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 68.96 68.96 68.94 68.94 7.5K
09:33 69.17 69.17 69.17 69.17 0.2K
09:34 69.20 69.20 69.20 69.20 1.0K
09:35 69.22 69.22 69.22 69.22 2.0K
09:40 69.28 69.28 69.28 69.28 0.3K
09:41 69.26 69.26 69.26 69.26 0.8K
09:42 69.25 69.25 69.25 69.25 0.6K
09:43 69.19 69.19 69.19 69.19 2.4K
09:50 69.09 69.09 69.09 69.09 1.3K
09:52 69.03 69.03 69.02 69.02 0.8K
09:53 69.05 69.05 69.05 69.05 0.1K
09:54 69.08 69.09 69.08 69.09 3.5K
09:55 69.05 69.05 69.05 69.05 1.8K
09:58 68.95 68.95 68.95 68.94 0.7K
10:00 68.78 68.78 68.78 68.78 2.2K
10:01 68.78 68.81 68.78 68.81 1.3K
10:03 68.82 68.82 68.81 68.81 3.8K
10:04 68.86 68.86 68.86 68.86 0.5K
10:06 68.88 68.88 68.88 68.88 0.7K
10:10 68.88 68.88 68.88 68.88 0.6K
10:11 68.91 68.91 68.91 68.91 0.3K
10:12 68.91 68.91 68.91 68.91 0.6K
10:14 68.83 68.83 68.83 68.83 0.1K
10:15 68.82 68.82 68.82 68.82 1.6K
10:16 68.83 68.83 68.83 68.83 1.0K
10:20 68.97 68.97 68.97 68.97 4.4K
10:23 68.99 69.00 68.99 69.00 0.7K
10:24 68.96 68.96 68.94 68.94 1.5K
10:25 68.96 68.96 68.96 68.96 0.8K
10:29 68.98 68.98 68.98 68.98 1.8K
10:30 69.02 69.02 69.02 69.02 0.3K
10:31 68.94 68.94 68.94 68.94 1.1K
10:33 68.98 68.98 68.98 68.98 0.4K
10:35 68.98 68.98 68.98 68.98 0.9K
10:42 69.01 69.01 69.01 69.01 1.0K
10:45 69.08 69.08 69.08 69.08 1.3K
10:48 68.96 68.96 68.92 68.92 3.1K
10:49 68.92 68.93 68.92 68.93 0.5K
10:50 68.95 68.95 68.95 68.94 0.5K
10:51 68.96 68.96 68.96 68.96 0.8K
10:52 68.96 69.00 68.96 69.00 1.4K
10:54 68.99 68.99 68.99 68.99 0.6K
10:56 68.94 68.94 68.94 68.94 0.4K
10:58 68.85 68.87 68.85 68.87 0.4K
10:59 68.89 68.89 68.83 68.83 2.4K
11:00 68.91 68.91 68.91 68.91 0.1K
11:01 68.89 68.89 68.89 68.89 0.6K
11:02 68.92 68.92 68.92 68.92 1.6K
11:03 68.90 68.90 68.90 68.90 0.3K
11:04 68.86 68.86 68.86 68.86 0.4K
11:06 68.92 68.92 68.92 68.92 0.4K
11:08 68.84 68.84 68.84 68.84 1.4K
11:12 68.79 68.79 68.79 68.79 0.5K
11:15 68.86 68.86 68.85 68.85 1.6K
11:17 68.85 68.85 68.85 68.85 0.7K
11:19 68.84 68.84 68.84 68.84 0.8K
11:21 68.86 68.86 68.86 68.86 0.2K
11:23 68.85 68.85 68.85 68.85 0.9K
11:25 68.79 68.79 68.79 68.79 0.2K
11:29 68.72 68.72 68.72 68.72 0.5K
11:30 68.69 68.69 68.68 68.68 1.6K
11:33 68.69 68.71 68.69 68.71 5.7K
11:34 68.72 68.72 68.72 68.72 1.1K
11:35 68.65 68.65 68.65 68.65 0.2K
11:36 68.63 68.63 68.63 68.63 0.4K
11:39 68.60 68.60 68.60 68.60 0.5K
11:41 68.58 68.58 68.58 68.58 0.3K
11:42 68.57 68.57 68.57 68.57 1.6K
11:43 68.55 68.55 68.55 68.55 0.2K
11:44 68.53 68.53 68.53 68.53 0.2K
11:45 68.57 68.57 68.57 68.57 0.5K
11:47 68.58 68.58 68.58 68.58 0.1K
11:48 68.60 68.62 68.60 68.62 1.2K
11:49 68.67 68.67 68.67 68.67 0.5K
11:51 68.72 68.72 68.70 68.70 13.2K
11:55 68.73 68.73 68.73 68.73 2.1K
11:56 68.75 68.75 68.75 68.75 0.1K
