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 65.15 65.16 65.15 65.16 45.3K
09:31 65.23 65.23 65.23 65.23 0.4K
09:32 65.15 65.24 65.14 65.14 16.8K
09:33 65.09 65.09 65.02 65.02 12.3K
09:34 65.01 65.02 64.99 64.99 3.3K
09:35 64.99 65.01 64.94 64.94 13.1K
09:36 64.95 65.05 64.95 65.05 40.7K
09:37 65.08 65.15 65.08 65.15 11.9K
09:38 65.17 65.21 65.13 65.14 14.4K
09:39 65.11 65.15 65.11 65.15 1.9K
09:40 65.14 65.14 65.09 65.10 11.6K
09:41 65.09 65.10 64.99 64.99 79.1K
09:42 64.96 65.05 64.96 65.05 8.1K
09:43 65.06 65.09 65.06 65.09 11.1K
09:44 65.12 65.15 65.12 65.15 9.7K
09:45 65.14 65.14 65.04 65.04 17.6K
09:46 65.04 65.04 65.01 65.02 44.8K
09:47 65.01 65.04 64.99 65.04 44.8K
09:48 65.07 65.15 65.07 65.15 12.6K
09:49 65.15 65.19 65.14 65.15 7.6K
09:50 65.18 65.18 65.15 65.15 24.7K
09:51 65.15 65.15 65.06 65.06 20.2K
09:52 65.08 65.11 65.04 65.04 10.6K
09:53 65.02 65.02 65.00 65.01 9.9K
09:54 65.02 65.02 64.96 65.00 44.0K
09:55 64.97 64.97 64.92 64.92 53.7K
09:56 64.93 64.95 64.92 64.92 10.6K
09:57 64.92 64.92 64.90 64.91 5.1K
09:58 64.92 64.98 64.92 64.98 0.9K
09:59 64.96 64.98 64.96 64.98 3.7K
10:00 64.95 65.13 64.84 65.13 20.6K
10:01 65.11 65.22 65.11 65.13 13.0K
10:02 65.03 65.03 64.87 64.87 5.8K
10:03 64.82 64.82 64.75 64.81 10.2K
10:04 64.80 64.80 64.66 64.66 5.2K
10:05 64.74 64.74 64.74 64.74 0.5K
10:06 64.83 64.83 64.83 64.83 2.2K
10:07 64.92 64.92 64.84 64.85 15.8K
10:08 64.86 64.86 64.82 64.82 8.0K
10:09 64.92 64.92 64.90 64.90 2.4K
10:10 64.89 64.89 64.88 64.88 15.6K
10:11 64.86 64.86 64.84 64.85 104.1K
10:12 64.83 64.83 64.75 64.76 58.8K
10:13 64.79 64.79 64.77 64.77 66.9K
10:14 64.76 64.76 64.70 64.72 9.1K
10:15 64.72 64.76 64.72 64.76 2.0K
10:16 64.80 64.80 64.70 64.70 58.5K
10:17 64.70 64.70 64.63 64.64 53.8K
10:18 64.64 64.68 64.64 64.67 1.6K
10:19 64.73 64.78 64.73 64.73 11.2K
10:20 64.71 64.75 64.71 64.73 5.1K
10:21 64.74 64.74 64.70 64.71 5.6K
10:22 64.72 64.72 64.64 64.64 3.2K
10:23 64.64 64.65 64.64 64.65 53.0K
10:24 64.66 64.66 64.61 64.64 54.7K
10:25 64.64 64.66 64.61 64.61 6.8K
10:26 64.62 64.62 64.62 64.62 5.7K
10:27 64.61 64.62 64.56 64.57 55.7K
10:28 64.57 64.57 64.53 64.56 4.1K
10:29 64.57 64.58 64.55 64.58 16.5K
10:30 64.56 64.67 64.56 64.60 58.1K
