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 68.51 68.51 68.51 68.51 4.2K
09:32 68.49 68.49 68.49 68.49 1.7K
09:39 68.48 68.48 68.48 68.48 0.1K
09:41 68.45 68.45 68.45 68.45 3.2K
09:42 68.43 68.43 68.43 68.43 0.1K
09:43 68.37 68.37 68.37 68.37 0.4K
09:44 68.44 68.44 68.44 68.44 1.4K
09:46 68.51 68.51 68.51 68.51 1.2K
09:48 68.50 68.50 68.50 68.50 1.6K
09:57 68.23 68.23 68.23 68.23 2.2K
10:00 68.09 68.09 68.09 68.08 0.5K
10:02 68.13 68.13 68.13 68.13 2.7K
10:07 68.19 68.19 68.19 68.19 1.3K
10:10 68.23 68.23 68.23 68.23 0.1K
10:11 68.30 68.30 68.30 68.30 2.5K
10:13 68.42 68.42 68.42 68.42 0.9K
10:16 68.49 68.49 68.49 68.49 5.9K
10:17 68.51 68.51 68.50 68.50 0.4K
10:24 68.72 68.72 68.72 68.72 1.2K
10:25 68.67 68.67 68.67 68.67 0.8K
10:26 68.64 68.66 68.64 68.66 1.1K
10:30 68.65 68.65 68.63 68.63 1.3K
10:34 68.47 68.48 68.47 68.48 2.4K
10:36 68.50 68.50 68.49 68.49 0.9K
10:37 68.52 68.52 68.52 68.52 0.1K
10:38 68.57 68.58 68.57 68.58 0.8K
10:39 68.57 68.58 68.57 68.58 0.8K
10:40 68.59 68.59 68.59 68.59 0.4K
10:41 68.54 68.54 68.54 68.54 5.1K
10:42 68.57 68.57 68.57 68.57 0.6K
10:46 68.58 68.58 68.58 68.58 0.1K
10:47 68.59 68.60 68.59 68.60 0.6K
10:50 68.60 68.60 68.60 68.60 0.1K
10:52 68.55 68.55 68.55 68.55 0.1K
10:53 68.53 68.53 68.53 68.53 0.1K
10:54 68.53 68.53 68.53 68.53 0.1K
10:55 68.52 68.53 68.52 68.53 8.0K
10:57 68.50 68.50 68.50 68.50 0.4K
10:58 68.52 68.52 68.52 68.52 0.5K
11:00 68.52 68.58 68.52 68.58 3.3K
11:03 68.51 68.51 68.51 68.51 0.5K
11:11 68.59 68.59 68.59 68.59 1.1K
11:12 68.58 68.58 68.58 68.58 0.1K
11:13 68.57 68.57 68.57 68.57 0.4K
11:15 68.65 68.68 68.65 68.68 1.4K
11:16 68.69 68.69 68.69 68.69 0.8K
11:19 68.72 68.72 68.72 68.72 1.4K
11:20 68.71 68.71 68.71 68.71 0.2K
11:22 68.69 68.69 68.65 68.65 5.5K
11:23 68.65 68.65 68.65 68.65 2.5K
11:24 68.66 68.67 68.66 68.67 0.6K
11:25 68.65 68.65 68.65 68.65 2.2K
11:30 68.53 68.55 68.53 68.55 1.6K
11:31 68.57 68.57 68.57 68.57 0.8K
11:32 68.59 68.60 68.59 68.60 1.3K
11:33 68.58 68.60 68.58 68.60 9.9K
11:35 68.60 68.60 68.60 68.60 0.4K
11:38 68.57 68.58 68.57 68.58 1.4K
11:41 68.52 68.52 68.52 68.52 0.1K
11:43 68.49 68.49 68.49 68.49 0.8K
11:45 68.48 68.48 68.48 68.48 0.2K
11:46 68.49 68.51 68.49 68.51 1.1K
11:52 68.40 68.40 68.39 68.39 2.7K
11:54 68.44 68.44 68.44 68.44 2.2K
11:57 68.38 68.38 68.38 68.38 0.2K
11:58 68.38 68.39 68.38 68.39 1.2K
12:02 68.43 68.43 68.43 68.43 0.2K
12:03 68.42 68.42 68.42 68.42 1.0K
12:08 68.39 68.39 68.39 68.39 1.3K
12:11 68.35 68.35 68.35 68.35 0.6K
12:12 68.34 68.34 68.34 68.34 0.4K
12:14 68.36 68.36 68.36 68.36 0.2K
12:15 68.36 68.36 68.36 68.36 1.1K
12:19 68.30 68.30 68.30 68.30 1.1K
12:22 68.36 68.36 68.36 68.36 0.7K
12:25 68.38 68.38 68.38 68.38 1.1K