11:59 68.75 68.77 68.75 68.76 6.2K
12:00 68.74 68.74 68.72 68.72 2.3K
12:01 68.74 68.74 68.73 68.73 3.2K
12:03 68.77 68.77 68.77 68.77 1.0K
12:06 68.83 68.83 68.83 68.83 0.6K
12:08 68.86 68.86 68.86 68.86 9.6K
12:14 68.89 68.89 68.89 68.89 0.1K
12:15 68.87 68.87 68.87 68.87 1.1K
12:16 68.88 68.92 68.88 68.92 1.3K
12:18 68.89 68.89 68.89 68.89 0.9K
12:19 68.92 68.92 68.91 68.91 11.4K
12:22 68.92 68.92 68.92 68.92 0.4K
12:25 68.94 68.94 68.94 68.94 0.3K
12:28 68.91 68.91 68.91 68.91 0.9K
12:30 68.89 68.89 68.89 68.89 0.4K
12:33 68.92 68.92 68.92 68.92 0.1K
12:34 68.90 68.90 68.90 68.90 0.6K
12:35 68.91 68.91 68.91 68.91 1.8K
12:40 68.95 68.95 68.95 68.95 0.2K
12:41 68.93 68.93 68.93 68.93 1.6K
12:42 68.95 68.95 68.95 68.94 0.7K
12:45 68.93 68.93 68.91 68.91 2.7K
12:46 68.90 68.90 68.88 68.88 0.3K
12:47 68.87 68.87 68.86 68.86 19.1K
12:48 68.91 68.91 68.91 68.91 3.4K
12:53 68.86 68.86 68.86 68.86 0.3K
12:55 68.75 68.75 68.75 68.75 0.9K
12:56 68.72 68.72 68.72 68.72 2.0K
12:57 68.70 68.70 68.70 68.70 0.2K
12:58 68.71 68.71 68.71 68.71 0.9K
13:02 68.67 68.67 68.67 68.67 0.1K
13:03 68.68 68.68 68.68 68.68 0.1K
13:04 68.68 68.68 68.68 68.68 2.7K
13:05 68.63 68.63 68.63 68.63 0.1K
13:07 68.52 68.52 68.52 68.52 1.1K
13:10 68.48 68.48 68.48 68.48 1.9K
13:12 68.46 68.46 68.46 68.46 5.2K
13:18 68.37 68.37 68.37 68.37 1.5K
13:21 68.33 68.33 68.33 68.33 0.3K
13:23 68.31 68.31 68.31 68.31 12.3K
13:29 68.10 68.10 68.10 68.10 1.0K
13:30 68.14 68.14 68.14 68.14 1.0K
13:32 68.14 68.14 68.14 68.14 3.6K
13:33 68.10 68.10 68.09 68.09 10.1K
13:34 68.07 68.07 68.07 68.07 1.1K
13:36 68.13 68.13 68.13 68.13 1.5K
13:46 68.14 68.14 68.14 68.14 0.2K
13:48 68.22 68.31 68.22 68.27 8.0K
13:49 68.20 68.20 68.20 68.20 0.7K
13:50 68.25 68.25 68.25 68.25 0.5K
13:53 68.21 68.21 68.21 68.21 0.7K
13:56 68.10 68.10 68.10 68.10 0.1K
13:57 68.16 68.16 68.16 68.16 2.6K
13:58 68.16 68.16 68.16 68.16 40.2K
14:02 68.25 68.25 68.25 68.25 0.8K
14:03 68.30 68.30 68.30 68.30 0.3K
14:04 68.28 68.28 68.26 68.26 1.5K
14:05 68.21 68.21 68.21 68.21 0.8K
14:08 68.24 68.24 68.24 68.24 0.4K
14:09 68.24 68.24 68.24 68.24 0.2K
14:10 68.24 68.24 68.24 68.24 0.3K
14:11 68.24 68.24 68.24 68.24 39.6K
14:12 68.24 68.26 68.24 68.26 1.0K
14:13 68.24 68.24 68.24 68.24 0.6K
14:14 68.21 68.21 68.21 68.21 0.6K
14:16 68.19 68.19 68.19 68.19 2.3K
14:18 68.14 68.14 68.14 68.14 1.7K
14:19 68.17 68.17 68.17 68.17 2.2K
14:24 68.18 68.18 68.17 68.17 14.5K
14:25 68.13 68.13 68.12 68.12 1.5K
14:26 68.12 68.12 68.12 68.12 0.1K
14:27 68.10 68.10 68.10 68.10 1.2K
14:30 68.16 68.16 68.16 68.16 1.0K
14:31 68.22 68.22 68.22 68.22 1.5K
14:32 68.21 68.21 68.21 68.21 2.5K
14:33 68.17 68.21 68.17 68.21 5.3K
14:34 68.18 68.18 68.18 68.18 0.1K
14:35 68.20 68.20 68.17 68.17 2.9K
14:36 68.13 68.14 68.13 68.14 1.1K
