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 64.90 64.95 64.90 64.95 13.5K
09:31 64.99 65.04 64.99 65.04 0.4K
09:32 65.06 65.06 64.93 64.93 5.1K
09:33 65.02 65.02 64.98 64.98 6.3K
09:34 64.97 64.97 64.90 64.90 4.0K
09:35 64.83 64.83 64.79 64.79 4.6K
09:36 64.79 64.79 64.76 64.77 4.1K
09:37 64.73 64.73 64.66 64.66 11.6K
09:38 64.66 64.66 64.65 64.66 8.1K
09:39 64.67 64.71 64.67 64.70 15.6K
09:40 64.71 64.71 64.63 64.65 23.8K
09:41 64.63 64.66 64.61 64.66 45.0K
09:42 64.67 64.67 64.58 64.58 89.9K
09:43 64.57 64.58 64.54 64.56 85.1K
09:44 64.53 64.53 64.51 64.53 51.5K
09:45 64.54 64.57 64.54 64.55 2.0K
09:46 64.56 64.58 64.56 64.57 68.3K
09:47 64.54 64.57 64.54 64.57 17.4K
09:48 64.56 64.56 64.48 64.48 170.3K
09:49 64.49 64.51 64.49 64.51 11.6K
09:50 64.54 64.56 64.51 64.56 9.5K
09:51 64.56 64.57 64.52 64.52 16.4K
09:52 64.52 64.60 64.48 64.51 5.5K
09:53 64.47 64.47 64.41 64.43 126.4K
09:54 64.43 64.45 64.42 64.43 11.3K
09:55 64.37 64.38 64.37 64.38 4.1K
09:56 64.32 64.32 64.32 64.32 0.1K
09:57 64.29 64.32 64.29 64.32 30.8K
09:58 64.32 64.35 64.30 64.33 21.7K
09:59 64.34 64.41 64.34 64.41 10.1K
10:00 64.36 64.36 64.36 64.36 6.0K
10:01 64.40 64.43 64.39 64.39 59.6K
10:02 64.38 64.39 64.31 64.32 361.3K
10:03 64.37 64.37 64.28 64.30 383.9K
10:04 64.35 64.36 64.30 64.33 82.3K
10:05 64.33 64.38 64.33 64.37 65.6K
10:06 64.36 64.40 64.36 64.37 4.6K
10:07 64.42 64.42 64.42 64.42 2.0K
10:08 64.37 64.37 64.37 64.37 1.3K
10:09 64.35 64.35 64.35 64.35 0.2K
10:10 64.39 64.41 64.35 64.39 3.9K
10:11 64.31 64.31 64.31 64.31 0.4K
10:13 64.35 64.35 64.35 64.35 0.3K
10:15 64.33 64.35 64.32 64.35 4.2K
10:16 64.28 64.28 64.21 64.24 5.7K
10:19 64.29 64.31 64.29 64.29 4.4K
10:20 64.34 64.34 64.33 64.33 4.8K
10:21 64.31 64.31 64.31 64.31 0.5K
10:22 64.32 64.35 64.32 64.35 5.0K
10:23 64.30 64.30 64.20 64.20 7.9K
10:24 64.27 64.27 64.22 64.22 1.8K
10:25 64.24 64.28 64.24 64.28 1.9K
10:26 64.28 64.33 64.28 64.33 1.3K
10:27 64.33 64.37 64.33 64.34 10.9K
10:28 64.31 64.35 64.31 64.35 2.2K
10:30 64.28 64.31 64.28 64.29 16.0K
10:32 64.21 64.21 64.21 64.21 0.2K
10:33 64.28 64.28 64.25 64.27 17.3K
10:35 64.20 64.23 64.20 64.23 3.0K
10:36 64.21 64.21 64.21 64.21 5.4K
10:37 64.19 64.19 64.19 64.19 0.6K
10:38 64.16 64.19 64.16 64.19 7.5K
10:39 64.20 64.20 64.20 64.20 0.8K
10:40 64.16 64.16 64.13 64.15 11.9K
10:41 64.06 64.06 64.06 64.06 3.4K
10:42 64.12 64.12 64.12 64.12 0.4K
10:43 64.13 64.13 64.10 64.10 5.1K
10:44 64.11 64.11 64.08 64.09 12.3K
10:45 64.09 64.09 64.09 64.09 2.0K
10:46 64.08 64.08 64.08 64.08 1.5K
10:47 64.07 64.11 64.07 64.09 1.8K
