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 65.91 65.91 65.91 65.91 8.7K
09:31 66.14 66.14 66.14 66.14 1.7K
09:32 66.14 66.14 66.14 66.14 2.0K
09:35 66.13 66.13 66.06 66.06 0.6K
09:36 66.08 66.08 66.04 66.04 1.7K
09:42 66.20 66.20 66.20 66.20 1.1K
09:45 66.28 66.28 66.28 66.28 1.0K
09:48 66.37 66.42 66.37 66.42 1.6K
09:49 66.43 66.43 66.43 66.43 0.2K
09:50 66.49 66.49 66.47 66.47 6.1K
09:51 66.50 66.50 66.50 66.50 1.9K
09:53 66.52 66.52 66.52 66.52 0.8K
09:55 66.52 66.52 66.52 66.52 1.8K
09:58 66.40 66.40 66.40 66.40 2.8K
09:59 66.34 66.34 66.34 66.34 2.0K
10:00 66.18 66.18 66.18 66.18 1.1K
10:01 66.33 66.33 66.33 66.33 3.8K
10:03 66.41 66.41 66.41 66.41 0.6K
10:04 66.44 66.44 66.44 66.44 2.5K
10:11 66.36 66.36 66.36 66.36 5.9K
10:12 66.30 66.30 66.30 66.30 0.8K
10:13 66.26 66.26 66.26 66.26 2.5K
10:16 66.18 66.18 66.18 66.18 1.5K
10:17 66.10 66.10 66.10 66.10 0.5K
10:19 66.09 66.09 66.09 66.09 0.2K
10:20 66.07 66.07 66.07 66.07 0.6K
10:21 66.12 66.12 66.12 66.11 0.8K
10:22 66.11 66.11 66.11 66.11 0.8K
10:24 66.25 66.25 66.25 66.25 3.1K
10:25 66.19 66.19 66.16 66.16 2.6K
10:26 66.20 66.25 66.20 66.25 1.4K
10:27 66.21 66.21 66.21 66.21 0.6K
10:28 66.18 66.18 66.18 66.18 0.2K
10:29 66.21 66.21 66.21 66.21 1.4K
10:31 66.07 66.07 66.07 66.07 1.0K
10:32 66.04 66.04 66.04 66.04 1.8K
10:34 66.03 66.03 66.03 66.03 0.6K
10:35 65.96 65.96 65.96 65.96 2.9K
10:38 65.83 65.83 65.83 65.83 0.1K
10:39 65.84 65.84 65.84 65.84 3.8K
10:40 65.79 65.80 65.79 65.80 0.4K
10:41 65.78 65.79 65.78 65.79 6.3K
10:42 65.82 65.82 65.82 65.82 0.6K
10:43 65.87 65.87 65.87 65.87 5.4K
10:47 65.87 65.87 65.87 65.87 0.4K
10:48 65.88 65.98 65.88 65.98 3.4K
10:49 66.13 66.20 66.13 66.18 1.6K
10:51 66.00 66.00 66.00 66.00 2.0K
10:53 65.98 65.98 65.98 65.98 2.0K
10:54 65.96 65.96 65.96 65.96 0.5K
10:55 66.01 66.01 65.98 65.98 1.6K
10:57 65.97 65.97 65.95 65.95 1.2K
10:58 65.92 65.92 65.92 65.92 0.4K
10:59 65.98 65.98 65.98 65.98 0.6K
11:00 65.99 65.99 65.99 65.99 2.9K
11:01 66.01 66.01 66.01 66.01 1.0K
11:03 65.91 65.94 65.91 65.94 1.7K
11:04 65.98 65.98 65.98 65.98 1.5K
11:06 65.94 65.94 65.94 65.94 0.8K
11:07 66.00 66.00 65.99 66.00 2.3K
11:09 65.99 65.99 65.99 65.99 0.2K
11:10 65.93 65.94 65.93 65.94 3.5K
11:11 65.93 65.93 65.93 65.93 1.0K
11:12 65.91 65.91 65.91 65.91 0.4K
11:14 65.95 65.95 65.93 65.93 0.9K
11:15 65.91 65.91 65.91 65.91 2.0K
11:16 65.86 65.86 65.86 65.86 2.2K
