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 66.02 66.13 66.02 66.13 5.4K
09:31 66.17 66.17 66.17 66.17 0.2K
09:32 66.12 66.12 66.09 66.09 3.4K
09:34 66.11 66.11 66.11 66.11 0.7K
09:35 66.21 66.21 66.21 66.21 5.6K
09:38 66.17 66.17 66.17 66.17 1.7K
09:41 66.42 66.42 66.42 66.42 1.7K
09:42 66.41 66.41 66.41 66.41 1.5K
09:44 66.34 66.34 66.34 66.34 0.9K
09:45 66.37 66.38 66.37 66.38 2.1K
09:46 66.28 66.28 66.28 66.28 1.8K
09:48 66.26 66.26 66.23 66.23 3.0K
09:49 66.19 66.19 66.19 66.19 1.6K
09:53 66.29 66.32 66.25 66.25 5.3K
09:54 66.25 66.25 66.19 66.19 5.7K
09:59 66.09 66.09 66.09 66.09 0.3K
10:00 66.18 66.43 66.18 66.43 5.7K
10:01 66.33 66.33 66.33 66.33 0.3K
10:02 66.30 66.30 66.30 66.30 0.9K
10:04 66.38 66.38 66.38 66.38 1.2K
10:06 66.39 66.41 66.39 66.41 2.2K
10:20 66.10 66.10 66.10 66.10 0.2K
10:22 66.02 66.08 66.02 66.08 2.4K
10:24 66.15 66.15 66.15 66.15 0.2K
10:25 66.07 66.07 66.07 66.07 1.7K
10:26 66.04 66.06 66.04 66.06 1.2K
10:27 66.05 66.05 66.05 66.05 0.4K
10:28 65.98 65.98 65.98 65.98 0.1K
10:29 66.04 66.04 66.01 66.01 1.4K
10:30 66.00 66.00 66.00 66.00 0.2K
10:32 66.08 66.08 66.08 66.08 0.6K
10:33 66.09 66.09 66.09 66.09 0.2K
10:34 66.10 66.10 66.10 66.10 0.1K
10:35 66.10 66.12 66.10 66.11 0.5K
10:36 66.14 66.14 66.11 66.11 0.2K
10:37 66.14 66.15 66.14 66.15 1.2K
10:41 66.14 66.16 66.14 66.16 7.5K
10:43 66.08 66.11 66.08 66.11 1.2K
10:44 66.11 66.12 66.10 66.12 3.9K
10:45 66.16 66.16 66.16 66.16 4.9K
10:46 66.16 66.16 66.16 66.16 0.2K
10:47 66.18 66.18 66.16 66.16 2.4K
10:48 66.08 66.08 66.07 66.07 1.7K
10:49 66.05 66.05 66.05 66.05 0.9K
10:50 66.06 66.06 66.02 66.02 1.2K
10:52 66.06 66.07 66.06 66.07 1.3K
10:53 66.11 66.13 66.11 66.13 2.5K
10:54 66.10 66.10 66.09 66.09 3.2K
10:55 66.10 66.12 66.10 66.12 0.6K
10:57 66.09 66.09 66.09 66.09 0.1K
10:58 66.12 66.13 66.12 66.13 3.0K
11:00 65.96 65.96 65.96 65.96 1.3K
11:01 65.96 65.96 65.96 65.96 1.4K
11:05 65.93 65.93 65.92 65.92 2.7K
11:07 65.94 65.94 65.94 65.94 0.2K
11:08 65.91 65.91 65.88 65.88 2.7K
11:09 65.87 65.87 65.87 65.87 0.3K
11:10 65.83 65.83 65.79 65.79 1.2K
11:11 65.73 65.74 65.73 65.74 1.1K
11:13 65.72 65.72 65.72 65.72 0.2K
11:14 65.81 65.81 65.81 65.81 0.2K
11:15 65.79 65.79 65.79 65.79 0.8K
11:18 65.76 65.76 65.76 65.76 0.2K
11:19 65.73 65.73 65.73 65.73 0.4K
11:20 65.70 65.71 65.70 65.71 1.7K
11:24 65.74 65.74 65.74 65.74 1.4K
11:25 65.75 65.75 65.75 65.75 4.7K
11:27 65.65 65.66 65.65 65.66 1.0K
11:28 65.69 65.69 65.69 65.69 0.2K
11:29 65.74 65.74 65.74 65.74 0.9K
11:30 65.72 65.72 65.72 65.72 2.7K
11:31 65.69 65.69 65.69 65.69 1.8K
11:32 65.68 65.68 65.68 65.68 0.6K
11:33 65.67 65.67 65.64 65.64 4.3K
11:34 65.65 65.65 65.61 65.61 3.0K
11:35 65.62 65.64 65.62 65.64 1.4K
11:37 65.72 65.72 65.72 65.72 5.0K
11:38 65.72 65.74 65.72 65.74 1.8K
11:41 65.63 65.63 65.63 65.63 1.0K
11:43 65.64 65.64 65.64 65.64 0.3K
11:44 65.62 65.62 65.62 65.61 1.2K