10:48 64.07 64.07 64.06 64.06 20.6K
10:53 64.14 64.14 64.12 64.12 2.4K
10:54 64.18 64.18 64.18 64.18 6.7K
10:55 64.17 64.17 64.17 64.17 0.1K
10:56 64.09 64.09 64.09 64.09 2.6K
10:57 64.08 64.08 64.06 64.06 3.1K
11:00 64.05 64.05 64.05 64.05 0.1K
11:01 64.03 64.03 64.02 64.02 9.7K
11:06 63.98 63.98 63.98 63.98 0.7K
11:07 63.95 63.95 63.95 63.95 0.1K
11:08 63.90 63.90 63.90 63.90 0.6K
11:09 63.95 63.96 63.95 63.95 6.6K
11:10 63.94 63.97 63.94 63.96 1.4K
11:11 63.95 63.98 63.95 63.98 1.0K
11:12 64.00 64.00 63.95 63.95 1.8K
11:14 63.99 63.99 63.99 63.99 1.9K
11:15 64.00 64.00 63.96 63.96 3.0K
11:17 63.96 64.04 63.96 64.04 10.2K
11:18 64.09 64.09 64.09 64.09 2.2K
11:22 64.00 64.00 63.98 63.98 6.1K
11:24 64.15 64.16 64.15 64.16 2.3K
11:25 64.13 64.13 64.13 64.13 2.4K
11:26 64.15 64.17 64.15 64.17 1.2K
11:28 64.18 64.18 64.18 64.18 1.2K
11:29 64.15 64.15 64.15 64.15 1.6K
11:30 64.18 64.19 64.18 64.19 1.3K
11:31 64.18 64.18 64.18 64.18 0.3K
11:32 64.23 64.24 64.23 64.24 1.4K
11:36 64.27 64.27 64.27 64.27 0.4K
11:39 64.29 64.29 64.26 64.26 1.6K
11:40 64.27 64.27 64.26 64.26 4.6K
11:41 64.27 64.27 64.27 64.27 2.0K
11:42 64.27 64.28 64.27 64.28 19.8K
11:43 64.31 64.31 64.31 64.31 1.4K
11:45 64.29 64.29 64.29 64.29 1.7K
11:46 64.37 64.37 64.37 64.37 2.0K
11:47 64.37 64.37 64.35 64.35 2.0K
11:48 64.33 64.33 64.33 64.33 1.5K
11:49 64.35 64.35 64.35 64.35 0.5K
11:50 64.32 64.32 64.32 64.32 0.6K
11:52 64.37 64.37 64.36 64.36 1.6K
11:53 64.34 64.34 64.33 64.33 0.2K
11:55 64.32 64.32 64.32 64.32 5.0K
11:58 64.29 64.33 64.29 64.33 6.1K
12:03 64.34 64.34 64.34 64.34 1.6K
12:04 64.30 64.33 64.30 64.33 0.7K
12:05 64.38 64.38 64.38 64.38 7.4K
12:06 64.39 64.39 64.39 64.39 2.6K
12:07 64.37 64.37 64.37 64.37 0.9K
12:08 64.38 64.38 64.38 64.38 0.9K
12:11 64.48 64.48 64.36 64.36 6.1K
12:12 64.40 64.40 64.40 64.40 0.3K
12:13 64.45 64.47 64.45 64.47 0.8K
12:14 64.48 64.53 64.48 64.53 4.3K
12:15 64.50 64.50 64.48 64.48 1.9K
12:16 64.48 64.48 64.47 64.47 1.1K
12:18 64.44 64.44 64.44 64.44 1.6K
12:19 64.48 64.50 64.48 64.50 1.9K
12:20 64.50 64.50 64.50 64.50 1.6K
12:21 64.54 64.54 64.53 64.53 3.7K
12:22 64.55 64.55 64.53 64.53 1.2K
12:23 64.54 64.55 64.53 64.53 1.0K
12:24 64.55 64.55 64.55 64.55 1.1K
12:25 64.53 64.53 64.50 64.50 2.0K
12:26 64.50 64.50 64.50 64.50 0.2K
12:28 64.54 64.54 64.54 64.54 0.5K
12:29 64.49 64.51 64.49 64.51 4.9K
12:30 64.54 64.54 64.54 64.54 1.5K
12:31 64.55 64.55 64.55 64.55 0.6K
12:34 64.58 64.60 64.58 64.60 0.3K
12:35 64.59 64.59 64.59 64.59 0.7K
12:39 64.52 64.54 64.52 64.54 12.6K