10:31 64.61 64.63 64.60 64.61 63.3K
10:32 64.59 64.60 64.58 64.58 81.0K
10:33 64.57 64.57 64.56 64.57 6.1K
10:34 64.56 64.56 64.53 64.55 69.6K
10:35 64.57 64.57 64.51 64.51 20.7K
10:36 64.51 64.55 64.48 64.49 8.8K
10:37 64.50 64.50 64.43 64.44 156.6K
10:38 64.44 64.44 64.41 64.41 87.0K
10:39 64.43 64.45 64.38 64.40 3.7K
10:40 64.42 64.46 64.39 64.39 7.3K
10:41 64.38 64.38 64.33 64.33 83.8K
10:42 64.32 64.36 64.32 64.35 7.2K
10:43 64.36 64.45 64.33 64.45 4.9K
10:44 64.46 64.50 64.44 64.44 3.5K
10:45 64.44 64.45 64.42 64.45 19.5K
10:46 64.45 64.49 64.45 64.47 27.9K
10:47 64.48 64.48 64.43 64.46 58.6K
10:48 64.45 64.46 64.42 64.42 71.5K
10:49 64.41 64.43 64.39 64.42 79.6K
10:50 64.42 64.46 64.41 64.46 32.4K
10:51 64.46 64.46 64.44 64.45 69.6K
10:52 64.46 64.54 64.45 64.54 78.9K
10:53 64.56 64.57 64.53 64.54 3.3K
10:54 64.53 64.60 64.53 64.60 23.5K
10:55 64.60 64.60 64.48 64.51 71.2K
10:56 64.49 64.49 64.47 64.47 5.0K
10:57 64.45 64.45 64.45 64.44 58.1K
10:58 64.41 64.42 64.41 64.42 2.8K
10:59 64.38 64.38 64.35 64.35 2.2K
11:00 64.30 64.30 64.27 64.30 57.0K
11:01 64.34 64.42 64.34 64.42 4.0K
11:02 64.38 64.38 64.34 64.35 3.4K
11:03 64.35 64.37 64.34 64.35 33.7K
11:04 64.31 64.32 64.29 64.30 5.0K
11:05 64.31 64.41 64.31 64.40 4.8K
11:06 64.40 64.43 64.39 64.42 3.4K
11:07 64.43 64.53 64.43 64.53 5.0K
11:08 64.51 64.51 64.51 64.51 0.1K
11:09 64.52 64.65 64.52 64.65 2.4K
11:10 64.66 64.66 64.58 64.58 3.0K
11:11 64.57 64.57 64.55 64.57 4.1K
11:12 64.59 64.66 64.59 64.63 5.9K
11:13 64.61 64.61 64.59 64.61 7.7K
11:14 64.60 64.60 64.58 64.58 5.1K
11:15 64.60 64.64 64.60 64.63 4.2K
11:16 64.64 64.64 64.59 64.62 5.7K
11:17 64.62 64.68 64.62 64.65 3.2K
11:18 64.67 64.68 64.63 64.65 7.1K
11:19 64.65 64.68 64.63 64.67 7.9K
11:20 64.67 64.68 64.67 64.68 2.0K
11:21 64.66 64.69 64.65 64.67 4.2K
11:22 64.66 64.68 64.60 64.66 24.1K
11:23 64.64 64.64 64.56 64.57 17.5K
11:24 64.57 64.58 64.54 64.54 4.1K
11:25 64.55 64.61 64.55 64.60 24.0K
11:26 64.61 64.67 64.61 64.66 5.1K
11:27 64.66 64.66 64.55 64.55 2.9K
11:28 64.55 64.58 64.55 64.58 23.0K
11:29 64.57 64.57 64.54 64.54 0.7K
11:30 64.53 64.57 64.53 64.57 7.4K
11:31 64.60 64.64 64.59 64.62 8.1K
11:32 64.65 64.68 64.65 64.68 3.7K
11:33 64.67 64.69 64.64 64.64 2.9K