11:46 65.61 65.61 65.61 65.61 2.0K
11:48 65.66 65.66 65.66 65.66 0.3K
11:49 65.65 65.67 65.65 65.67 8.5K
11:51 65.64 65.64 65.64 65.64 0.4K
11:53 65.61 65.63 65.61 65.63 0.9K
11:56 65.69 65.69 65.69 65.69 0.2K
11:57 65.73 65.83 65.73 65.78 10.4K
11:58 65.85 65.94 65.85 65.94 2.7K
11:59 65.91 65.91 65.86 65.86 4.3K
12:01 66.01 66.01 65.99 65.99 4.4K
12:02 65.97 65.99 65.97 65.97 51.2K
12:03 65.96 65.96 65.95 65.94 1.4K
12:05 65.92 65.92 65.92 65.92 2.3K
12:07 65.89 65.89 65.89 65.89 0.2K
12:08 65.90 65.91 65.90 65.91 3.3K
12:11 65.93 65.93 65.93 65.93 0.3K
12:12 65.95 65.95 65.95 65.95 0.4K
12:13 65.99 65.99 65.99 65.99 0.6K
12:15 65.96 65.96 65.96 65.96 1.1K
12:18 66.00 66.00 66.00 66.00 0.3K
12:20 65.95 65.98 65.95 65.98 2.3K
12:21 66.01 66.04 66.01 66.04 3.4K
12:22 66.05 66.05 66.05 66.05 0.1K
12:23 66.08 66.08 66.08 66.08 0.2K
12:25 66.09 66.09 66.09 66.08 0.3K
12:26 66.06 66.06 66.06 66.06 10.7K
12:36 66.17 66.17 66.17 66.17 0.2K
12:37 66.18 66.18 66.18 66.18 0.2K
12:38 66.19 66.19 66.19 66.19 0.8K
12:40 66.19 66.19 66.19 66.19 0.9K
12:41 66.19 66.19 66.18 66.18 1.5K
12:45 66.18 66.18 66.13 66.13 3.4K
12:46 66.10 66.10 66.10 66.10 0.8K
12:47 66.08 66.08 66.08 66.08 0.5K
12:48 66.10 66.10 66.10 66.10 4.2K
12:51 66.26 66.26 66.25 66.25 2.5K
12:52 66.24 66.24 66.24 66.24 0.9K
12:57 66.27 66.27 66.27 66.27 1.3K
12:58 66.29 66.29 66.29 66.29 0.6K
12:59 66.33 66.33 66.33 66.33 0.5K
13:00 66.33 66.33 66.33 66.33 2.7K
13:01 66.34 66.34 66.33 66.33 0.6K
13:02 66.32 66.33 66.32 66.32 3.4K
13:04 66.35 66.35 66.35 66.35 0.3K
13:05 66.35 66.35 66.35 66.35 5.4K
13:07 66.27 66.27 66.18 66.18 7.1K
13:08 66.19 66.19 66.18 66.18 1.6K
13:09 66.05 66.05 66.05 66.05 0.6K
13:10 66.11 66.14 66.11 66.14 2.9K
13:11 66.12 66.12 66.12 66.12 0.2K
13:12 66.13 66.13 66.13 66.13 1.1K
13:17 66.16 66.16 66.16 66.16 0.5K
13:19 66.19 66.20 66.19 66.20 1.4K
13:20 66.22 66.25 66.22 66.25 6.7K
13:22 66.19 66.19 66.19 66.19 2.0K
13:27 66.27 66.27 66.27 66.27 0.1K
13:29 66.22 66.22 66.22 66.22 0.3K
13:30 66.22 66.22 66.22 66.22 0.2K
13:32 66.18 66.18 66.18 66.18 0.9K
13:33 66.14 66.26 66.14 66.26 8.0K
13:34 66.19 66.19 66.17 66.17 8.2K
13:35 66.16 66.16 66.16 66.16 0.5K
13:38 66.13 66.13 66.13 66.13 1.8K
13:42 66.16 66.17 66.16 66.17 0.5K
13:44 66.16 66.16 66.16 66.16 0.1K
13:45 66.16 66.20 66.16 66.20 2.3K
13:46 66.21 66.21 66.20 66.20 1.1K
13:47 66.22 66.25 66.22 66.25 2.2K
13:50 66.35 66.36 66.34 66.36 4.1K
13:52 66.37 66.38 66.34 66.34 7.2K
13:55 66.37 66.39 66.37 66.39 0.7K
13:56 66.39 66.40 66.39 66.40 1.5K
13:57 66.39 66.39 66.39 66.39 0.5K
13:58 66.43 66.43 66.43 66.43 0.3K
14:01 66.45 66.45 66.45 66.45 0.7K
14:03 66.57 66.57 66.57 66.57 1.4K
14:04 66.60 66.61 66.60 66.61 2.4K
14:06 66.67 66.68 66.67 66.68 2.9K
14:07 66.71 66.71 66.71 66.71 2.9K
14:09 66.74 66.74 66.74 66.74 0.8K
14:10 66.77 66.77 66.77 66.77 0.1K
14:11 66.74 66.74 66.71 66.71 1.0K
