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 66.91 66.91 66.91 66.91 11.2K
09:31 66.58 66.58 66.58 66.58 0.1K
09:32 66.50 66.51 66.46 66.46 1.4K
09:35 66.31 66.31 66.31 66.31 0.4K
09:36 66.30 66.30 66.30 66.30 0.7K
09:38 66.35 66.35 66.35 66.35 0.4K
09:39 66.33 66.33 66.33 66.33 2.1K
09:42 66.33 66.33 66.33 66.33 2.2K
09:43 66.24 66.24 66.16 66.16 0.7K
09:44 66.26 66.26 66.18 66.18 1.4K
09:45 66.19 66.19 66.19 66.19 1.4K
09:47 66.19 66.19 66.19 66.19 0.8K
09:48 66.20 66.20 66.20 66.20 1.4K
09:49 66.17 66.17 66.17 66.17 1.9K
09:53 66.03 66.03 65.98 65.98 1.9K
09:54 66.02 66.02 66.02 66.02 0.2K
09:55 66.06 66.06 66.06 66.06 1.1K
09:57 66.00 66.00 65.99 65.99 0.9K
09:59 65.96 65.96 65.94 65.94 0.8K
10:00 65.89 65.89 65.89 65.89 3.6K
10:03 65.91 65.91 65.91 65.91 1.5K
10:08 65.84 65.84 65.84 65.84 1.9K
10:09 65.85 65.85 65.85 65.85 0.9K
10:10 65.76 65.76 65.76 65.76 0.6K
10:11 65.76 65.76 65.72 65.72 5.1K
10:14 65.89 65.89 65.89 65.89 0.8K
10:16 65.84 65.84 65.84 65.84 1.5K
10:17 65.77 65.77 65.77 65.77 1.2K
10:19 65.70 65.70 65.70 65.70 2.8K
10:22 65.64 65.64 65.64 65.64 0.5K
10:23 65.78 65.78 65.74 65.74 2.7K
10:25 65.77 65.77 65.76 65.76 2.1K
10:27 65.81 65.87 65.81 65.87 2.0K
10:30 65.96 65.96 65.96 65.96 0.2K
10:31 66.02 66.02 66.01 66.01 0.8K
10:32 66.00 66.00 66.00 66.00 1.0K
10:34 66.05 66.05 66.05 66.05 0.9K
10:36 66.06 66.06 66.04 66.04 3.2K
10:37 65.96 66.06 65.96 66.06 1.4K
10:39 65.96 65.96 65.96 65.96 1.1K
10:40 65.91 65.93 65.91 65.93 1.4K
10:41 65.97 65.98 65.97 65.98 1.3K
10:42 65.91 65.91 65.91 65.91 3.0K
10:44 65.88 65.92 65.88 65.91 1.7K
10:45 65.91 65.91 65.91 65.91 0.3K
10:46 65.87 65.87 65.84 65.84 2.1K
10:48 65.85 65.91 65.85 65.91 5.2K
10:50 65.82 65.82 65.82 65.82 0.3K
10:52 65.78 65.78 65.78 65.78 0.5K
10:54 65.78 65.80 65.78 65.79 2.0K
10:55 65.77 65.77 65.77 65.77 6.2K
10:56 65.80 65.80 65.80 65.80 0.5K
10:58 65.78 65.78 65.78 65.78 0.9K
10:59 65.80 65.81 65.80 65.81 1.6K
11:01 65.75 65.77 65.75 65.77 2.6K
11:02 65.76 65.78 65.76 65.78 1.1K
11:04 65.82 65.82 65.75 65.75 2.3K
11:05 65.72 65.72 65.72 65.72 0.1K
11:06 65.73 65.74 65.73 65.74 1.7K
11:08 65.71 65.71 65.67 65.67 2.5K
11:10 65.68 65.68 65.68 65.68 0.2K
11:11 65.76 65.77 65.76 65.77 5.1K
11:12 65.79 65.79 65.79 65.79 4.9K
11:13 65.88 65.88 65.88 65.88 0.4K
11:16 65.93 65.94 65.90 65.92 1.2K
