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 64.36 64.36 64.26 64.26 3.5K
09:32 64.43 64.43 64.43 64.43 0.4K
09:33 64.38 64.38 64.38 64.38 0.1K
09:34 64.39 64.39 64.39 64.39 0.7K
09:35 64.44 64.44 64.44 64.44 1.9K
09:36 64.48 64.48 64.48 64.48 1.1K
09:39 64.48 64.48 64.48 64.48 0.1K
09:40 64.54 64.54 64.52 64.52 0.6K
09:44 64.48 64.48 64.48 64.47 0.7K
09:47 64.39 64.42 64.39 64.39 6.4K
09:50 64.33 64.33 64.31 64.31 7.2K
09:52 64.33 64.33 64.33 64.33 0.3K
09:53 64.33 64.33 64.30 64.30 4.5K
09:54 64.29 64.30 64.23 64.24 5.1K
09:55 64.25 64.25 64.23 64.25 4.1K
09:57 64.20 64.20 64.20 64.19 1.2K
09:59 64.23 64.23 64.23 64.23 0.7K
10:00 64.19 64.20 64.17 64.17 1.6K
10:02 64.18 64.18 64.18 64.18 1.5K
10:04 64.20 64.20 64.20 64.20 1.3K
10:05 64.24 64.24 64.24 64.24 2.3K
10:07 64.27 64.31 64.27 64.30 3.8K
10:08 64.30 64.30 64.26 64.26 2.4K
10:09 64.26 64.26 64.26 64.26 1.2K
10:10 64.30 64.32 64.30 64.32 5.9K
10:11 64.31 64.31 64.28 64.28 4.3K
10:12 64.34 64.34 64.34 64.34 0.2K
10:13 64.37 64.37 64.37 64.36 1.6K
10:14 64.36 64.39 64.35 64.39 2.6K
10:15 64.40 64.40 64.40 64.40 0.3K
10:17 64.42 64.45 64.42 64.45 1.9K
10:18 64.40 64.40 64.40 64.40 0.3K
10:20 64.48 64.48 64.47 64.47 1.4K
10:22 64.43 64.43 64.43 64.43 0.4K
10:23 64.42 64.42 64.42 64.42 0.1K
10:24 64.42 64.42 64.42 64.42 0.2K
10:25 64.47 64.47 64.47 64.47 0.1K
10:27 64.44 64.45 64.44 64.45 2.0K
10:29 64.38 64.38 64.38 64.38 0.8K
10:31 64.44 64.44 64.44 64.44 1.1K
10:35 64.36 64.36 64.36 64.36 0.5K
10:36 64.32 64.32 64.32 64.32 2.3K
10:41 64.23 64.23 64.23 64.23 13.6K
10:42 64.20 64.20 64.20 64.20 0.9K
10:43 64.25 64.26 64.25 64.26 0.4K
10:45 64.27 64.30 64.27 64.30 6.3K
10:47 64.22 64.22 64.22 64.22 0.7K
10:49 64.21 64.21 64.21 64.21 0.1K
10:51 64.28 64.28 64.28 64.28 0.9K
10:55 64.23 64.23 64.19 64.19 4.8K
10:56 64.18 64.18 64.18 64.18 1.6K
10:57 64.14 64.15 64.14 64.15 2.8K
10:58 64.13 64.13 64.13 64.13 1.1K
11:00 64.24 64.24 64.24 64.24 3.9K
11:05 64.17 64.17 64.17 64.17 1.6K
11:07 64.12 64.12 64.12 64.12 1.6K
11:10 64.07 64.07 64.07 64.07 0.4K
11:11 64.04 64.04 64.04 64.04 0.6K
11:12 64.04 64.04 64.04 64.04 0.3K
11:15 64.04 64.04 64.04 64.04 1.3K
11:16 64.01 64.04 64.01 64.01 2.1K
11:17 64.03 64.03 64.03 64.03 1.1K
11:24 64.03 64.05 64.03 64.05 1.2K
11:25 64.07 64.07 64.02 64.02 2.9K
11:26 63.99 64.01 63.99 64.01 1.8K
11:27 64.00 64.00 63.98 63.98 6.5K
11:28 64.00 64.01 64.00 64.01 1.7K
11:29 64.00 64.00 63.99 63.99 3.0K
11:30 63.97 64.01 63.97 63.98 13.3K
11:31 63.98 63.98 63.98 63.98 7.7K
11:32 63.96 63.99 63.96 63.99 11.3K
11:35 63.98 63.98 63.98 63.98 113.7K
