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 65.85 65.85 65.85 65.85 4.6K
09:31 66.00 66.00 66.00 66.00 1.0K
09:36 66.08 66.08 66.08 66.08 0.8K
09:38 66.05 66.05 66.05 66.05 0.2K
09:39 66.04 66.11 66.04 66.06 3.7K
09:40 66.12 66.12 66.12 66.12 0.2K
09:41 66.12 66.12 66.12 66.12 2.0K
09:42 66.12 66.12 66.12 66.12 0.4K
09:48 66.05 66.05 66.05 66.05 1.0K
09:49 66.12 66.12 66.12 66.12 0.4K
09:50 66.13 66.13 66.13 66.13 3.8K
09:58 66.12 66.12 66.12 66.12 0.3K
10:00 66.02 66.02 66.02 66.02 0.3K
10:03 66.00 66.00 66.00 66.00 3.3K
10:05 65.92 65.92 65.92 65.92 1.3K
10:08 65.89 65.89 65.89 65.89 0.9K
10:09 65.89 65.89 65.87 65.87 1.4K
10:10 65.86 65.86 65.86 65.86 1.0K
10:11 65.91 65.92 65.91 65.92 1.1K
10:13 65.98 65.98 65.98 65.98 0.5K
10:14 65.91 65.91 65.91 65.91 0.2K
10:15 65.99 65.99 65.99 65.99 0.9K
10:16 65.93 65.93 65.93 65.93 0.5K
10:21 65.90 65.90 65.90 65.90 1.7K
10:23 65.91 65.91 65.91 65.91 0.7K
10:27 65.91 65.93 65.91 65.92 0.6K
10:29 65.88 65.88 65.88 65.88 0.1K
10:31 65.89 65.89 65.89 65.89 1.8K
10:33 65.82 65.82 65.82 65.82 0.1K
10:34 65.78 65.78 65.78 65.78 0.8K
10:35 65.78 65.78 65.78 65.78 5.2K
10:38 65.85 65.85 65.85 65.85 0.6K
10:41 65.83 65.83 65.83 65.83 1.6K
10:43 65.82 65.83 65.82 65.83 3.7K
10:45 65.81 65.81 65.80 65.80 0.5K
10:46 65.81 65.81 65.81 65.81 0.3K
10:47 65.80 65.84 65.80 65.84 0.9K
10:48 65.87 65.91 65.87 65.89 1.8K
10:50 65.83 65.83 65.83 65.83 1.2K
10:51 65.82 65.82 65.80 65.80 2.0K
10:54 65.73 65.73 65.73 65.73 5.2K
10:57 65.77 65.77 65.77 65.77 3.0K
11:00 65.92 65.92 65.92 65.92 0.3K
11:01 66.00 66.00 66.00 66.00 1.6K
11:05 65.97 65.97 65.97 65.97 0.3K
11:06 65.96 65.96 65.96 65.96 3.2K
11:09 66.02 66.02 66.01 66.01 1.2K
11:10 66.00 66.00 65.98 65.98 0.7K
11:11 65.95 65.95 65.95 65.95 0.3K
11:12 65.96 65.96 65.96 65.96 3.5K
11:16 65.98 65.98 65.98 65.98 0.2K
11:17 65.99 65.99 65.99 65.99 1.8K
11:18 65.95 65.95 65.95 65.95 1.3K
11:20 65.87 65.87 65.84 65.84 1.8K
11:21 65.87 65.87 65.87 65.87 0.5K
11:22 65.88 65.88 65.88 65.88 0.3K
11:23 65.91 65.91 65.91 65.91 2.2K
11:24 65.93 65.93 65.93 65.93 0.5K
11:26 65.88 65.88 65.88 65.88 0.8K
11:27 65.89 65.89 65.89 65.89 0.2K
11:28 65.88 65.88 65.88 65.88 3.9K
11:30 65.96 65.96 65.96 65.96 0.1K
11:31 65.98 65.98 65.97 65.97 0.4K
11:32 65.99 65.99 65.99 65.99 10.8K
11:35 66.04 66.04 66.04 66.04 0.3K
11:38 66.02 66.02 66.02 66.02 0.8K
11:39 65.96 65.96 65.96 65.96 3.1K
11:41 65.88 65.88 65.88 65.88 6.0K
11:42 65.82 65.84 65.82 65.84 3.7K
11:44 65.74 65.74 65.74 65.74 0.9K
11:45 65.79 65.79 65.79 65.79 0.8K
11:48 65.92 65.92 65.91 65.91 1.5K
11:49 65.91 65.91 65.91 65.91 1.3K
11:53 65.84 65.84 65.84 65.84 5.1K
11:56 65.84 65.84 65.84 65.84 0.3K
11:57 65.78 65.78 65.78 65.78 3.0K
11:58 65.78 65.78 65.78 65.78 0.3K
12:00 65.78 65.78 65.78 65.78 0.4K
12:01 65.81 65.81 65.81 65.81 0.9K
12:02 65.81 65.81 65.81 65.81 2.4K
12:03 65.75 65.75 65.75 65.75 2.0K