11:17 65.85 65.85 65.85 65.85 0.2K
11:20 65.76 65.78 65.76 65.78 2.1K
11:21 65.78 65.78 65.78 65.78 0.5K
11:22 65.77 65.84 65.77 65.78 5.9K
11:28 65.69 65.69 65.69 65.69 1.6K
11:30 65.78 65.78 65.78 65.78 0.7K
11:31 65.71 65.71 65.71 65.71 0.3K
11:33 65.79 65.79 65.79 65.79 0.3K
11:34 65.75 65.75 65.75 65.75 1.3K
11:36 65.74 65.74 65.73 65.73 0.5K
11:38 65.76 65.76 65.70 65.72 1.4K
11:39 65.75 65.75 65.75 65.75 0.4K
11:40 65.80 65.80 65.78 65.78 0.9K
11:43 65.90 65.90 65.90 65.90 1.4K
11:45 65.91 65.91 65.91 65.91 1.2K
11:46 65.91 65.91 65.87 65.88 3.0K
11:47 65.90 65.90 65.90 65.90 0.6K
11:48 65.90 65.90 65.86 65.86 1.3K
11:49 65.89 65.94 65.89 65.94 2.2K
11:50 65.97 65.97 65.97 65.97 0.3K
11:51 65.95 65.95 65.95 65.95 0.7K
11:52 65.88 65.88 65.87 65.87 0.8K
11:53 65.94 65.99 65.94 65.99 2.3K
11:54 65.99 65.99 65.99 65.99 0.3K
11:55 65.95 65.95 65.95 65.95 0.9K
11:56 65.99 65.99 65.99 65.99 2.6K
11:57 66.00 66.00 66.00 66.00 1.3K
11:59 65.99 65.99 65.99 65.99 0.5K
12:00 65.99 65.99 65.99 65.99 0.6K
12:03 66.06 66.06 66.06 66.06 0.8K
12:05 66.03 66.04 66.03 66.04 3.9K
12:06 66.00 66.02 66.00 66.02 1.0K
12:07 66.00 66.00 65.98 65.98 0.5K
12:08 65.97 66.00 65.97 66.00 0.5K
12:10 66.03 66.03 66.03 66.03 1.8K
12:13 66.10 66.10 66.10 66.10 0.5K
12:15 66.12 66.12 66.12 66.12 0.4K
12:17 66.15 66.15 66.11 66.11 6.6K
12:18 66.11 66.11 66.11 66.11 0.3K
12:20 66.15 66.15 66.15 66.15 0.9K
12:23 66.20 66.20 66.20 66.20 0.5K
12:25 66.20 66.20 66.19 66.19 2.6K
12:26 66.24 66.25 66.24 66.25 13.3K
12:27 66.25 66.25 66.25 66.25 0.5K
12:28 66.31 66.31 66.31 66.31 8.8K
12:29 66.26 66.26 66.26 66.26 0.3K
12:30 66.26 66.26 66.26 66.26 0.3K
12:31 66.19 66.19 66.19 66.19 0.5K
12:32 66.16 66.21 66.16 66.21 1.2K
12:33 66.21 66.21 66.19 66.20 4.1K
12:37 66.28 66.28 66.25 66.26 0.8K
12:38 66.28 66.29 66.27 66.27 8.1K
12:39 66.26 66.26 66.26 66.26 0.3K
12:40 66.21 66.21 66.21 66.21 3.8K
12:41 66.23 66.23 66.23 66.23 0.2K
12:42 66.17 66.17 66.17 66.17 0.1K
12:43 66.24 66.24 66.24 66.24 0.5K
12:45 66.22 66.30 66.22 66.30 2.5K
12:46 66.31 66.31 66.31 66.31 0.6K
12:47 66.29 66.32 66.29 66.32 1.4K
12:48 66.31 66.31 66.29 66.29 0.6K
12:49 66.28 66.28 66.25 66.25 1.7K
12:53 66.11 66.11 66.11 66.11 0.4K
12:54 66.23 66.23 66.23 66.23 2.1K
12:55 66.22 66.22 66.22 66.22 1.8K
12:57 66.19 66.19 66.19 66.19 1.7K