12:40 64.44 64.44 64.44 64.44 1.8K
12:41 64.42 64.42 64.42 64.42 0.7K
12:42 64.38 64.38 64.38 64.38 4.8K
12:43 64.38 64.38 64.38 64.38 1.1K
12:45 64.38 64.40 64.38 64.40 0.9K
12:47 64.42 64.47 64.42 64.47 3.8K
12:49 64.53 64.57 64.53 64.57 7.8K
12:51 64.58 64.58 64.58 64.58 0.6K
12:52 64.50 64.50 64.50 64.50 2.8K
12:53 64.49 64.49 64.46 64.46 1.0K
12:54 64.49 64.49 64.49 64.49 0.6K
12:55 64.54 64.54 64.53 64.53 1.5K
12:57 64.48 64.48 64.48 64.48 0.4K
12:58 64.42 64.42 64.42 64.42 1.1K
13:00 64.38 64.38 64.38 64.38 0.2K
13:01 64.41 64.42 64.41 64.42 1.0K
13:02 64.41 64.44 64.41 64.42 4.3K
13:03 64.41 64.41 64.41 64.41 0.8K
13:06 64.44 64.44 64.44 64.44 3.0K
13:08 64.43 64.43 64.43 64.43 0.1K
13:09 64.45 64.45 64.45 64.45 0.3K
13:10 64.48 64.48 64.48 64.48 0.4K
13:12 64.50 64.53 64.50 64.53 4.6K
13:13 64.55 64.55 64.55 64.54 0.6K
13:16 64.56 64.56 64.54 64.54 1.9K
13:19 64.55 64.55 64.55 64.55 8.7K
13:24 64.64 64.66 64.64 64.66 0.4K
13:25 64.62 64.62 64.61 64.61 1.4K
13:26 64.64 64.64 64.64 64.64 1.2K
13:27 64.64 64.64 64.64 64.64 0.9K
13:30 64.70 64.71 64.69 64.71 2.4K
13:32 64.69 64.70 64.69 64.70 3.4K
13:35 64.68 64.68 64.68 64.68 0.2K
13:36 64.73 64.73 64.73 64.73 0.7K
13:37 64.73 64.73 64.73 64.73 2.5K
13:38 64.74 64.74 64.74 64.74 1.6K
13:39 64.69 64.69 64.69 64.69 0.1K
13:40 64.71 64.71 64.68 64.68 0.5K
13:41 64.72 64.72 64.72 64.72 0.6K
13:42 64.70 64.70 64.70 64.70 0.5K
13:47 64.68 64.68 64.68 64.68 3.4K
13:48 64.69 64.69 64.69 64.69 1.0K
13:49 64.65 64.65 64.65 64.65 1.4K
13:50 64.58 64.69 64.58 64.69 314.8K
13:51 64.62 64.62 64.62 64.62 1.9K
13:52 64.63 64.63 64.63 64.63 0.7K
13:53 64.60 64.60 64.60 64.60 0.9K
13:55 64.51 64.51 64.51 64.51 1.1K
13:56 64.49 64.49 64.49 64.49 1.0K
13:57 64.41 64.41 64.41 64.41 4.2K
13:59 64.39 64.39 64.39 64.39 0.8K
14:00 64.42 64.42 64.42 64.42 2.1K
14:01 64.47 64.47 64.47 64.47 0.2K
14:02 64.49 64.49 64.49 64.49 3.2K
14:04 64.41 64.41 64.41 64.41 3.6K
14:05 64.41 64.41 64.40 64.40 7.1K
14:08 64.40 64.40 64.40 64.40 6.1K
14:09 64.41 64.41 64.41 64.41 1.7K
14:10 64.47 64.47 64.47 64.47 1.1K
14:11 64.53 64.53 64.51 64.51 3.5K
14:12 64.49 64.49 64.49 64.49 3.1K
14:14 64.55 64.55 64.55 64.55 1.3K
14:16 64.54 64.54 64.53 64.53 1.0K
14:18 64.56 64.56 64.56 64.56 1.6K
14:20 64.58 64.60 64.58 64.60 1.7K
14:21 64.60 64.60 64.60 64.60 1.1K
14:22 64.58 64.58 64.58 64.58 0.4K
14:23 64.53 64.53 64.53 64.53 0.1K
14:24 64.58 64.58 64.58 64.58 0.4K
14:25 64.58 64.59 64.57 64.57 1.9K
14:27 64.58 64.58 64.58 64.58 0.2K
14:28 64.61 64.63 64.61 64.63 2.5K
14:29 64.65 64.65 64.65 64.65 1.5K