11:18 65.87 65.87 65.87 65.87 0.4K
11:19 65.84 65.84 65.84 65.84 4.1K
11:24 65.73 65.73 65.73 65.73 0.1K
11:25 65.70 65.70 65.67 65.67 2.6K
11:26 65.63 65.63 65.63 65.63 3.1K
11:30 65.64 65.64 65.64 65.64 3.7K
11:33 65.63 65.63 65.63 65.63 0.8K
11:36 65.60 65.60 65.60 65.60 0.3K
11:37 65.57 65.57 65.57 65.57 0.2K
11:39 65.58 65.58 65.58 65.58 2.2K
11:42 65.54 65.54 65.54 65.54 0.2K
11:43 65.49 65.50 65.49 65.50 1.6K
11:44 65.54 65.54 65.54 65.54 2.0K
11:45 65.53 65.55 65.53 65.55 2.8K
11:49 65.46 65.46 65.45 65.44 1.1K
11:51 65.48 65.48 65.48 65.48 1.7K
11:53 65.44 65.44 65.43 65.43 0.9K
11:54 65.47 65.47 65.47 65.47 1.7K
11:55 65.49 65.50 65.49 65.49 2.6K
11:56 65.55 65.55 65.55 65.55 1.9K
11:58 65.56 65.56 65.56 65.56 0.8K
11:59 65.52 65.57 65.52 65.57 1.8K
12:01 65.64 65.64 65.64 65.64 0.6K
12:02 65.63 65.64 65.63 65.64 1.0K
12:03 65.70 65.72 65.70 65.72 3.8K
12:05 65.63 65.63 65.63 65.63 2.1K
12:06 65.62 65.62 65.55 65.55 0.9K
12:07 65.57 65.57 65.57 65.57 0.6K
12:08 65.59 65.59 65.57 65.57 0.6K
12:10 65.56 65.56 65.56 65.56 0.4K
12:11 65.52 65.52 65.48 65.48 6.4K
12:13 65.49 65.49 65.49 65.49 0.9K
12:15 65.58 65.58 65.58 65.58 0.5K
12:16 65.52 65.52 65.50 65.50 0.7K
12:18 65.46 65.47 65.46 65.47 0.8K
12:21 65.49 65.49 65.49 65.49 1.4K
12:22 65.52 65.52 65.52 65.52 1.9K
12:23 65.58 65.58 65.58 65.58 3.4K
12:26 65.63 65.63 65.63 65.63 2.1K
12:32 65.64 65.64 65.64 65.64 0.7K
12:33 65.76 65.76 65.76 65.76 0.1K
12:34 65.80 65.80 65.80 65.80 1.1K
12:35 65.75 65.75 65.75 65.75 5.5K
12:36 65.76 65.82 65.76 65.82 1.7K
12:37 65.84 65.84 65.84 65.84 2.9K
12:38 65.89 65.89 65.89 65.89 0.1K
12:39 65.89 65.89 65.89 65.89 0.4K
12:41 65.87 65.87 65.84 65.84 0.9K
12:42 65.88 65.88 65.88 65.88 0.3K
12:43 65.99 65.99 65.99 65.99 0.6K
12:44 66.04 66.04 66.03 66.03 11.0K
12:46 66.16 66.16 66.11 66.11 4.3K
12:50 66.09 66.09 66.09 66.09 0.5K
12:51 66.10 66.10 66.10 66.10 0.4K
12:52 66.12 66.16 66.12 66.16 180.0K
12:53 66.15 66.15 66.15 66.15 0.7K
12:54 66.21 66.21 66.21 66.21 3.2K
12:55 66.21 66.22 66.21 66.22 1.6K
12:56 66.17 66.17 66.10 66.10 1.6K
13:00 65.95 65.95 65.95 65.95 1.7K
13:02 66.03 66.03 66.03 66.03 0.2K
13:03 66.09 66.11 66.09 66.11 0.5K
13:04 66.13 66.20 66.13 66.20 2.7K
13:05 66.29 66.29 66.29 66.29 0.9K
13:07 66.27 66.27 66.27 66.27 0.2K
13:08 66.31 66.31 66.31 66.31 2.2K
13:09 66.23 66.23 66.23 66.22 1.2K
13:11 66.16 66.16 66.16 66.16 1.1K
13:12 66.20 66.21 66.20 66.21 0.9K