11:34 64.65 64.66 64.63 64.63 4.2K
11:35 64.63 64.65 64.61 64.63 2.9K
11:36 64.62 64.64 64.62 64.63 3.4K
11:37 64.63 64.63 64.54 64.55 33.4K
11:38 64.55 64.57 64.53 64.57 7.7K
11:39 64.61 64.64 64.60 64.64 4.5K
11:40 64.64 64.78 64.64 64.78 5.1K
11:41 64.77 64.78 64.75 64.75 2.3K
11:42 64.78 64.80 64.78 64.78 1.8K
11:43 64.78 64.80 64.77 64.80 2.9K
11:44 64.79 64.79 64.75 64.75 2.6K
11:45 64.76 64.76 64.71 64.71 3.9K
11:46 64.67 64.69 64.66 64.67 3.0K
11:47 64.68 64.68 64.65 64.67 1.9K
11:48 64.68 64.75 64.68 64.73 7.5K
11:49 64.73 64.75 64.73 64.74 1.7K
11:50 64.75 64.76 64.75 64.75 1.9K
11:51 64.73 64.75 64.73 64.75 3.5K
11:52 64.76 64.76 64.71 64.71 2.3K
11:53 64.69 64.71 64.66 64.71 3.4K
11:54 64.72 64.76 64.72 64.74 4.6K
11:55 64.74 64.76 64.72 64.72 2.9K
11:56 64.72 64.72 64.71 64.71 1.4K
11:57 64.70 64.70 64.67 64.67 4.7K
11:58 64.67 64.67 64.59 64.59 4.4K
11:59 64.58 64.59 64.54 64.54 4.0K
12:00 64.52 64.53 64.51 64.53 1.6K
12:01 64.52 64.55 64.50 64.55 4.4K
12:02 64.58 64.59 64.58 64.59 3.2K
12:03 64.59 64.59 64.56 64.56 1.5K
12:04 64.57 64.57 64.57 64.57 1.6K
12:05 64.52 64.52 64.52 64.52 2.2K
12:06 64.53 64.57 64.53 64.54 3.7K
12:07 64.50 64.50 64.50 64.50 4.0K
12:08 64.48 64.51 64.48 64.51 3.9K
12:09 64.48 64.50 64.48 64.48 2.3K
12:10 64.41 64.41 64.40 64.40 0.5K
12:11 64.42 64.42 64.42 64.42 0.4K
12:12 64.44 64.44 64.41 64.41 1.2K
12:13 64.41 64.41 64.38 64.38 2.2K
12:14 64.38 64.39 64.34 64.34 2.8K
12:15 64.35 64.36 64.35 64.36 4.3K
12:16 64.39 64.41 64.39 64.41 3.3K
12:17 64.38 64.38 64.38 64.38 0.3K
12:18 64.40 64.40 64.40 64.40 1.8K
12:19 64.41 64.41 64.41 64.41 0.4K
12:20 64.38 64.38 64.38 64.38 2.2K
12:21 64.41 64.44 64.38 64.44 12.2K
12:22 64.46 64.46 64.45 64.45 1.4K
12:23 64.44 64.45 64.42 64.44 2.8K
12:24 64.42 64.43 64.40 64.41 1.6K
12:25 64.42 64.42 64.42 64.42 3.1K
12:26 64.45 64.48 64.42 64.48 6.0K
12:27 64.46 64.46 64.43 64.43 1.3K
12:28 64.46 64.46 64.44 64.44 0.6K
12:29 64.40 64.44 64.40 64.43 2.9K
12:30 64.43 64.47 64.43 64.46 2.9K
12:31 64.44 64.45 64.43 64.44 3.8K
12:32 64.47 64.47 64.47 64.47 1.1K
12:33 64.47 64.49 64.47 64.49 2.2K
12:34 64.49 64.50 64.49 64.50 1.3K
12:35 64.48 64.48 64.48 64.48 0.6K
12:36 64.52 64.52 64.46 64.46 2.3K
12:37 64.48 64.48 64.43 64.43 1.9K
