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 66.18 66.18 66.18 66.18 5.4K
09:33 66.06 66.06 66.06 66.06 0.1K
09:35 66.09 66.09 66.09 66.09 0.9K
09:38 66.02 66.08 66.02 66.08 2.1K
09:39 66.06 66.06 66.06 66.06 0.5K
09:40 66.09 66.11 66.09 66.11 1.6K
09:44 65.89 65.92 65.89 65.92 0.4K
09:45 65.97 65.98 65.97 65.98 3.0K
09:46 65.97 65.97 65.95 65.95 4.2K
09:47 66.00 66.00 66.00 66.00 0.5K
09:49 65.96 66.02 65.96 66.02 0.5K
09:50 66.03 66.03 66.03 66.03 1.3K
09:51 66.15 66.22 66.15 66.19 2.6K
09:52 66.15 66.15 66.15 66.15 0.5K
09:53 66.15 66.15 66.15 66.15 0.6K
10:00 66.13 66.18 66.13 66.18 1.5K
10:01 66.20 66.20 66.19 66.19 1.4K
10:03 66.28 66.28 66.27 66.27 0.2K
10:04 66.34 66.34 66.34 66.34 0.2K
10:05 66.36 66.36 66.36 66.36 0.2K
10:06 66.40 66.40 66.37 66.39 2.0K
10:07 66.37 66.43 66.36 66.43 1.5K
10:08 66.39 66.43 66.39 66.43 3.3K
10:09 66.40 66.40 66.40 66.40 0.7K
10:10 66.40 66.40 66.40 66.40 0.6K
10:11 66.42 66.42 66.42 66.42 0.4K
10:14 66.39 66.41 66.39 66.39 9.8K
10:16 66.44 66.44 66.42 66.42 1.1K
10:17 66.43 66.43 66.43 66.43 1.9K
10:18 66.45 66.45 66.45 66.44 0.1K
10:19 66.43 66.46 66.43 66.43 1.8K
10:20 66.45 66.45 66.45 66.45 0.3K
10:21 66.46 66.46 66.46 66.46 0.3K
10:24 66.41 66.41 66.41 66.41 0.4K
10:26 66.35 66.36 66.32 66.32 2.7K
10:30 66.44 66.44 66.44 66.44 1.3K
10:35 66.44 66.45 66.44 66.45 1.0K
10:36 66.46 66.49 66.46 66.49 10.7K
10:37 66.51 66.51 66.51 66.51 0.2K
10:38 66.54 66.54 66.54 66.54 1.2K
10:40 66.64 66.64 66.64 66.64 3.6K
10:44 66.66 66.66 66.66 66.66 0.1K
10:46 66.63 66.63 66.63 66.63 1.0K
10:47 66.64 66.64 66.62 66.63 8.7K
10:48 66.63 66.63 66.63 66.63 0.2K
10:49 66.61 66.61 66.61 66.61 0.7K
10:50 66.58 66.58 66.58 66.58 0.5K
10:51 66.57 66.57 66.57 66.57 0.6K
10:52 66.59 66.59 66.58 66.58 4.7K
10:53 66.59 66.59 66.59 66.59 2.3K
10:56 66.49 66.50 66.49 66.50 6.7K
10:57 66.50 66.57 66.50 66.57 2.5K
10:58 66.58 66.58 66.58 66.58 0.3K
10:59 66.59 66.59 66.59 66.59 1.4K
11:00 66.67 66.67 66.67 66.67 1.6K
11:02 66.64 66.64 66.64 66.64 1.1K
11:04 66.68 66.68 66.68 66.68 0.3K
11:07 66.66 66.66 66.66 66.66 0.4K
11:08 66.71 66.71 66.71 66.71 1.7K
11:09 66.76 66.76 66.76 66.76 0.8K
11:13 66.70 66.71 66.70 66.71 2.0K
11:14 66.69 66.69 66.68 66.68 4.5K
11:15 66.69 66.69 66.66 66.66 1.0K
11:16 66.68 66.68 66.68 66.68 0.6K
11:18 66.69 66.70 66.69 66.70 1.5K
11:19 66.64 66.64 66.64 66.64 0.9K
11:21 66.60 66.60 66.59 66.59 6.0K