12:08 65.76 65.76 65.76 65.76 0.2K
12:09 65.73 65.73 65.73 65.73 7.9K
12:10 65.74 65.74 65.74 65.74 1.5K
12:13 65.80 65.80 65.79 65.79 0.8K
12:14 65.81 65.81 65.81 65.81 0.9K
12:16 65.75 65.75 65.72 65.72 4.1K
12:18 65.62 65.62 65.62 65.62 0.2K
12:19 65.65 65.65 65.65 65.65 2.0K
12:28 65.69 65.69 65.69 65.69 0.2K
12:29 65.69 65.71 65.68 65.71 1.4K
12:30 65.68 65.71 65.68 65.71 1.0K
12:31 65.76 65.76 65.76 65.76 2.9K
12:32 65.77 65.77 65.77 65.77 3.7K
12:33 65.75 65.79 65.75 65.79 1.1K
12:37 65.72 65.72 65.72 65.72 0.4K
12:38 65.70 65.70 65.68 65.68 2.5K
12:41 65.65 65.65 65.65 65.65 0.5K
12:42 65.62 65.62 65.62 65.62 0.2K
12:43 65.64 65.64 65.64 65.64 0.4K
12:45 65.62 65.65 65.62 65.65 1.7K
12:46 65.65 65.65 65.65 65.65 0.7K
12:50 65.67 65.67 65.67 65.67 1.5K
12:56 65.69 65.69 65.69 65.69 2.3K
12:57 65.66 65.66 65.64 65.64 5.2K
12:58 65.65 65.65 65.65 65.65 0.7K
13:02 65.59 65.59 65.59 65.59 0.3K
13:03 65.59 65.59 65.58 65.58 1.3K
13:08 65.60 65.60 65.60 65.60 0.9K
13:10 65.56 65.56 65.56 65.56 0.7K
13:11 65.55 65.55 65.55 65.55 0.4K
13:12 65.51 65.52 65.51 65.52 0.5K
13:13 65.52 65.53 65.52 65.53 1.6K
13:14 65.57 65.57 65.57 65.57 1.0K
13:15 65.59 65.59 65.57 65.57 7.7K
13:16 65.56 65.56 65.56 65.56 3.2K
13:23 65.63 65.63 65.63 65.63 1.1K
13:25 65.59 65.59 65.59 65.59 0.6K
13:26 65.58 65.58 65.58 65.58 0.4K
13:27 65.55 65.55 65.55 65.55 0.3K
13:28 65.57 65.57 65.56 65.56 1.3K
13:29 65.52 65.52 65.51 65.52 0.7K
13:30 65.50 65.50 65.50 65.50 0.9K
13:31 65.49 65.49 65.49 65.49 0.3K
13:33 65.49 65.49 65.49 65.49 0.5K
13:36 65.48 65.48 65.45 65.45 2.2K
13:37 65.40 65.40 65.38 65.38 6.1K
13:38 65.37 65.37 65.37 65.37 1.1K
13:39 65.42 65.42 65.42 65.42 1.4K
13:41 65.40 65.40 65.40 65.40 1.4K
13:42 65.40 65.40 65.40 65.40 1.3K
13:43 65.41 65.41 65.41 65.41 0.6K
13:44 65.39 65.39 65.39 65.39 0.6K
13:45 65.41 65.43 65.41 65.43 1.4K
13:46 65.44 65.44 65.41 65.41 0.4K
13:47 65.37 65.39 65.37 65.38 9.3K
13:48 65.38 65.41 65.38 65.41 2.1K
13:49 65.36 65.36 65.36 65.36 0.7K
13:50 65.34 65.34 65.34 65.34 0.5K
13:51 65.33 65.33 65.33 65.33 0.6K
13:52 65.33 65.35 65.33 65.34 4.7K
13:53 65.33 65.34 65.33 65.34 1.7K
13:54 65.34 65.34 65.34 65.34 0.6K
13:55 65.34 65.34 65.34 65.33 3.1K
13:56 65.30 65.30 65.30 65.30 3.5K
13:57 65.30 65.34 65.30 65.34 1.6K
13:58 65.34 65.34 65.34 65.34 1.4K
13:59 65.33 65.33 65.29 65.31 3.6K
14:00 65.31 65.31 65.30 65.30 0.7K
14:01 65.28 65.28 65.28 65.28 1.1K
14:02 65.29 65.29 65.29 65.29 0.3K
14:03 65.30 65.30 65.29 65.29 1.0K
14:06 65.19 65.19 65.19 65.19 2.0K
14:07 65.18 65.18 65.18 65.18 0.7K
14:08 65.16 65.17 65.16 65.17 0.3K
14:09 65.19 65.19 65.19 65.19 0.6K
14:11 65.24 65.31 65.24 65.31 3.6K
14:12 65.27 65.27 65.27 65.27 1.3K
14:16 65.24 65.25 65.24 65.25 1.6K
14:18 65.29 65.29 65.25 65.25 2.2K
14:19 65.23 65.23 65.23 65.23 1.0K
14:21 65.22 65.22 65.22 65.22 0.8K
14:22 65.19 65.21 65.19 65.20 15.2K