12:38 64.41 64.42 64.41 64.41 1.7K
12:39 64.41 64.42 64.40 64.40 0.9K
12:40 64.41 64.41 64.38 64.38 2.1K
12:41 64.37 64.39 64.37 64.39 0.2K
12:42 64.41 64.41 64.41 64.41 1.3K
12:43 64.47 64.53 64.45 64.45 4.2K
12:44 64.43 64.43 64.43 64.43 2.9K
12:45 64.40 64.40 64.39 64.39 1.3K
12:46 64.40 64.40 64.40 64.40 1.6K
12:47 64.37 64.37 64.35 64.36 6.6K
12:48 64.39 64.39 64.38 64.38 2.3K
12:49 64.38 64.38 64.38 64.38 1.9K
12:50 64.39 64.39 64.38 64.38 2.2K
12:51 64.38 64.40 64.38 64.39 1.0K
12:52 64.41 64.41 64.37 64.37 15.5K
12:53 64.32 64.32 64.27 64.27 1.9K
12:54 64.27 64.29 64.27 64.29 2.8K
12:55 64.34 64.34 64.34 64.34 2.4K
12:56 64.33 64.33 64.27 64.27 4.9K
12:57 64.27 64.27 64.20 64.20 3.5K
12:58 64.22 64.25 64.22 64.25 1.9K
12:59 64.25 64.27 64.25 64.27 2.9K
13:00 64.27 64.27 64.24 64.24 1.6K
13:01 64.25 64.25 64.25 64.25 0.9K
13:02 64.22 64.22 64.19 64.19 2.1K
13:03 64.23 64.24 64.21 64.23 2.8K
13:04 64.20 64.20 64.20 64.20 1.4K
13:05 64.22 64.22 64.22 64.22 0.6K
13:06 64.21 64.21 64.17 64.17 2.4K
13:07 64.15 64.17 64.15 64.17 2.9K
13:08 64.17 64.17 64.15 64.15 2.9K
13:09 64.15 64.18 64.15 64.17 4.7K
13:10 64.19 64.19 64.17 64.17 1.5K
13:11 64.17 64.19 64.16 64.16 1.6K
13:12 64.14 64.16 64.14 64.16 1.8K
13:13 64.16 64.16 64.16 64.16 1.4K
13:14 64.18 64.18 64.15 64.15 7.5K
13:15 64.14 64.16 64.13 64.16 3.5K
13:16 64.18 64.19 64.16 64.18 5.9K
13:17 64.20 64.24 64.20 64.24 2.3K
13:18 64.24 64.24 64.21 64.22 2.2K
13:19 64.21 64.21 64.18 64.18 1.8K
13:20 64.17 64.18 64.17 64.18 2.4K
13:21 64.19 64.19 64.12 64.12 3.6K
13:22 64.11 64.11 64.11 64.11 1.3K
13:23 64.10 64.10 64.09 64.09 1.9K
13:24 64.08 64.12 64.08 64.12 4.3K
13:25 64.12 64.13 64.10 64.10 3.1K
13:26 64.10 64.10 64.06 64.06 1.1K
13:27 64.06 64.08 64.06 64.07 3.1K
13:28 64.07 64.07 64.07 64.07 0.5K
13:29 64.07 64.08 64.05 64.07 3.8K
13:30 64.07 64.14 64.07 64.14 8.6K
13:31 64.10 64.10 64.09 64.10 2.3K
13:33 64.08 64.09 64.08 64.09 0.5K
13:34 64.12 64.14 64.09 64.09 3.0K
13:35 64.08 64.10 64.06 64.06 3.1K
13:36 64.08 64.08 64.06 64.06 2.6K
13:37 64.05 64.05 64.01 64.01 3.5K
13:38 64.03 64.07 64.03 64.07 5.0K
13:39 64.07 64.10 64.07 64.10 10.2K
13:40 64.10 64.11 64.10 64.10 1.4K
13:41 64.10 64.16 64.10 64.14 6.8K
13:42 64.15 64.16 64.14 64.15 5.5K