11:22 66.58 66.58 66.56 66.57 1.8K
11:27 66.54 66.54 66.54 66.54 1.1K
11:28 66.56 66.56 66.56 66.56 0.3K
11:29 66.69 66.69 66.68 66.68 2.1K
11:30 66.68 66.77 66.68 66.70 5.4K
11:32 66.65 66.65 66.65 66.65 1.8K
11:35 66.65 66.65 66.65 66.65 0.8K
11:36 66.60 66.60 66.60 66.60 0.1K
11:37 66.58 66.58 66.58 66.58 0.3K
11:38 66.51 66.53 66.51 66.53 3.1K
11:39 66.53 66.53 66.53 66.53 0.8K
11:40 66.51 66.51 66.51 66.51 0.7K
11:45 66.47 66.47 66.47 66.47 1.1K
11:46 66.46 66.46 66.46 66.46 0.3K
11:47 66.48 66.48 66.48 66.48 0.2K
11:48 66.50 66.50 66.50 66.50 1.7K
11:49 66.42 66.42 66.42 66.42 0.5K
11:50 66.36 66.36 66.36 66.36 0.2K
11:51 66.38 66.38 66.38 66.38 0.3K
11:52 66.33 66.33 66.31 66.31 1.8K
11:53 66.33 66.33 66.32 66.32 2.8K
11:57 66.25 66.25 66.25 66.25 1.4K
11:59 66.22 66.22 66.22 66.22 1.3K
12:00 66.20 66.23 66.20 66.23 1.0K
12:02 66.22 66.22 66.22 66.22 2.6K
12:03 66.19 66.19 66.19 66.19 1.3K
12:05 66.12 66.12 66.12 66.12 3.2K
12:08 66.09 66.09 66.09 66.09 0.4K
12:09 66.09 66.14 66.09 66.14 0.5K
12:11 66.13 66.13 66.13 66.13 0.1K
12:12 66.07 66.07 66.06 66.06 1.7K
12:13 66.05 66.05 66.05 66.05 0.2K
12:14 66.05 66.05 66.05 66.05 3.3K
12:15 66.04 66.07 66.04 66.04 19.1K
12:16 66.07 66.07 66.07 66.07 0.5K
12:17 66.02 66.02 66.02 66.02 0.4K
12:18 66.04 66.09 66.04 66.09 0.4K
12:19 66.10 66.10 66.10 66.10 0.4K
12:20 66.16 66.16 66.16 66.16 0.4K
12:21 66.20 66.20 66.18 66.18 0.8K
12:22 66.18 66.18 66.18 66.18 1.0K
12:23 66.17 66.17 66.17 66.17 6.4K
12:24 66.13 66.13 66.13 66.13 1.2K
12:25 66.05 66.08 66.05 66.08 1.3K
12:27 66.01 66.01 65.96 65.96 1.1K
12:28 65.98 65.98 65.98 65.97 0.3K
12:29 66.02 66.02 66.02 66.02 0.5K
12:30 66.02 66.09 66.02 66.09 2.0K
12:31 66.10 66.10 66.10 66.10 3.7K
12:32 66.03 66.04 66.03 66.04 0.3K
12:35 66.01 66.01 65.99 65.99 1.2K
12:37 65.97 65.97 65.97 65.97 0.8K
12:40 65.92 65.99 65.92 65.99 1.2K
12:41 66.02 66.06 66.02 66.06 5.2K
12:42 66.03 66.03 66.03 66.03 1.0K
12:43 65.97 65.97 65.97 65.97 0.4K
12:45 65.95 65.95 65.95 65.95 0.3K
12:46 65.89 65.89 65.89 65.89 0.6K
12:47 65.83 65.83 65.81 65.81 1.6K
12:48 65.83 65.86 65.83 65.86 2.5K
12:50 65.85 65.85 65.85 65.85 0.4K
12:52 65.84 65.84 65.84 65.84 0.2K
12:54 65.85 65.85 65.85 65.85 0.1K
12:57 65.91 65.91 65.91 65.91 0.9K
12:58 65.94 66.00 65.94 66.00 0.7K
12:59 66.05 66.05 66.05 66.04 1.2K
13:04 65.96 65.96 65.96 65.96 0.2K
13:05 65.99 65.99 65.99 65.99 6.2K