13:13 66.21 66.21 66.21 66.21 0.3K
13:14 66.25 66.25 66.25 66.25 0.7K
13:15 66.24 66.25 66.24 66.25 0.7K
13:17 66.28 66.28 66.28 66.28 14.4K
13:18 66.27 66.30 66.27 66.28 80.6K
13:19 66.27 66.27 66.27 66.27 2.1K
13:22 66.27 66.27 66.27 66.27 0.9K
13:24 66.21 66.21 66.21 66.21 1.0K
13:25 66.21 66.21 66.21 66.21 0.2K
13:26 66.18 66.18 66.18 66.18 0.7K
13:27 66.19 66.20 66.19 66.20 0.4K
13:28 66.20 66.20 66.20 66.20 2.5K
13:29 66.20 66.20 66.20 66.20 2.2K
13:31 66.21 66.21 66.16 66.16 0.9K
13:32 66.21 66.21 66.21 66.21 1.3K
13:33 66.21 66.21 66.21 66.21 1.0K
13:35 66.23 66.25 66.23 66.25 0.5K
13:36 66.24 66.28 66.24 66.28 3.6K
13:37 66.31 66.38 66.31 66.38 4.8K
13:39 66.43 66.43 66.43 66.43 0.6K
13:41 66.43 66.44 66.43 66.44 1.0K
13:42 66.42 66.42 66.42 66.42 1.8K
13:43 66.40 66.40 66.35 66.35 1.9K
13:44 66.39 66.39 66.39 66.39 0.2K
13:45 66.39 66.39 66.39 66.39 1.0K
13:46 66.40 66.40 66.40 66.40 1.1K
13:48 66.45 66.46 66.45 66.46 0.9K
13:49 66.41 66.41 66.41 66.41 0.5K
13:50 66.40 66.41 66.40 66.41 0.8K
13:51 66.45 66.45 66.45 66.45 0.8K
13:53 66.51 66.51 66.51 66.51 0.3K
13:54 66.52 66.52 66.52 66.52 0.5K
13:55 66.53 66.54 66.53 66.53 1.6K
13:56 66.53 66.53 66.50 66.50 7.3K
14:01 66.59 66.60 66.59 66.60 1.6K
14:03 66.64 66.64 66.64 66.64 0.8K
14:05 66.62 66.62 66.62 66.62 0.5K
14:06 66.55 66.57 66.55 66.57 1.6K
14:08 66.51 66.51 66.51 66.51 0.8K
14:09 66.47 66.47 66.46 66.46 0.7K
14:10 66.47 66.48 66.47 66.48 1.6K
14:12 66.53 66.53 66.53 66.53 0.8K
14:13 66.53 66.55 66.52 66.55 3.8K
14:14 66.51 66.51 66.51 66.51 2.6K
14:15 66.54 66.54 66.54 66.54 4.8K
14:16 66.56 66.56 66.56 66.56 0.5K
14:17 66.60 66.60 66.60 66.60 0.7K
14:18 66.58 66.58 66.57 66.57 0.4K
14:19 66.59 66.63 66.59 66.63 4.3K
14:20 66.65 66.67 66.65 66.67 4.7K
14:22 66.73 66.73 66.71 66.71 0.4K
14:23 66.78 66.78 66.78 66.78 0.5K
14:24 66.76 66.76 66.76 66.76 1.9K
14:26 66.68 66.68 66.63 66.63 2.4K
14:27 66.68 66.68 66.68 66.68 0.2K
14:28 66.65 66.65 66.65 66.65 0.6K
14:29 66.66 66.72 66.66 66.72 1.7K
14:30 66.70 66.71 66.70 66.71 1.5K
14:31 66.74 66.74 66.73 66.73 3.2K
14:32 66.72 66.75 66.72 66.75 0.7K
14:33 66.74 66.74 66.70 66.69 0.8K
14:34 66.68 66.68 66.68 66.68 0.6K
14:35 66.70 66.72 66.70 66.72 3.5K
14:36 66.63 66.69 66.63 66.69 1.8K
14:41 66.75 66.76 66.75 66.76 2.4K
14:42 66.73 66.73 66.73 66.73 1.8K
14:44 66.66 66.66 66.66 66.66 0.9K
14:47 66.63 66.63 66.62 66.62 1.1K
14:48 66.59 66.59 66.59 66.59 0.4K