13:44 64.14 64.18 64.14 64.18 2.6K
13:45 64.16 64.22 64.16 64.22 2.7K
13:46 64.20 64.29 64.20 64.29 3.5K
13:47 64.32 64.34 64.32 64.33 5.5K
13:48 64.34 64.34 64.33 64.33 12.6K
13:49 64.33 64.33 64.31 64.31 1.1K
13:50 64.27 64.30 64.27 64.30 3.9K
13:51 64.30 64.30 64.27 64.27 1.8K
13:52 64.27 64.27 64.27 64.27 1.0K
13:53 64.23 64.23 64.23 64.23 4.4K
13:54 64.24 64.27 64.24 64.26 1.4K
13:55 64.27 64.27 64.26 64.26 3.9K
13:56 64.21 64.21 64.19 64.19 1.2K
13:57 64.17 64.17 64.10 64.09 2.1K
13:58 64.09 64.20 64.09 64.20 5.8K
13:59 64.15 64.17 64.15 64.17 3.1K
14:00 64.20 64.24 64.20 64.23 2.5K
14:01 64.22 64.37 64.22 64.37 3.0K
14:02 64.38 64.38 64.37 64.37 2.1K
14:03 64.38 64.45 64.38 64.42 2.4K
14:04 64.41 64.41 64.37 64.38 2.6K
14:05 64.39 64.39 64.33 64.34 6.0K
14:06 64.33 64.40 64.33 64.36 2.5K
14:07 64.41 64.41 64.39 64.40 1.9K
14:08 64.43 64.47 64.43 64.47 2.5K
14:09 64.46 64.46 64.39 64.41 2.5K
14:10 64.42 64.51 64.42 64.51 4.9K
14:11 64.51 64.51 64.49 64.49 2.3K
14:12 64.50 64.51 64.48 64.50 2.2K
14:13 64.49 64.51 64.48 64.51 1.9K
14:14 64.54 64.54 64.52 64.54 2.2K
14:15 64.52 64.52 64.49 64.49 1.1K
14:16 64.49 64.51 64.47 64.47 3.8K
14:17 64.51 64.52 64.48 64.48 22.5K
14:18 64.48 64.51 64.47 64.51 30.4K
14:19 64.52 64.54 64.52 64.52 103.6K
14:20 64.53 64.59 64.52 64.58 15.5K
14:21 64.60 64.61 64.58 64.61 13.8K
14:22 64.64 64.68 64.64 64.68 3.0K
14:23 64.69 64.69 64.69 64.69 1.8K
14:24 64.67 64.67 64.64 64.64 1.6K
14:25 64.64 64.65 64.61 64.65 60.2K
14:26 64.66 64.69 64.65 64.65 18.4K
14:27 64.64 64.64 64.61 64.61 10.1K
14:28 64.62 64.65 64.62 64.65 4.7K
14:31 64.63 64.63 64.58 64.58 6.0K
14:34 64.62 64.62 64.55 64.56 2.9K
14:35 64.55 64.55 64.54 64.54 5.6K
14:36 64.53 64.57 64.53 64.57 12.1K
14:37 64.57 64.60 64.57 64.60 3.7K
14:38 64.62 64.62 64.62 64.62 0.1K
14:39 64.62 64.66 64.62 64.66 3.2K
14:41 64.71 64.79 64.71 64.79 5.1K
14:46 64.99 64.99 64.97 64.97 5.7K
14:47 64.95 64.95 64.93 64.93 5.1K
14:48 64.89 64.89 64.89 64.89 3.5K
14:49 64.94 64.96 64.94 64.96 2.5K
14:50 64.95 64.99 64.95 64.98 5.7K
14:51 65.00 65.00 65.00 65.00 2.2K
14:53 65.05 65.06 65.05 65.06 1.2K
14:54 65.14 65.14 65.05 65.05 3.5K
14:55 65.03 65.03 65.03 65.03 0.9K
14:56 65.03 65.03 64.98 64.98 5.9K