12:28 68.47 68.47 68.47 68.47 0.3K
12:32 68.54 68.54 68.52 68.52 1.2K
12:34 68.53 68.53 68.50 68.52 3.1K
12:35 68.53 68.55 68.53 68.55 1.8K
12:36 68.53 68.54 68.53 68.54 20.1K
12:37 68.54 68.54 68.53 68.53 0.7K
12:40 68.51 68.51 68.48 68.48 1.4K
12:41 68.43 68.43 68.39 68.39 4.1K
12:43 68.38 68.38 68.38 68.38 0.2K
12:45 68.41 68.41 68.41 68.41 0.9K
12:46 68.43 68.43 68.43 68.43 0.1K
12:47 68.43 68.43 68.43 68.43 1.0K
12:48 68.42 68.42 68.40 68.40 0.7K
12:49 68.41 68.41 68.41 68.41 3.0K
12:51 68.36 68.36 68.36 68.36 0.2K
12:52 68.44 68.44 68.44 68.44 0.8K
12:55 68.46 68.46 68.46 68.46 0.1K
12:56 68.46 68.46 68.46 68.46 0.1K
12:57 68.45 68.45 68.45 68.45 0.5K
12:58 68.44 68.44 68.44 68.44 0.2K
12:59 68.46 68.46 68.46 68.46 0.3K
13:00 68.48 68.48 68.48 68.48 1.1K
13:02 68.52 68.52 68.52 68.52 0.4K
13:03 68.55 68.55 68.55 68.55 2.0K
13:04 68.53 68.53 68.53 68.53 0.7K
13:07 68.49 68.52 68.49 68.52 1.3K
13:09 68.50 68.51 68.50 68.51 1.1K
13:12 68.53 68.53 68.53 68.53 0.4K
13:13 68.56 68.56 68.56 68.56 0.7K
13:15 68.59 68.59 68.59 68.59 0.7K
13:18 68.56 68.56 68.56 68.56 0.6K
13:19 68.60 68.60 68.60 68.60 3.0K
13:20 68.57 68.57 68.57 68.57 0.1K
13:21 68.60 68.60 68.60 68.60 0.9K
13:23 68.60 68.60 68.60 68.60 0.3K
13:24 68.63 68.63 68.62 68.62 1.9K
13:26 68.58 68.58 68.58 68.58 0.6K
13:28 68.57 68.58 68.57 68.58 1.7K
13:29 68.58 68.58 68.58 68.58 1.8K
13:30 68.57 68.57 68.55 68.55 72.7K
13:31 68.60 68.60 68.60 68.60 0.7K
13:32 68.60 68.60 68.60 68.60 0.7K
13:33 68.61 68.61 68.61 68.61 1.8K
13:34 68.62 68.62 68.62 68.62 0.3K
13:35 68.62 68.62 68.60 68.60 0.5K
13:39 68.61 68.61 68.61 68.61 0.3K
13:40 68.64 68.64 68.64 68.64 0.2K
13:42 68.61 68.61 68.61 68.61 1.6K
13:49 68.63 68.63 68.63 68.63 0.5K
13:50 68.62 68.62 68.62 68.62 0.5K
13:51 68.61 68.61 68.61 68.61 0.8K
13:54 68.64 68.64 68.64 68.64 0.2K
13:55 68.65 68.65 68.65 68.65 1.9K
13:56 68.62 68.62 68.62 68.62 0.4K
13:57 68.63 68.63 68.63 68.63 0.1K
13:58 68.62 68.63 68.62 68.63 1.3K
14:02 68.56 68.56 68.56 68.56 0.4K
14:03 68.56 68.56 68.56 68.56 1.2K
14:06 68.53 68.53 68.53 68.53 0.3K
14:08 68.56 68.56 68.53 68.53 1.4K
14:11 68.51 68.51 68.51 68.51 0.7K
14:15 68.48 68.48 68.48 68.48 2.0K
14:19 68.48 68.48 68.48 68.48 0.6K
14:20 68.48 68.48 68.48 68.47 3.7K
14:21 68.50 68.50 68.50 68.50 3.2K
14:22 68.49 68.49 68.49 68.49 0.2K
14:23 68.47 68.47 68.47 68.47 0.7K
14:24 68.45 68.45 68.39 68.40 6.6K
14:28 68.38 68.38 68.38 68.38 0.8K
14:29 68.32 68.32 68.32 68.32 0.7K
14:32 68.19 68.19 68.19 68.19 2.3K
14:34 68.16 68.18 68.16 68.16 14.8K
14:36 68.18 68.18 68.18 68.18 2.1K
14:37 68.16 68.16 68.16 68.16 4.6K
14:38 68.18 68.18 68.18 68.18 1.6K
14:39 68.17 68.17 68.17 68.17 0.7K
14:40 68.13 68.13 68.13 68.13 0.2K