14:23 65.21 65.21 65.21 65.21 0.2K
14:24 65.19 65.22 65.19 65.22 4.1K
14:25 65.21 65.21 65.21 65.21 0.4K
14:26 65.16 65.16 65.15 65.15 3.2K
14:27 65.12 65.12 65.12 65.13 3.5K
14:28 65.13 65.13 65.11 65.11 1.7K
14:30 65.18 65.18 65.18 65.18 0.3K
14:31 65.19 65.19 65.19 65.19 0.2K
14:32 65.14 65.14 65.14 65.14 0.3K
14:33 65.16 65.19 65.16 65.19 1.3K
14:34 65.17 65.18 65.17 65.17 10.8K
14:35 65.12 65.14 65.12 65.14 0.8K
14:37 65.11 65.12 65.11 65.12 0.7K
14:38 65.10 65.12 65.10 65.12 1.0K
14:39 65.12 65.12 65.12 65.12 0.4K
14:41 65.08 65.10 65.04 65.04 1.5K
14:42 65.08 65.08 65.08 65.08 1.2K
14:45 65.11 65.13 65.11 65.13 0.5K
14:46 65.14 65.14 65.14 65.14 0.4K
14:47 65.13 65.13 65.13 65.13 0.4K
14:50 65.08 65.08 65.08 65.08 1.8K
14:51 65.12 65.12 65.12 65.12 0.7K
14:52 65.10 65.10 65.09 65.09 4.4K
14:53 65.01 65.01 65.01 65.01 0.2K
14:54 65.04 65.04 65.04 65.04 2.1K
14:55 64.93 64.93 64.93 64.93 0.4K
14:56 64.91 64.91 64.91 64.91 1.6K
14:57 64.94 64.94 64.94 64.94 8.3K
14:58 64.94 64.94 64.94 64.94 8.0K
14:59 64.90 64.90 64.90 64.90 1.2K
15:00 64.93 64.93 64.91 64.93 5.4K
15:01 64.94 64.94 64.91 64.91 11.4K
15:03 64.92 64.92 64.92 64.92 0.5K
15:04 64.86 64.86 64.86 64.86 1.3K
15:05 64.90 64.90 64.90 64.90 1.0K
15:06 64.85 64.85 64.80 64.80 4.7K
15:07 64.80 64.81 64.80 64.81 3.5K
15:08 64.79 64.81 64.79 64.81 1.4K
15:09 64.81 64.81 64.81 64.81 2.6K
15:10 64.81 64.82 64.80 64.82 9.3K
15:11 64.77 64.77 64.77 64.77 2.1K
15:12 64.84 64.90 64.84 64.90 1.6K
15:13 64.91 64.95 64.91 64.95 2.3K
15:15 64.99 65.10 64.99 65.10 1.3K
15:17 65.08 65.08 65.08 65.08 0.9K
15:19 65.12 65.13 65.12 65.13 1.5K
15:20 65.13 65.23 65.13 65.22 0.8K
15:21 65.18 65.18 65.18 65.18 0.4K
15:22 65.18 65.18 65.16 65.16 2.4K
15:25 65.24 65.24 65.24 65.24 1.2K
15:26 65.32 65.36 65.32 65.36 1.4K
15:27 65.33 65.36 65.33 65.36 2.1K
15:28 65.38 65.38 65.38 65.38 1.4K
15:29 65.32 65.32 65.24 65.24 2.8K
15:30 65.34 65.34 65.32 65.32 1.8K
15:31 65.32 65.32 65.31 65.31 0.7K
15:32 65.35 65.36 65.34 65.34 2.4K
15:33 65.35 65.35 65.35 65.35 0.3K
15:34 65.42 65.50 65.42 65.50 2.4K
15:35 65.52 65.52 65.52 65.52 1.2K
15:36 65.49 65.49 65.39 65.39 18.8K
15:37 65.42 65.42 65.36 65.36 2.8K
15:38 65.33 65.34 65.29 65.34 7.8K
15:40 65.41 65.41 65.38 65.38 1.5K
15:41 65.38 65.38 65.38 65.38 3.1K
15:42 65.39 65.39 65.25 65.27 2.7K
15:43 65.27 65.33 65.27 65.33 9.2K
15:44 65.31 65.31 65.23 65.27 8.2K
15:46 65.30 65.30 65.29 65.29 0.9K
15:47 65.31 65.31 65.31 65.31 1.7K
15:49 65.36 65.36 65.36 65.36 1.0K
15:50 65.42 65.45 65.39 65.45 9.2K
15:51 65.46 65.46 65.46 65.46 0.8K
15:52 65.42 65.45 65.42 65.45 2.4K
15:53 65.43 65.43 65.42 65.42 2.2K
15:55 65.43 65.43 65.38 65.38 0.3K
15:56 65.41 65.41 65.40 65.40 2.9K
15:58 65.33 65.33 65.30 65.32 3.8K
15:59 65.32 65.34 65.32 65.34 8.2K
16:00 65.35 65.35 65.32 65.32 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available