14:12 66.73 66.73 66.73 66.73 0.7K
14:15 66.80 66.81 66.80 66.81 1.8K
14:17 66.81 66.81 66.81 66.81 0.2K
14:18 66.77 66.77 66.75 66.75 1.9K
14:19 66.69 66.69 66.69 66.69 3.3K
14:20 66.68 66.68 66.68 66.68 0.3K
14:25 66.77 66.77 66.77 66.77 0.3K
14:26 66.76 66.76 66.76 66.76 0.5K
14:27 66.74 66.74 66.74 66.74 0.2K
14:28 66.76 66.76 66.71 66.72 3.3K
14:30 66.72 66.72 66.72 66.72 1.2K
14:31 66.71 66.71 66.71 66.71 0.3K
14:32 66.72 66.74 66.72 66.74 1.1K
14:33 66.74 66.74 66.73 66.73 0.4K
14:35 66.72 66.76 66.72 66.76 1.2K
14:37 66.73 66.73 66.73 66.73 0.3K
14:38 66.67 66.72 66.67 66.72 1.2K
14:39 66.72 66.72 66.72 66.72 0.8K
14:45 66.71 66.71 66.71 66.71 0.2K
14:46 66.73 66.73 66.73 66.73 0.3K
14:47 66.74 66.74 66.74 66.74 0.1K
14:48 66.77 66.77 66.77 66.77 0.9K
14:50 66.78 66.78 66.78 66.78 0.5K
14:51 66.79 66.79 66.77 66.77 0.9K
14:52 66.76 66.76 66.76 66.76 0.4K
14:53 66.79 66.79 66.79 66.79 0.5K
14:57 66.84 66.85 66.84 66.85 2.5K
14:58 66.82 66.82 66.76 66.76 1.4K
14:59 66.75 66.75 66.75 66.75 1.4K
15:00 66.72 66.72 66.72 66.72 0.3K
15:01 66.78 66.84 66.78 66.84 1.6K
15:02 66.85 66.85 66.85 66.85 0.7K
15:03 66.84 66.84 66.84 66.84 0.1K
15:04 66.85 66.88 66.85 66.86 2.4K
15:05 66.84 66.86 66.84 66.86 1.8K
15:06 66.89 66.91 66.89 66.91 4.9K
15:07 66.90 66.91 66.90 66.91 5.6K
15:08 66.90 66.90 66.90 66.90 0.5K
15:09 66.91 66.93 66.91 66.93 2.6K
15:10 66.90 66.91 66.88 66.89 5.7K
15:11 66.90 66.90 66.88 66.88 0.7K
15:12 66.91 66.91 66.91 66.91 1.8K
15:14 66.93 66.93 66.92 66.92 1.9K
15:15 66.94 66.94 66.93 66.93 3.5K
15:16 66.90 66.90 66.85 66.85 7.2K
15:17 66.78 66.78 66.69 66.69 3.7K
15:18 66.75 66.75 66.75 66.75 0.7K
15:19 66.74 66.74 66.74 66.74 1.7K
15:20 66.78 66.78 66.78 66.78 0.6K
15:21 66.79 66.81 66.76 66.76 3.6K
15:22 66.76 66.76 66.72 66.72 3.0K
15:23 66.74 66.76 66.74 66.76 2.5K
15:24 66.77 66.77 66.77 66.77 2.9K
15:25 66.76 66.81 66.76 66.81 1.8K
15:26 66.82 66.82 66.82 66.82 0.6K
15:28 66.87 66.88 66.87 66.88 0.4K
15:29 66.89 66.89 66.89 66.89 3.8K
15:30 66.84 66.84 66.84 66.84 0.5K
15:31 66.80 66.80 66.80 66.80 2.0K
15:32 66.80 66.80 66.77 66.77 1.4K
15:34 66.76 66.76 66.76 66.76 3.2K
15:35 66.74 66.74 66.74 66.74 1.1K
15:36 66.75 66.75 66.75 66.75 4.1K
15:37 66.78 66.78 66.75 66.75 1.8K
15:38 66.76 66.76 66.76 66.76 1.3K
15:39 66.78 66.78 66.78 66.78 1.1K
15:40 66.75 66.75 66.73 66.73 4.2K
15:42 66.81 66.81 66.81 66.81 5.2K
15:44 66.79 66.81 66.79 66.81 3.1K
15:45 66.77 66.78 66.74 66.74 2.3K
15:46 66.70 66.70 66.70 66.70 1.0K
15:47 66.73 66.73 66.73 66.73 5.0K
15:49 66.72 66.72 66.72 66.72 1.0K
15:50 66.69 66.69 66.60 66.60 4.8K
15:51 66.57 66.62 66.57 66.62 9.2K
15:52 66.65 66.72 66.65 66.72 8.7K
15:57 66.73 66.74 66.73 66.74 0.6K
15:58 66.74 66.76 66.74 66.76 5.0K
15:59 66.79 66.79 66.77 66.78 2.0K
16:00 66.77 66.77 66.69 66.69 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available