14:43 68.04 68.05 68.04 68.05 7.1K
14:45 68.11 68.13 68.11 68.13 1.1K
14:46 68.16 68.16 68.16 68.16 1.5K
14:47 68.15 68.15 68.15 68.15 0.9K
14:49 68.11 68.11 68.11 68.11 0.2K
14:50 68.14 68.14 68.11 68.11 6.6K
14:51 68.12 68.16 68.12 68.16 1.6K
14:52 68.20 68.20 68.19 68.19 0.9K
14:53 68.11 68.11 68.11 68.11 0.3K
14:54 68.15 68.17 68.15 68.15 7.7K
14:55 68.16 68.16 68.16 68.16 0.6K
14:56 68.16 68.18 68.16 68.16 1.6K
14:57 68.14 68.14 68.14 68.14 0.3K
14:58 68.14 68.14 68.14 68.14 0.3K
14:59 68.13 68.13 68.10 68.10 5.7K
15:00 68.12 68.12 68.06 68.06 5.7K
15:01 68.07 68.07 68.07 68.07 0.5K
15:02 67.99 67.99 67.97 67.97 0.9K
15:03 67.95 67.99 67.94 67.95 54.6K
15:04 67.96 68.00 67.94 67.99 51.4K
15:05 68.00 68.03 67.99 68.01 42.7K
15:06 68.00 68.01 67.98 67.98 49.8K
15:07 67.98 68.03 67.98 68.02 42.0K
15:08 68.02 68.02 67.98 67.99 35.1K
15:09 67.99 68.00 67.97 67.97 9.7K
15:10 67.98 67.98 67.98 67.97 2.7K
15:11 67.95 67.95 67.95 67.95 0.3K
15:12 67.97 67.97 67.96 67.96 2.0K
15:13 67.98 67.98 67.98 67.97 4.1K
15:14 67.89 67.93 67.89 67.93 1.0K
15:15 67.91 67.91 67.90 67.90 6.3K
15:16 67.90 67.90 67.90 67.90 3.4K
15:17 67.93 67.94 67.91 67.91 3.6K
15:18 67.92 67.92 67.92 67.92 0.9K
15:19 67.92 67.92 67.92 67.92 1.6K
15:20 67.91 67.93 67.91 67.93 5.0K
15:21 67.94 67.94 67.94 67.94 0.2K
15:22 68.01 68.01 68.01 68.01 0.5K
15:23 67.98 67.98 67.98 67.98 1.9K
15:25 67.97 67.97 67.91 67.93 11.7K
15:26 67.93 67.95 67.92 67.95 20.7K
15:27 67.95 67.96 67.94 67.95 35.9K
15:28 67.95 67.95 67.90 67.90 27.7K
15:29 67.89 67.89 67.84 67.86 32.6K
15:30 67.88 67.94 67.86 67.91 18.5K
15:31 67.90 67.94 67.90 67.93 7.7K
15:32 67.95 67.96 67.95 67.96 1.7K
15:33 67.95 67.96 67.94 67.96 11.1K
15:34 67.97 67.99 67.97 67.99 3.9K
15:35 67.99 67.99 67.99 67.99 0.4K
15:36 67.98 67.98 67.98 67.98 2.6K
15:37 68.02 68.02 68.00 68.00 6.0K
15:38 67.99 68.01 67.99 68.00 5.6K
15:39 67.96 67.96 67.95 67.95 4.0K
15:40 67.92 67.92 67.92 67.92 0.3K
15:41 67.90 67.90 67.90 67.90 0.5K
15:42 67.91 67.91 67.89 67.89 8.3K
15:43 67.89 67.89 67.89 67.89 0.8K
15:44 67.91 67.91 67.89 67.91 3.9K
15:45 67.89 67.89 67.89 67.89 2.2K
15:46 67.90 67.92 67.90 67.91 7.2K
15:47 67.92 67.92 67.89 67.91 12.1K
15:48 67.92 67.94 67.91 67.94 20.9K
15:49 67.95 67.95 67.93 67.94 36.0K
15:50 67.94 67.98 67.93 67.95 24.6K
15:51 67.95 67.97 67.95 67.96 28.7K
15:52 67.96 67.96 67.92 67.92 21.1K
15:53 67.92 67.92 67.90 67.90 18.1K
15:54 67.91 67.91 67.87 67.87 5.1K
15:55 67.87 67.87 67.85 67.87 28.9K
15:56 67.84 67.84 67.83 67.83 1.1K
15:57 67.83 67.85 67.83 67.85 7.7K
15:58 67.84 67.85 67.84 67.85 7.1K
15:59 67.82 67.85 67.82 67.85 4.9K
16:00 67.85 67.85 67.83 67.83 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available