12:59 66.14 66.14 66.14 66.14 10.5K
13:00 66.18 66.19 66.18 66.19 8.1K
13:01 66.17 66.17 66.16 66.16 1.4K
13:04 66.24 66.24 66.23 66.23 1.3K
13:05 66.24 66.24 66.24 66.24 0.4K
13:06 66.23 66.23 66.23 66.23 0.6K
13:08 66.37 66.37 66.37 66.36 2.2K
13:13 66.46 66.46 66.46 66.46 0.9K
13:15 66.48 66.48 66.45 66.45 1.6K
13:16 66.46 66.46 66.37 66.37 2.1K
13:17 66.35 66.35 66.35 66.35 0.1K
13:19 66.38 66.42 66.38 66.42 1.3K
13:22 66.32 66.32 66.32 66.32 0.1K
13:24 66.30 66.30 66.30 66.30 0.5K
13:27 66.28 66.28 66.28 66.28 0.3K
13:28 66.25 66.26 66.25 66.26 1.0K
13:29 66.23 66.24 66.23 66.24 3.0K
13:30 66.20 66.20 66.20 66.20 0.3K
13:31 66.20 66.21 66.20 66.21 0.9K
13:32 66.25 66.26 66.24 66.26 0.9K
13:33 66.27 66.27 66.27 66.27 1.0K
13:35 66.29 66.29 66.28 66.28 0.3K
13:36 66.29 66.30 66.28 66.29 3.5K
13:37 66.29 66.30 66.29 66.30 1.0K
13:38 66.33 66.33 66.33 66.33 0.5K
13:39 66.32 66.34 66.32 66.34 0.9K
13:42 66.38 66.40 66.38 66.40 0.3K
13:43 66.39 66.39 66.39 66.39 0.2K
13:44 66.36 66.36 66.36 66.36 0.5K
13:47 66.44 66.44 66.44 66.44 0.3K
13:49 66.39 66.39 66.39 66.39 0.5K
13:51 66.42 66.42 66.42 66.42 0.9K
13:52 66.45 66.45 66.45 66.45 0.3K
13:53 66.49 66.49 66.49 66.49 0.4K
13:56 66.53 66.55 66.53 66.55 2.2K
13:58 66.60 66.60 66.60 66.60 0.4K
14:01 66.56 66.56 66.56 66.56 3.3K
14:03 66.66 66.71 66.66 66.71 3.0K
14:04 66.70 66.70 66.68 66.68 3.1K
14:05 66.69 66.69 66.69 66.69 0.1K
14:06 66.73 66.73 66.73 66.73 0.7K
14:08 66.82 66.82 66.81 66.81 2.9K
14:09 66.82 66.82 66.81 66.81 1.7K
14:10 66.79 66.79 66.79 66.79 0.4K
14:11 66.73 66.73 66.73 66.73 1.4K
14:12 66.76 66.76 66.76 66.76 0.4K
14:13 66.74 66.74 66.74 66.74 1.2K
14:14 66.74 66.75 66.74 66.75 10.2K
14:15 66.73 66.73 66.73 66.72 0.5K
14:16 66.74 66.76 66.74 66.76 5.5K
14:17 66.76 66.76 66.75 66.75 0.7K
14:20 66.76 66.76 66.76 66.76 0.2K
14:21 66.76 66.76 66.76 66.76 2.9K
14:22 66.80 66.81 66.80 66.81 1.2K
14:23 66.80 66.82 66.80 66.82 11.8K
14:24 66.84 66.84 66.84 66.84 0.3K
14:26 66.81 66.81 66.76 66.76 1.9K
14:27 66.74 66.74 66.74 66.74 2.5K
14:28 66.74 66.74 66.74 66.74 0.6K
14:30 66.66 66.66 66.66 66.66 0.4K
14:31 66.64 66.64 66.64 66.64 0.6K
14:32 66.65 66.65 66.65 66.65 1.7K
14:33 66.61 66.62 66.61 66.62 0.6K
14:34 66.60 66.62 66.60 66.62 1.6K
14:35 66.62 66.62 66.61 66.61 1.6K
14:37 66.68 66.68 66.68 66.68 1.9K
