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 67.87 67.87 67.87 67.87 4.6K
09:35 67.83 67.91 67.83 67.91 2.0K
09:36 67.93 68.01 67.93 68.01 1.6K
09:40 68.09 68.11 68.09 68.11 3.0K
09:44 68.17 68.17 68.17 68.17 1.0K
09:46 68.11 68.11 68.11 68.11 1.0K
09:50 68.04 68.04 68.03 68.03 0.8K
09:51 68.04 68.04 68.04 68.04 1.2K
09:53 68.09 68.09 68.09 68.09 1.6K
09:54 68.11 68.11 68.11 68.11 1.6K
09:55 68.14 68.14 68.09 68.09 3.3K
09:59 68.16 68.17 68.14 68.17 3.2K
10:02 68.28 68.28 68.23 68.23 4.7K
10:07 68.27 68.27 68.27 68.27 2.9K
10:10 68.27 68.27 68.27 68.27 1.3K
10:13 68.27 68.27 68.27 68.27 0.4K
10:14 68.28 68.32 68.28 68.31 1.8K
10:15 68.32 68.32 68.32 68.32 1.0K
10:16 68.25 68.25 68.25 68.25 3.7K
10:19 68.12 68.12 68.12 68.12 0.6K
10:20 68.10 68.10 68.10 68.10 2.1K
10:21 68.15 68.15 68.15 68.15 0.5K
10:22 68.19 68.19 68.19 68.19 0.4K
10:23 68.27 68.27 68.27 68.27 0.5K
10:25 68.26 68.26 68.26 68.26 3.2K
10:31 68.31 68.33 68.31 68.31 1.4K
10:32 68.30 68.30 68.30 68.30 0.3K
10:33 68.26 68.26 68.26 68.26 2.4K
10:36 68.29 68.29 68.25 68.25 0.4K
10:37 68.27 68.27 68.27 68.27 1.4K
10:39 68.30 68.30 68.30 68.30 0.6K
10:40 68.29 68.30 68.29 68.30 1.1K
10:41 68.30 68.31 68.30 68.31 1.2K
10:44 68.24 68.24 68.24 68.24 2.8K
10:45 68.26 68.26 68.26 68.26 0.9K
10:46 68.29 68.29 68.29 68.29 0.2K
10:47 68.31 68.31 68.27 68.27 1.1K
10:48 68.25 68.28 68.25 68.27 1.6K
10:49 68.27 68.27 68.27 68.27 0.9K
10:50 68.32 68.35 68.32 68.35 3.8K
10:53 68.34 68.34 68.34 68.34 0.8K
10:55 68.35 68.35 68.35 68.35 0.4K
10:56 68.36 68.36 68.36 68.36 1.0K
10:58 68.39 68.39 68.39 68.39 0.1K
10:59 68.40 68.40 68.40 68.40 0.8K
11:00 68.36 68.36 68.36 68.36 0.5K
11:03 68.37 68.37 68.37 68.37 0.4K
11:04 68.34 68.34 68.34 68.34 0.9K
11:08 68.32 68.32 68.32 68.32 0.2K
11:10 68.33 68.33 68.33 68.33 0.2K
11:13 68.26 68.26 68.26 68.26 0.7K
11:19 68.23 68.23 68.23 68.23 2.6K
11:20 68.23 68.23 68.23 68.23 0.9K
11:22 68.25 68.26 68.23 68.23 0.8K
11:24 68.19 68.19 68.19 68.19 1.2K
11:26 68.15 68.15 68.15 68.15 0.4K
11:27 68.17 68.17 68.17 68.17 0.5K
11:29 68.11 68.11 68.11 68.11 0.4K
11:30 68.07 68.11 68.07 68.11 0.5K
11:31 68.12 68.12 68.12 68.12 0.9K
11:32 68.14 68.14 68.14 68.14 1.0K
11:34 68.19 68.20 68.19 68.20 2.0K
11:36 68.21 68.23 68.21 68.21 3.9K
11:40 68.25 68.25 68.25 68.25 0.7K
11:41 68.26 68.26 68.23 68.24 2.7K
11:46 68.22 68.22 68.22 68.22 0.3K
11:47 68.24 68.24 68.24 68.24 1.4K
11:49 68.29 68.29 68.29 68.29 0.5K
11:50 68.31 68.31 68.31 68.31 1.0K
11:54 68.29 68.29 68.29 68.29 2.0K