14:38 68.10 68.14 68.10 68.14 0.7K
14:39 68.17 68.17 68.17 68.17 0.5K
14:40 68.21 68.23 68.21 68.23 1.7K
14:41 68.24 68.25 68.23 68.25 12.2K
14:42 68.26 68.26 68.26 68.26 11.4K
14:43 68.21 68.21 68.20 68.20 1.6K
14:44 68.20 68.20 68.20 68.20 0.8K
14:45 68.19 68.19 68.18 68.18 5.2K
14:46 68.13 68.13 68.13 68.13 0.3K
14:47 68.15 68.15 68.15 68.15 0.2K
14:48 68.12 68.14 68.12 68.14 2.9K
14:49 68.14 68.14 68.12 68.12 0.3K
14:51 68.12 68.12 67.96 67.96 3.9K
14:52 67.93 67.93 67.93 67.93 1.4K
14:53 67.85 67.85 67.85 67.85 0.1K
14:54 67.86 67.91 67.86 67.90 1.1K
14:55 67.86 67.86 67.86 67.86 0.4K
14:56 67.94 67.94 67.94 67.94 3.2K
14:57 67.84 67.84 67.80 67.80 2.3K
14:58 67.84 67.84 67.84 67.84 0.9K
14:59 67.79 67.83 67.77 67.83 1.9K
15:00 67.72 67.75 67.72 67.74 5.4K
15:01 67.65 67.65 67.65 67.65 1.5K
15:02 67.65 67.65 67.60 67.60 3.0K
15:03 67.53 67.53 67.51 67.51 2.6K
15:04 67.61 67.61 67.57 67.57 2.3K
15:06 67.61 67.61 67.57 67.57 0.4K
15:07 67.54 67.54 67.54 67.54 0.8K
15:08 67.54 67.54 67.54 67.54 1.4K
15:09 67.48 67.51 67.48 67.51 0.8K
15:10 67.52 67.52 67.44 67.44 1.6K
15:11 67.44 67.44 67.44 67.44 0.5K
15:12 67.37 67.37 67.36 67.36 4.5K
15:13 67.38 67.45 67.36 67.45 20.1K
15:14 67.45 67.45 67.43 67.43 0.3K
15:15 67.45 67.45 67.43 67.43 3.0K
15:16 67.48 67.49 67.48 67.48 1.9K
15:17 67.48 67.50 67.48 67.50 7.7K
15:18 67.44 67.44 67.42 67.42 5.7K
15:19 67.41 67.42 67.40 67.40 1.8K
15:20 67.40 67.41 67.38 67.41 5.8K
15:22 67.33 67.33 67.33 67.33 0.7K
15:23 67.36 67.36 67.36 67.36 0.8K
15:24 67.35 67.35 67.32 67.32 3.8K
15:25 67.32 67.32 67.29 67.29 3.4K
15:26 67.31 67.35 67.31 67.31 158.5K
15:27 67.33 67.33 67.26 67.26 148.0K
15:28 67.24 67.26 67.24 67.26 0.8K
15:29 67.19 67.19 67.19 67.19 0.2K
15:30 67.26 67.29 67.24 67.29 6.7K
15:31 67.30 67.32 67.30 67.32 0.6K
15:32 67.34 67.34 67.34 67.34 1.3K
15:33 67.30 67.30 67.29 67.29 1.5K
15:34 67.24 67.29 67.24 67.29 3.3K
15:35 67.26 67.26 67.21 67.21 1.9K
15:37 67.18 67.20 67.18 67.19 1.3K
15:38 67.20 67.20 67.20 67.20 1.1K
15:40 67.10 67.11 67.10 67.10 5.7K
15:41 67.11 67.12 67.11 67.12 0.8K
15:42 67.11 67.11 67.09 67.11 2.7K
15:43 67.13 67.13 67.09 67.11 10.6K
15:44 67.10 67.16 67.10 67.16 9.1K
15:45 67.12 67.18 67.12 67.18 8.9K
15:46 67.20 67.26 67.20 67.26 2.3K
15:47 67.29 67.30 67.29 67.30 2.4K
15:48 67.32 67.32 67.32 67.32 1.2K
15:49 67.34 67.36 67.34 67.35 2.9K
15:50 67.34 67.35 67.32 67.35 2.0K
15:51 67.37 67.37 67.32 67.32 1.3K
15:52 67.38 67.38 67.38 67.38 0.3K
15:53 67.33 67.33 67.33 67.33 3.7K
15:54 67.34 67.34 67.30 67.34 5.1K
15:55 67.44 67.44 67.44 67.44 2.0K
15:56 67.44 67.44 67.44 67.44 0.9K
15:57 67.44 67.44 67.44 67.44 4.9K
15:59 67.45 67.45 67.45 67.45 3.7K
16:00 67.48 67.48 67.48 67.48 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available