11:37 63.87 63.87 63.87 63.87 0.3K
11:38 63.81 63.81 63.81 63.81 2.5K
11:39 63.83 63.83 63.83 63.83 1.9K
11:40 63.81 63.81 63.81 63.81 3.0K
11:42 63.78 63.90 63.78 63.90 4.7K
11:44 63.98 63.98 63.98 63.98 3.8K
11:45 63.91 63.91 63.91 63.91 0.1K
11:46 63.84 63.84 63.83 63.83 1.8K
11:49 63.90 63.91 63.90 63.91 2.3K
11:54 63.77 63.79 63.77 63.79 4.1K
11:57 63.72 63.74 63.72 63.74 0.9K
11:58 63.74 63.74 63.74 63.74 4.6K
12:01 63.72 63.72 63.72 63.72 0.3K
12:03 63.73 63.73 63.73 63.73 5.0K
12:04 63.80 63.80 63.80 63.80 1.1K
12:05 63.76 63.76 63.75 63.75 5.7K
12:06 63.73 63.73 63.73 63.73 1.3K
12:07 63.77 63.77 63.77 63.77 0.4K
12:09 63.83 63.83 63.83 63.83 1.6K
12:11 63.75 63.75 63.75 63.75 0.5K
12:12 63.79 63.82 63.79 63.82 3.6K
12:13 63.79 63.79 63.79 63.79 0.2K
12:14 63.79 63.79 63.79 63.79 4.0K
12:16 63.72 63.72 63.72 63.72 1.4K
12:17 63.73 63.73 63.73 63.73 0.8K
12:21 63.73 63.73 63.73 63.73 0.6K
12:22 63.75 63.75 63.75 63.75 0.4K
12:23 63.73 63.73 63.73 63.73 1.3K
12:24 63.72 63.72 63.72 63.72 2.1K
12:29 63.74 63.74 63.74 63.74 0.3K
12:31 63.80 63.80 63.80 63.80 2.7K
12:33 63.77 63.80 63.77 63.80 1.0K
12:34 63.80 63.83 63.80 63.83 2.5K
12:37 63.84 63.85 63.84 63.85 2.3K
12:38 63.89 63.89 63.89 63.89 0.4K
12:39 63.88 63.88 63.86 63.86 0.2K
12:41 63.89 63.89 63.89 63.89 1.8K
12:42 63.84 63.84 63.84 63.84 0.7K
12:43 63.83 63.83 63.83 63.83 0.4K
12:45 63.75 63.75 63.75 63.75 6.9K
12:46 63.70 63.70 63.70 63.70 0.6K
12:47 63.60 63.60 63.60 63.60 0.6K
12:48 63.57 63.59 63.57 63.57 1.2K
12:50 63.68 63.68 63.68 63.68 0.2K
12:51 63.67 63.69 63.67 63.69 24.0K
12:52 63.69 63.69 63.69 63.69 2.1K
12:54 63.65 63.65 63.65 63.65 0.3K
12:57 63.66 63.66 63.66 63.66 0.2K
12:58 63.65 63.65 63.65 63.65 1.3K
12:59 63.67 63.71 63.67 63.71 1.5K
13:03 63.65 63.65 63.65 63.65 0.4K
13:04 63.66 63.74 63.66 63.74 4.1K
13:05 63.76 63.76 63.76 63.76 0.7K
13:06 63.70 63.71 63.70 63.71 2.0K
13:07 63.66 63.68 63.66 63.67 2.3K
13:10 63.65 63.65 63.65 63.65 1.6K
13:12 63.58 63.58 63.58 63.58 2.6K
13:13 63.58 63.58 63.58 63.58 0.2K
13:15 63.59 63.59 63.59 63.59 3.3K
13:16 63.57 63.57 63.57 63.57 0.8K
13:18 63.48 63.48 63.48 63.48 0.6K
13:20 63.49 63.49 63.47 63.47 11.7K
13:21 63.51 63.52 63.51 63.52 1.7K
13:24 63.51 63.51 63.51 63.51 0.4K
13:26 63.49 63.49 63.46 63.46 1.9K
13:28 63.50 63.52 63.50 63.52 2.8K
13:29 63.51 63.51 63.51 63.51 0.4K
13:30 63.49 63.49 63.47 63.47 1.7K
13:31 63.44 63.44 63.44 63.44 0.5K
13:34 63.41 63.41 63.41 63.41 3.1K
13:39 63.36 63.37 63.36 63.37 1.2K
13:40 63.38 63.38 63.38 63.38 1.1K
13:41 63.37 63.37 63.37 63.37 5.0K