11:55 68.28 68.28 68.28 68.28 0.1K
11:56 68.27 68.27 68.27 68.27 0.7K
11:59 68.21 68.21 68.21 68.21 1.7K
12:01 68.24 68.24 68.24 68.24 0.3K
12:02 68.23 68.23 68.23 68.23 0.8K
12:03 68.18 68.18 68.18 68.18 0.6K
12:05 68.13 68.15 68.13 68.15 12.7K
12:06 68.16 68.16 68.16 68.16 0.5K
12:08 68.18 68.18 68.18 68.18 0.1K
12:09 68.14 68.14 68.14 68.14 0.7K
12:10 68.17 68.17 68.17 68.17 0.1K
12:12 68.21 68.21 68.21 68.21 0.3K
12:16 68.18 68.18 68.18 68.18 0.8K
12:21 68.26 68.27 68.26 68.27 0.9K
12:22 68.25 68.26 68.25 68.26 0.5K
12:23 68.23 68.23 68.17 68.17 1.2K
12:24 68.13 68.14 68.13 68.14 0.8K
12:26 68.15 68.15 68.15 68.15 0.2K
12:27 68.14 68.14 68.14 68.14 1.3K
12:28 68.16 68.16 68.16 68.16 1.1K
12:31 68.11 68.11 68.08 68.09 4.0K
12:34 68.09 68.09 68.09 68.09 5.6K
12:37 68.09 68.09 68.09 68.09 1.0K
12:38 68.10 68.10 68.10 68.10 12.7K
12:44 67.97 67.97 67.97 67.97 0.8K
12:45 68.00 68.00 68.00 68.00 0.8K
12:47 67.91 67.93 67.90 67.93 0.6K
12:49 67.88 67.88 67.88 67.88 0.4K
12:50 67.86 67.86 67.86 67.86 0.9K
12:51 67.91 67.91 67.91 67.91 0.4K
12:52 67.91 67.91 67.91 67.91 1.7K
12:53 67.97 67.99 67.97 67.99 5.5K
13:00 67.82 67.84 67.82 67.84 1.7K
13:04 67.87 67.87 67.87 67.87 1.3K
13:05 67.87 67.87 67.87 67.87 3.6K
13:06 67.86 67.86 67.86 67.86 0.8K
13:07 67.83 67.83 67.83 67.83 0.1K
13:08 67.84 67.84 67.84 67.83 1.9K
13:11 67.82 67.82 67.81 67.81 0.6K
13:12 67.82 67.83 67.82 67.83 1.3K
13:13 67.83 67.83 67.82 67.82 5.4K
13:15 67.86 67.86 67.86 67.86 0.2K
13:16 67.79 67.79 67.72 67.72 4.9K
13:17 67.70 67.74 67.70 67.74 0.7K
13:18 67.74 67.74 67.74 67.74 4.4K
13:20 67.69 67.69 67.69 67.69 5.8K
13:21 67.68 67.68 67.68 67.68 0.2K
13:22 67.72 67.72 67.72 67.72 0.6K
13:29 67.87 67.87 67.87 67.87 1.5K
13:31 67.95 67.95 67.95 67.94 3.3K
13:38 68.07 68.07 68.07 68.07 0.3K
13:39 68.08 68.08 68.08 68.08 0.2K
13:40 68.10 68.10 68.10 68.10 1.5K
13:45 68.10 68.10 68.10 68.10 0.4K
13:51 68.07 68.09 68.07 68.09 2.0K
14:01 67.98 67.98 67.98 67.98 0.9K
14:02 67.95 67.95 67.95 67.95 1.9K
14:06 67.98 67.98 67.98 67.98 0.2K
14:07 67.99 67.99 67.99 67.99 3.2K
14:08 67.99 67.99 67.99 67.99 0.8K
14:11 67.94 67.95 67.94 67.95 2.8K
14:14 67.96 67.96 67.96 67.96 2.4K
14:17 67.98 67.98 67.98 67.98 0.1K
14:18 68.01 68.01 68.00 68.00 2.2K
14:19 68.06 68.06 68.06 68.06 2.3K
14:22 67.95 67.95 67.95 67.95 0.4K
14:23 67.99 67.99 67.99 67.99 0.1K
14:24 67.97 67.98 67.97 67.97 3.6K
14:25 68.00 68.00 68.00 68.00 0.4K
14:27 68.05 68.05 68.05 68.05 0.4K
14:28 68.03 68.04 68.03 68.04 0.7K
14:29 68.02 68.02 68.02 68.02 0.1K