13:06 65.99 65.99 65.97 65.97 1.6K
13:07 65.99 65.99 65.99 65.99 0.7K
13:09 65.97 65.98 65.97 65.98 0.5K
13:10 65.97 65.97 65.94 65.94 0.5K
13:11 65.99 66.01 65.99 66.01 2.2K
13:12 66.00 66.03 66.00 66.03 0.3K
13:15 66.08 66.08 66.08 66.08 0.2K
13:17 66.07 66.07 66.07 66.07 0.3K
13:18 66.16 66.16 66.16 66.16 1.5K
13:20 66.12 66.12 66.12 66.12 0.3K
13:21 66.11 66.17 66.11 66.17 6.0K
13:22 66.15 66.15 66.15 66.15 0.6K
13:24 66.17 66.17 66.16 66.16 1.2K
13:27 66.12 66.12 66.12 66.11 1.0K
13:29 66.00 66.00 66.00 66.00 0.2K
13:30 66.03 66.06 66.03 66.06 1.1K
13:32 66.07 66.07 66.07 66.07 0.4K
13:33 66.05 66.05 66.05 66.05 1.3K
13:34 66.04 66.04 66.04 66.04 0.6K
13:35 66.01 66.01 66.01 66.01 0.2K
13:38 65.92 65.92 65.92 65.92 1.0K
13:39 65.89 65.89 65.89 65.89 0.7K
13:40 65.84 65.84 65.84 65.84 0.9K
13:41 65.82 65.82 65.80 65.80 6.2K
13:42 65.77 65.81 65.77 65.81 0.8K
13:43 65.79 65.82 65.79 65.82 0.7K
13:44 65.87 65.88 65.87 65.88 12.8K
13:45 65.93 65.93 65.93 65.93 1.7K
13:48 65.94 65.94 65.94 65.94 0.1K
13:49 65.95 65.95 65.95 65.95 1.4K
13:50 65.93 65.93 65.92 65.92 0.6K
13:51 65.97 65.97 65.97 65.97 5.0K
13:52 65.99 65.99 65.99 65.99 1.2K
13:53 66.02 66.02 66.00 66.00 0.9K
13:55 65.98 65.98 65.97 65.97 3.1K
13:57 65.95 65.95 65.95 65.95 2.3K
13:58 65.94 65.96 65.94 65.96 1.3K
13:59 65.93 65.93 65.93 65.93 0.5K
14:00 65.96 65.96 65.96 65.96 3.8K
14:02 65.91 65.91 65.91 65.91 0.6K
14:03 65.89 65.90 65.87 65.87 1.5K
14:04 65.88 65.88 65.88 65.88 0.7K
14:05 65.89 65.89 65.89 65.89 1.8K
14:06 65.86 65.87 65.86 65.87 1.1K
14:07 65.92 65.92 65.92 65.92 1.9K
14:08 65.91 65.92 65.91 65.92 1.7K
14:10 65.93 66.01 65.93 66.01 2.0K
14:11 66.00 66.00 65.99 65.99 0.5K
14:12 65.97 65.97 65.97 65.97 0.7K
14:13 65.97 65.97 65.97 65.97 4.2K
14:14 65.99 65.99 65.97 65.98 14.9K
14:15 66.01 66.01 66.00 66.01 3.9K
14:19 65.90 65.90 65.90 65.90 3.6K
14:20 65.89 65.89 65.89 65.89 0.5K
14:21 65.92 65.92 65.92 65.92 0.5K
14:23 65.90 65.90 65.90 65.90 0.7K
14:24 65.94 65.94 65.94 65.94 0.3K
14:25 65.90 65.91 65.90 65.90 5.6K
14:26 65.89 65.89 65.89 65.89 2.1K
14:29 65.86 65.86 65.86 65.86 8.0K
14:30 65.86 65.86 65.86 65.86 2.0K
14:31 65.82 65.84 65.82 65.84 4.4K
14:32 65.90 65.90 65.90 65.90 2.9K
14:33 65.88 65.88 65.88 65.88 0.3K
14:35 65.87 65.88 65.87 65.88 13.2K
14:36 65.91 65.93 65.91 65.93 5.1K
14:37 65.89 65.89 65.89 65.89 0.2K
14:38 65.89 65.89 65.89 65.89 1.6K
