45 0.3K
13:07 68.40 68.40 68.40 68.40 0.2K
13:08 68.42 68.42 68.42 68.42 0.3K
13:12 68.40 68.40 68.40 68.40 0.4K
13:15 68.40 68.40 68.40 68.40 1.5K
13:16 68.41 68.41 68.41 68.41 1.4K
13:17 68.37 68.37 68.37 68.37 0.4K
13:18 68.39 68.39 68.39 68.39 0.2K
13:19 68.41 68.41 68.41 68.41 0.4K
13:22 68.44 68.44 68.44 68.44 0.3K
13:23 68.44 68.44 68.44 68.44 1.3K
13:26 68.39 68.39 68.39 68.39 1.7K
13:27 68.37 68.37 68.37 68.37 3.6K
13:30 68.30 68.30 68.30 68.30 1.0K
13:33 68.33 68.33 68.33 68.33 0.2K
13:37 68.31 68.31 68.31 68.31 2.5K
13:40 68.32 68.32 68.30 68.30 2.4K
13:44 68.28 68.28 68.28 68.28 0.3K
13:46 68.29 68.29 68.29 68.29 0.1K
13:47 68.23 68.23 68.23 68.23 1.3K
13:54 68.20 68.20 68.19 68.19 4.5K
13:56 68.13 68.13 68.13 68.13 1.3K
14:00 68.15 68.15 68.15 68.15 1.0K
14:01 68.20 68.20 68.20 68.20 1.1K
14:03 68.23 68.23 68.23 68.23 0.2K
14:04 68.19 68.19 68.19 68.19 0.6K
14:08 68.14 68.14 68.14 68.14 0.7K
14:10 68.14 68.14 68.14 68.14 0.3K
14:12 68.17 68.17 68.15 68.15 1.3K
14:15 68.18 68.18 68.18 68.18 0.6K
14:16 68.18 68.18 68.15 68.15 4.9K
14:20 68.25 68.25 68.25 68.25 0.4K
14:21 68.27 68.27 68.26 68.26 1.1K
14:22 68.26 68.26 68.26 68.26 0.6K
14:25 68.27 68.27 68.27 68.27 1.1K
14:26 68.26 68.26 68.26 68.26 7.8K
14:27 68.28 68.30 68.28 68.30 1.7K
14:28 68.27 68.27 68.27 68.27 1.4K
14:30 68.26 68.27 68.26 68.27 5.1K
14:33 68.29 68.29 68.29 68.29 0.8K
14:36 68.33 68.33 68.33 68.33 0.4K
14:37 68.31 68.31 68.31 68.31 0.8K
14:38 68.32 68.33 68.32 68.33 0.5K
14:39 68.33 68.33 68.33 68.33 0.5K
14:40 68.32 68.32 68.32 68.32 0.7K
14:41 68.35 68.36 68.35 68.36 4.8K
14:44 68.35 68.35 68.35 68.35 2.8K
14:46 68.38 68.38 68.38 68.38 0.4K
14:47 68.36 68.36 68.36 68.36 0.4K
14:48 68.34 68.34 68.34 68.34 0.9K
14:49 68.36 68.36 68.33 68.33 11.8K
14:51 68.32 68.32 68.32 68.32 4.1K
14:54 68.31 68.31 68.31 68.31 0.2K
14:55 68.31 68.31 68.31 68.31 0.5K
14:56 68.29 68.29 68.29 68.29 1.0K
14:57 68.24 68.24 68.23 68.23 1.1K
14:58 68.21 68.21 68.21 68.21 5.2K
14:59 68.20 68.20 68.20 68.19 1.7K
15:00 68.19 68.19 68.19 68.19 2.1K
15:01 68.22 68.25 68.22 68.24 3.7K
15:02 68.22 68.22 68.22 68.22 0.8K
15:04 68.18 68.20 68.18 68.20 2.1K
15:07 68.25 68.25 68.25 68.25 1.5K
15:08 68.26 68.28 68.26 68.28 3.2K
15:09 68.26 68.26 68.26 68.26 0.5K
15:10 68.28 68.28 68.28 68.28 0.5K
15:11 68.27 68.27 68.27 68.27 0.2K
15:12 68.27 68.27 68.25 68.26 1.5K
15:13 68.28 68.28 68.28 68.28 0.6K
15:14 68.29 68.29 68.25 68.25 6.2K
15:16 68.21 68.21 68.21 68.21 0.4K
15:17 68.24 68.24 68.21 68.21 1.8K
15:18 68.22 68.25 68.21 68.25 3.5K
15:19 68.25 68.25 68.23 68.23 2.1K
15:21 68.23 68.25 68.23 68.25 3.4K
15:23 68.26 68.27 68.25 68.27 6.5K
15:24 68.27 68.29 68.27 68.27 6.7K
15:25 68.28 68.28 68.27 68.28 3.9K
15:26 68.28 68.28 68.26 68.27 3.7K
15:27 68.28 68.28 68.27 68.28 3.0K
15:28 68.28 68.28 68.26 68.26 5.3K
15:29 68.26 68.27 68.23 68.23 6.4K
15:31 68.22 68.22 68.22 68.22 0.4K
15:32 68.23 68.26 68.23 68.26 2.2K
15:34 68.26 68.26 68.26 68.26 0.2K
15:35 68.27 68.27 68.27 68.27 0.4K
15:36 68.25 68.26 68.23 68.23 2.3K
15:37 68.26 68.26 68.26 68.26 0.3K
15:38 68.28 68.28 68.28 68.28 0.5K
15:39 68.29 68.30 68.29 68.30 4.5K
15:41 68.29 68.29 68.28 68.28 2.5K
15:43 68.32 68.32 68.31 68.31 3.9K
15:44 68.35 68.37 68.35 68.37 2.1K
15:45 68.40 68.41 68.40 68.41 1.6K
15:48 68.39 68.39 68.38 68.38 1.5K
15:49 68.37 68.37 68.35 68.35 1.3K
15:50 68.31 68.32 68.31 68.32 2.0K
15:51 68.29 68.30 68.29 68.30 1.5K
15:53 68.32 68.32 68.32 68.32 0.7K
15:54 68.31 68.31 68.31 68.31 2.6K
15:55 68.33 68.33 68.33 68.33 0.3K
15:56 68.30 68.30 68.30 68.30 0.9K
15:58 68.27 68.27 68.26 68.26 2.1K
16:00 68.25 68.26 68.25 68.26 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available