14:57 64.98 65.02 64.98 65.01 5.3K
14:58 65.03 65.05 65.03 65.05 1.1K
14:59 65.04 65.06 65.04 65.06 2.8K
15:00 65.00 65.00 64.99 64.99 1.5K
15:01 64.98 64.98 64.98 64.97 0.9K
15:02 64.91 64.91 64.91 64.91 2.7K
15:03 64.88 64.88 64.88 64.88 1.2K
15:04 64.88 64.94 64.88 64.94 1.2K
15:05 64.97 65.03 64.97 64.97 7.8K
15:06 65.00 65.01 65.00 65.01 2.0K
15:07 64.98 65.08 64.96 65.08 8.1K
15:08 65.12 65.12 65.04 65.04 3.5K
15:09 65.04 65.04 65.00 65.04 2.6K
15:10 65.00 65.00 64.97 64.97 2.3K
15:11 64.98 65.00 64.98 64.99 6.9K
15:12 64.96 64.97 64.96 64.97 0.9K
15:13 64.91 64.95 64.91 64.95 4.2K
15:15 64.81 64.81 64.81 64.81 0.3K
15:16 64.81 64.81 64.81 64.81 0.7K
15:17 64.74 64.77 64.74 64.76 14.9K
15:18 64.76 64.76 64.76 64.76 0.1K
15:19 64.77 64.77 64.75 64.76 5.8K
15:20 64.79 64.84 64.77 64.84 1.8K
15:21 64.81 64.84 64.81 64.84 2.0K
15:22 64.81 64.81 64.81 64.81 0.5K
15:23 64.80 64.85 64.80 64.84 4.4K
15:24 64.78 64.78 64.72 64.72 4.4K
15:25 64.68 64.72 64.68 64.71 3.1K
15:26 64.74 64.74 64.74 64.74 3.2K
15:27 64.80 64.83 64.80 64.82 4.1K
15:28 64.83 64.84 64.81 64.82 28.4K
15:29 64.82 64.82 64.78 64.78 17.2K
15:31 64.73 64.78 64.73 64.78 2.9K
15:32 64.79 64.83 64.79 64.82 8.8K
15:33 64.78 64.81 64.78 64.79 5.2K
15:34 64.80 64.80 64.77 64.77 4.2K
15:35 64.77 64.84 64.77 64.84 1.8K
15:36 64.84 64.84 64.78 64.80 6.2K
15:37 64.85 64.86 64.80 64.80 1.8K
15:38 64.80 64.80 64.80 64.80 1.5K
15:39 64.76 64.76 64.72 64.72 2.9K
15:40 64.73 64.73 64.72 64.72 7.1K
15:41 64.67 64.67 64.67 64.67 1.8K
15:42 64.74 64.75 64.74 64.75 2.9K
15:43 64.74 64.74 64.73 64.73 1.4K
15:44 64.74 64.79 64.74 64.79 6.9K
15:45 64.80 64.80 64.73 64.73 5.5K
15:46 64.72 64.72 64.72 64.72 1.4K
15:47 64.75 64.76 64.72 64.76 2.1K
15:48 64.78 64.78 64.78 64.78 3.9K
15:49 64.82 64.83 64.82 64.83 8.6K
15:50 64.80 64.80 64.71 64.71 4.4K
15:51 64.65 64.65 64.60 64.60 4.1K
15:52 64.60 64.60 64.57 64.57 1.6K
15:53 64.59 64.59 64.54 64.55 2.4K
15:54 64.54 64.59 64.54 64.58 2.6K
15:55 64.59 64.59 64.53 64.53 1.3K
15:56 64.51 64.51 64.47 64.47 1.7K
15:57 64.47 64.50 64.47 64.50 1.4K
15:58 64.52 64.52 64.50 64.50 3.4K
15:59 64.47 64.49 64.46 64.46 7.7K
16:00 64.46 64.48 64.46 64.48 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available