14:30 68.02 68.04 68.02 68.04 0.5K
14:31 68.05 68.07 68.05 68.07 2.6K
14:37 68.17 68.17 68.16 68.16 1.2K
14:39 68.19 68.19 68.18 68.18 4.3K
14:40 68.15 68.15 68.15 68.15 0.1K
14:41 68.18 68.18 68.18 68.18 0.2K
14:43 68.18 68.22 68.18 68.22 1.8K
14:45 68.18 68.21 68.18 68.21 1.3K
14:46 68.20 68.20 68.20 68.20 0.3K
14:47 68.19 68.19 68.19 68.19 0.6K
14:48 68.25 68.26 68.25 68.26 1.0K
14:49 68.26 68.26 68.25 68.25 0.5K
14:50 68.23 68.26 68.23 68.26 0.8K
14:51 68.29 68.29 68.29 68.29 0.2K
14:52 68.25 68.25 68.25 68.25 0.4K
14:53 68.23 68.23 68.23 68.23 0.2K
14:54 68.25 68.25 68.25 68.25 1.1K
14:58 68.23 68.23 68.23 68.23 1.5K
14:59 68.24 68.24 68.24 68.24 0.5K
15:00 68.27 68.28 68.27 68.28 1.6K
15:01 68.27 68.27 68.26 68.27 2.7K
15:03 68.31 68.32 68.31 68.32 0.8K
15:04 68.33 68.34 68.33 68.34 1.7K
15:05 68.33 68.35 68.33 68.35 2.8K
15:06 68.35 68.35 68.35 68.35 0.8K
15:07 68.34 68.34 68.34 68.34 1.6K
15:08 68.33 68.35 68.33 68.35 0.7K
15:09 68.34 68.36 68.33 68.35 4.0K
15:12 68.33 68.33 68.33 68.33 1.0K
15:13 68.33 68.33 68.33 68.33 2.0K
15:15 68.34 68.34 68.34 68.34 2.5K
15:16 68.35 68.35 68.34 68.34 1.6K
15:17 68.35 68.36 68.34 68.34 2.6K
15:18 68.32 68.32 68.32 68.32 0.8K
15:19 68.33 68.33 68.32 68.32 2.1K
15:20 68.29 68.29 68.29 68.29 0.9K
15:22 68.26 68.27 68.24 68.24 3.3K
15:23 68.27 68.27 68.27 68.27 1.1K
15:24 68.27 68.27 68.27 68.27 1.4K
15:25 68.28 68.30 68.28 68.30 0.8K
15:26 68.33 68.33 68.33 68.33 0.2K
15:27 68.35 68.36 68.35 68.36 0.9K
15:28 68.40 68.40 68.40 68.40 0.3K
15:29 68.39 68.42 68.39 68.41 2.2K
15:30 68.38 68.39 68.37 68.37 1.5K
15:32 68.39 68.39 68.39 68.39 1.7K
15:33 68.43 68.43 68.43 68.43 1.3K
15:34 68.35 68.35 68.32 68.32 0.5K
15:35 68.31 68.31 68.31 68.31 7.4K
15:36 68.28 68.31 68.28 68.31 1.4K
15:37 68.31 68.32 68.31 68.32 0.5K
15:38 68.27 68.33 68.27 68.33 1.1K
15:39 68.36 68.36 68.36 68.36 1.7K
15:40 68.41 68.43 68.41 68.43 0.8K
15:41 68.43 68.43 68.42 68.42 0.9K
15:42 68.44 68.44 68.44 68.44 3.0K
15:43 68.47 68.47 68.45 68.45 2.7K
15:44 68.45 68.46 68.44 68.44 1.0K
15:46 68.45 68.49 68.45 68.49 3.8K
15:47 68.48 68.50 68.47 68.50 2.2K
15:48 68.52 68.52 68.50 68.50 3.1K
15:49 68.53 68.53 68.53 68.53 2.6K
15:50 68.57 68.58 68.55 68.55 10.1K
15:51 68.50 68.53 68.50 68.52 3.5K
15:52 68.53 68.55 68.53 68.54 3.4K
15:53 68.59 68.59 68.59 68.59 1.4K
15:55 68.67 68.75 68.67 68.75 4.7K
15:56 68.74 68.74 68.74 68.74 0.6K
15:58 68.74 68.77 68.74 68.77 2.7K
16:00 68.81 68.81 68.75 68.75 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available