14:39 65.92 65.93 65.92 65.93 2.1K
14:40 65.94 65.96 65.94 65.96 1.2K
14:41 65.96 65.96 65.96 65.96 8.3K
14:42 65.99 66.07 65.99 66.07 3.5K
14:44 66.04 66.04 66.02 66.02 3.1K
14:46 66.07 66.07 66.07 66.07 0.1K
14:47 66.09 66.10 66.08 66.10 15.3K
14:48 66.11 66.18 66.11 66.18 5.8K
14:49 66.23 66.23 66.23 66.23 0.8K
14:50 66.26 66.30 66.26 66.30 8.4K
14:52 66.38 66.38 66.38 66.38 12.8K
14:53 66.35 66.35 66.34 66.34 1.8K
14:55 66.26 66.26 66.24 66.24 5.2K
14:57 66.17 66.17 66.05 66.05 12.8K
14:58 66.06 66.06 66.02 66.02 6.3K
14:59 65.95 65.95 65.89 65.89 2.5K
15:00 65.85 65.92 65.85 65.92 3.1K
15:01 65.95 65.95 65.95 65.95 1.3K
15:02 65.97 65.97 65.93 65.94 30.5K
15:03 65.94 65.98 65.94 65.98 2.0K
15:04 66.01 66.06 66.00 66.03 7.4K
15:05 66.04 66.04 66.01 66.02 3.4K
15:06 66.07 66.09 66.07 66.09 2.7K
15:07 66.06 66.06 66.03 66.04 8.6K
15:08 66.04 66.07 66.04 66.07 8.0K
15:09 66.09 66.09 66.07 66.07 1.1K
15:10 66.05 66.11 66.05 66.08 14.6K
15:11 66.12 66.12 66.10 66.10 1.9K
15:12 66.09 66.12 66.09 66.12 7.0K
15:13 66.10 66.10 66.10 66.10 0.4K
15:14 66.17 66.17 66.17 66.17 1.9K
15:15 66.18 66.18 66.18 66.18 3.5K
15:16 66.09 66.09 66.09 66.09 1.5K
15:17 66.11 66.13 66.11 66.13 1.9K
15:18 66.14 66.14 66.10 66.12 6.7K
15:19 66.14 66.14 66.14 66.14 0.6K
15:20 66.20 66.20 66.16 66.16 4.5K
15:21 66.15 66.15 66.15 66.15 1.2K
15:22 66.03 66.03 66.03 66.03 2.0K
15:23 66.05 66.05 66.05 66.05 1.5K
15:24 66.00 66.00 66.00 66.00 1.6K
15:27 66.08 66.08 66.08 66.08 0.8K
15:28 66.14 66.14 66.14 66.14 1.0K
15:29 66.11 66.16 66.11 66.15 2.9K
15:30 66.17 66.17 66.13 66.16 5.6K
15:31 66.18 66.19 66.18 66.19 2.8K
15:32 66.22 66.24 66.22 66.22 3.3K
15:34 66.18 66.18 66.16 66.16 0.5K
15:35 66.14 66.14 66.14 66.14 4.2K
15:36 66.17 66.22 66.17 66.21 2.6K
15:37 66.19 66.22 66.18 66.18 0.9K
15:38 66.15 66.15 66.15 66.15 0.2K
15:39 66.16 66.17 66.12 66.12 7.2K
15:41 66.10 66.10 66.10 66.10 1.5K
15:42 66.09 66.09 66.04 66.04 10.0K
15:43 66.03 66.05 66.02 66.05 1.4K
15:44 66.03 66.03 66.02 66.03 5.9K
15:45 66.06 66.07 66.06 66.07 3.9K
15:48 66.13 66.15 66.13 66.15 1.1K
15:49 66.14 66.18 66.14 66.18 1.8K
15:50 66.25 66.25 66.15 66.23 13.6K
15:52 66.22 66.22 66.19 66.19 0.8K
15:53 66.15 66.16 66.15 66.16 1.3K
15:55 66.24 66.24 66.19 66.19 1.5K
15:58 66.14 66.14 66.12 66.12 1.9K
15:59 66.12 66.15 66.11 66.15 6.7K
16:00 66.16 66.16 66.16 66.16 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available