14:39 66.70 66.70 66.70 66.70 5.8K
14:40 66.72 66.72 66.72 66.72 0.9K
14:42 66.68 66.68 66.68 66.68 3.2K
14:43 66.70 66.70 66.70 66.70 1.1K
14:44 66.71 66.72 66.71 66.72 3.9K
14:46 66.71 66.71 66.71 66.71 0.3K
14:47 66.77 66.77 66.77 66.77 1.1K
14:48 66.74 66.74 66.74 66.74 1.0K
14:49 66.72 66.73 66.72 66.73 0.4K
14:50 66.74 66.76 66.74 66.76 3.5K
14:54 66.77 66.80 66.77 66.78 2.9K
14:55 66.79 66.79 66.79 66.79 0.3K
14:56 66.83 66.83 66.83 66.83 0.2K
14:57 66.79 66.79 66.79 66.79 0.6K
14:58 66.79 66.79 66.79 66.79 0.3K
14:59 66.83 66.83 66.83 66.84 2.3K
15:00 66.82 66.84 66.82 66.84 2.7K
15:01 66.85 66.85 66.85 66.85 3.4K
15:04 66.77 66.79 66.75 66.77 6.8K
15:05 66.77 66.78 66.76 66.78 17.1K
15:06 66.74 66.80 66.74 66.80 1.9K
15:11 66.83 66.83 66.83 66.83 2.5K
15:14 66.83 66.83 66.83 66.83 0.9K
15:15 66.88 66.88 66.86 66.86 4.6K
15:17 66.89 66.89 66.89 66.89 0.8K
15:18 66.89 66.89 66.89 66.89 1.3K
15:19 66.90 66.92 66.90 66.92 0.5K
15:20 66.92 66.93 66.92 66.93 4.6K
15:21 66.98 66.98 66.98 66.98 0.3K
15:22 67.01 67.06 67.01 67.06 6.4K
15:23 67.09 67.09 67.09 67.09 0.6K
15:24 67.09 67.11 67.09 67.11 0.3K
15:25 67.11 67.11 67.07 67.08 3.8K
15:26 67.05 67.05 67.05 67.05 0.5K
15:27 67.05 67.05 67.05 67.05 1.0K
15:29 66.93 66.93 66.93 66.93 0.8K
15:30 66.92 66.92 66.80 66.80 1.3K
15:31 66.79 66.79 66.70 66.70 2.5K
15:32 66.63 66.63 66.61 66.62 2.1K
15:33 66.51 66.51 66.51 66.51 0.1K
15:34 66.52 66.54 66.49 66.54 3.2K
15:35 66.57 66.61 66.57 66.60 5.3K
15:36 66.58 66.61 66.57 66.60 11.4K
15:37 66.56 66.56 66.56 66.56 0.2K
15:38 66.54 66.55 66.53 66.53 1.4K
15:39 66.56 66.56 66.54 66.54 1.3K
15:40 66.51 66.51 66.46 66.46 1.4K
15:41 66.45 66.45 66.42 66.42 0.7K
15:42 66.39 66.46 66.39 66.44 2.5K
15:44 66.49 66.54 66.49 66.51 1.6K
15:45 66.53 66.53 66.48 66.48 3.3K
15:46 66.47 66.47 66.44 66.44 1.6K
15:47 66.42 66.42 66.41 66.41 0.8K
15:48 66.34 66.34 66.34 66.34 0.5K
15:49 66.37 66.37 66.34 66.34 0.9K
15:50 66.31 66.32 66.31 66.32 4.2K
15:52 66.01 66.01 66.01 66.01 1.5K
15:54 66.08 66.13 66.08 66.13 1.4K
15:55 66.19 66.19 66.16 66.19 1.7K
15:56 66.15 66.18 66.15 66.18 14.0K
15:57 66.18 66.18 66.18 66.18 1.3K
15:58 66.17 66.17 66.12 66.14 1.9K
15:59 66.13 66.14 66.13 66.14 1.9K
16:00 66.14 66.14 66.11 66.11 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available