14:49 66.61 66.61 66.61 66.61 0.7K
14:50 66.60 66.60 66.60 66.60 3.8K
14:51 66.62 66.62 66.60 66.60 4.6K
14:52 66.59 66.59 66.59 66.59 1.7K
14:53 66.61 66.63 66.61 66.61 1.0K
14:54 66.63 66.63 66.63 66.63 0.8K
14:55 66.60 66.60 66.60 66.60 1.1K
14:57 66.63 66.65 66.63 66.65 10.0K
14:58 66.61 66.61 66.60 66.60 2.2K
14:59 66.59 66.59 66.56 66.57 3.8K
15:00 66.56 66.56 66.56 66.56 2.7K
15:01 66.57 66.58 66.57 66.58 0.9K
15:02 66.61 66.62 66.60 66.60 1.5K
15:03 66.61 66.61 66.59 66.58 0.9K
15:04 66.61 66.61 66.60 66.60 2.1K
15:05 66.60 66.62 66.60 66.61 5.1K
15:06 66.62 66.63 66.62 66.63 1.4K
15:07 66.65 66.65 66.65 66.65 0.4K
15:08 66.66 66.69 66.66 66.69 3.0K
15:09 66.71 66.73 66.70 66.72 23.5K
15:10 66.71 66.72 66.71 66.72 1.9K
15:11 66.72 66.74 66.71 66.73 2.6K
15:12 66.72 66.73 66.72 66.73 6.5K
15:13 66.71 66.71 66.70 66.69 1.8K
15:14 66.68 66.68 66.68 66.68 1.4K
15:15 66.58 66.58 66.58 66.58 0.7K
15:16 66.63 66.64 66.63 66.64 0.9K
15:17 66.62 66.65 66.62 66.65 1.4K
15:18 66.65 66.65 66.65 66.65 4.0K
15:19 66.78 66.78 66.78 66.78 2.2K
15:22 66.67 66.68 66.67 66.68 2.0K
15:23 66.68 66.68 66.68 66.68 1.0K
15:24 66.65 66.66 66.65 66.66 0.7K
15:25 66.68 66.68 66.68 66.68 2.5K
15:26 66.68 66.70 66.68 66.70 1.4K
15:27 66.72 66.72 66.71 66.71 4.0K
15:28 66.70 66.70 66.69 66.69 2.1K
15:29 66.72 66.73 66.69 66.69 3.6K
15:30 66.68 66.72 66.68 66.72 1.2K
15:31 66.71 66.71 66.69 66.69 1.9K
15:32 66.68 66.70 66.65 66.65 2.8K
15:33 66.66 66.69 66.66 66.67 3.5K
15:34 66.68 66.68 66.68 66.68 1.3K
15:35 66.68 66.68 66.67 66.67 0.6K
15:36 66.62 66.62 66.57 66.57 32.2K
15:37 66.56 66.57 66.56 66.57 0.5K
15:38 66.53 66.53 66.53 66.53 1.5K
15:39 66.48 66.51 66.48 66.51 3.7K
15:40 66.48 66.48 66.48 66.48 1.3K
15:41 66.46 66.46 66.46 66.46 3.7K
15:42 66.40 66.46 66.40 66.46 1.2K
15:43 66.50 66.53 66.50 66.53 3.8K
15:44 66.55 66.56 66.55 66.56 0.6K
15:45 66.55 66.57 66.55 66.57 0.9K
15:46 66.60 66.62 66.59 66.59 16.8K
15:48 66.63 66.63 66.63 66.63 2.1K
15:49 66.69 66.69 66.67 66.69 2.9K
15:50 66.68 66.68 66.61 66.62 3.7K
15:51 66.62 66.63 66.62 66.62 1.4K
15:52 66.66 66.66 66.64 66.64 1.7K
15:53 66.59 66.59 66.59 66.59 0.6K
15:54 66.64 66.73 66.64 66.73 4.1K
15:55 66.74 66.79 66.74 66.76 3.0K
15:57 66.69 66.69 66.69 66.69 1.3K
15:58 66.68 66.68 66.68 66.68 0.3K
15:59 66.67 66.67 66.63 66.63 5.5K
16:00 66.63 66.63 66.60 66.60 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available