14:30 64.66 64.67 64.66 64.67 13.2K
14:33 64.64 64.64 64.64 64.64 0.1K
14:35 64.69 64.69 64.67 64.67 3.3K
14:36 64.65 64.65 64.65 64.65 0.1K
14:37 64.66 64.66 64.66 64.66 0.4K
14:40 64.67 64.67 64.67 64.67 1.3K
14:41 64.71 64.71 64.71 64.71 1.2K
14:42 64.72 64.72 64.72 64.72 0.1K
14:43 64.72 64.72 64.72 64.72 0.3K
14:44 64.77 64.77 64.77 64.77 0.3K
14:45 64.74 64.74 64.74 64.74 0.5K
14:46 64.76 64.76 64.76 64.76 0.2K
14:47 64.75 64.75 64.75 64.75 2.1K
14:48 64.82 64.82 64.82 64.82 3.3K
14:54 64.72 64.72 64.72 64.72 0.3K
14:55 64.69 64.69 64.66 64.66 2.9K
14:56 64.69 64.71 64.69 64.71 1.8K
14:57 64.75 64.75 64.75 64.75 4.8K
14:58 64.75 64.77 64.75 64.77 5.3K
14:59 64.72 64.72 64.72 64.72 1.3K
15:00 64.71 64.72 64.71 64.72 22.8K
15:01 64.64 64.66 64.58 64.58 7.6K
15:03 64.66 64.66 64.66 64.66 5.0K
15:04 64.67 64.67 64.67 64.67 0.2K
15:05 64.68 64.68 64.66 64.66 1.2K
15:06 64.67 64.67 64.65 64.66 6.2K
15:09 64.66 64.69 64.66 64.67 1.5K
15:10 64.68 64.69 64.68 64.69 13.2K
15:11 64.67 64.67 64.67 64.67 4.1K
15:12 64.67 64.67 64.64 64.64 2.1K
15:14 64.62 64.62 64.62 64.62 0.9K
15:15 64.61 64.61 64.61 64.61 0.6K
15:16 64.58 64.58 64.58 64.58 0.6K
15:17 64.57 64.60 64.57 64.60 2.9K
15:18 64.60 64.60 64.60 64.60 0.1K
15:19 64.66 64.66 64.66 64.66 1.9K
15:20 64.63 64.64 64.62 64.64 2.2K
15:21 64.60 64.60 64.57 64.57 7.6K
15:22 64.57 64.57 64.50 64.50 4.0K
15:23 64.53 64.53 64.53 64.53 0.5K
15:25 64.57 64.57 64.57 64.57 0.2K
15:26 64.56 64.56 64.56 64.56 6.7K
15:27 64.56 64.56 64.56 64.56 0.2K
15:28 64.60 64.60 64.59 64.60 0.7K
15:29 64.57 64.57 64.55 64.55 5.0K
15:30 64.56 64.56 64.56 64.56 0.2K
15:31 64.58 64.62 64.58 64.58 25.5K
15:32 64.59 64.59 64.54 64.54 8.0K
15:33 64.53 64.56 64.52 64.52 3.6K
15:34 64.50 64.50 64.50 64.50 1.1K
15:36 64.38 64.43 64.38 64.42 3.0K
15:37 64.43 64.49 64.43 64.49 5.8K
15:38 64.48 64.49 64.48 64.49 1.5K
15:40 64.47 64.47 64.47 64.47 0.4K
15:41 64.44 64.44 64.42 64.42 2.2K
15:42 64.44 64.44 64.44 64.44 1.0K
15:43 64.49 64.49 64.49 64.49 1.7K
15:44 64.51 64.51 64.50 64.50 2.7K
15:45 64.52 64.53 64.52 64.52 7.5K
15:46 64.50 64.50 64.50 64.50 0.7K
15:47 64.48 64.48 64.48 64.48 1.7K
15:48 64.47 64.50 64.47 64.50 4.0K
15:49 64.50 64.50 64.50 64.50 0.8K
15:50 64.52 64.52 64.52 64.52 2.6K
15:52 64.40 64.40 64.40 64.40 0.8K
15:54 64.42 64.43 64.42 64.43 2.6K
15:55 64.47 64.47 64.47 64.47 1.3K
15:56 64.45 64.45 64.39 64.39 5.5K
15:58 64.41 64.41 64.41 64.41 5.5K
15:59 64.41 64.41 64.41 64.41 17.4K
16:00 64.40 64.40 64.34 64.34 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available