13:44 63.35 63.35 63.33 63.33 0.8K
13:46 63.32 63.32 63.32 63.32 0.8K
13:47 63.32 63.32 63.32 63.32 0.5K
13:50 63.34 63.34 63.34 63.34 0.9K
13:51 63.32 63.34 63.32 63.34 1.7K
13:52 63.38 63.39 63.38 63.39 2.4K
13:54 63.39 63.39 63.39 63.39 0.6K
13:55 63.40 63.40 63.40 63.40 1.2K
13:56 63.35 63.35 63.35 63.35 4.2K
13:58 63.32 63.32 63.32 63.32 0.2K
13:59 63.30 63.30 63.30 63.30 0.4K
14:01 63.40 63.40 63.40 63.40 1.1K
14:02 63.45 63.46 63.45 63.46 0.6K
14:03 63.47 63.47 63.47 63.47 0.5K
14:04 63.44 63.44 63.44 63.44 33.0K
14:05 63.43 63.46 63.43 63.46 0.6K
14:06 63.45 63.45 63.45 63.45 0.5K
14:07 63.47 63.48 63.47 63.48 2.1K
14:08 63.49 63.49 63.49 63.49 0.2K
14:09 63.47 63.47 63.47 63.47 0.8K
14:10 63.50 63.50 63.50 63.50 0.1K
14:11 63.51 63.53 63.51 63.53 2.6K
14:12 63.54 63.54 63.54 63.54 1.0K
14:13 63.58 63.61 63.58 63.61 1.7K
14:14 63.62 63.62 63.59 63.59 1.7K
14:18 63.48 63.48 63.48 63.48 4.4K
14:19 63.53 63.53 63.53 63.53 0.3K
14:20 63.49 63.49 63.49 63.49 0.5K
14:21 63.54 63.54 63.54 63.54 0.7K
14:23 63.52 63.52 63.52 63.52 0.6K
14:24 63.57 63.57 63.55 63.55 0.5K
14:26 63.57 63.57 63.57 63.57 1.2K
14:27 63.55 63.55 63.55 63.55 0.6K
14:29 63.59 63.59 63.59 63.59 0.8K
14:30 63.56 63.56 63.56 63.56 0.5K
14:31 63.59 63.60 63.59 63.60 1.4K
14:33 63.66 63.66 63.66 63.66 0.3K
14:35 63.63 63.63 63.63 63.63 1.0K
14:37 63.66 63.66 63.65 63.65 1.7K
14:43 63.71 63.71 63.71 63.71 2.8K
14:44 63.73 63.74 63.73 63.74 2.6K
14:47 63.75 63.75 63.75 63.75 2.8K
14:49 63.78 63.78 63.76 63.76 3.7K
14:51 63.73 63.73 63.71 63.71 0.8K
14:55 63.72 63.72 63.72 63.72 1.2K
14:57 63.69 63.69 63.69 63.69 6.8K
14:59 63.75 63.75 63.73 63.73 1.5K
15:00 63.74 63.77 63.74 63.77 4.0K
15:01 63.78 63.79 63.78 63.79 3.7K
15:02 63.80 63.80 63.79 63.80 9.6K
15:04 63.70 63.70 63.67 63.67 1.1K
15:05 63.66 63.66 63.65 63.65 1.0K
15:06 63.63 63.63 63.63 63.63 2.0K
15:07 63.62 63.62 63.62 63.62 0.7K
15:08 63.60 63.61 63.60 63.61 1.7K
15:10 63.58 63.58 63.58 63.58 0.5K
15:11 63.61 63.64 63.59 63.64 7.2K
15:13 63.66 63.67 63.65 63.65 1.1K
15:14 63.65 63.65 63.65 63.65 1.5K
15:15 63.65 63.65 63.65 63.65 1.0K
15:16 63.68 63.68 63.68 63.68 8.4K
15:17 63.66 63.66 63.66 63.66 0.3K
15:19 63.67 63.67 63.66 63.66 0.8K
15:20 63.63 63.63 63.63 63.63 1.3K
15:21 63.63 63.63 63.63 63.63 0.3K
15:22 63.61 63.61 63.61 63.61 0.3K
15:23 63.63 63.63 63.62 63.62 1.6K
15:24 63.62 63.62 63.62 63.62 1.7K
15:25 63.61 63.61 63.55 63.55 1.8K
15:27 63.47 63.47 63.47 63.47 0.6K
15:28 63.49 63.49 63.44 63.44 1.9K
15:30 63.51 63.51 63.48 63.48 2.3K
15:31 63.49 63.52 63.49 63.52 2.4K
15:32 63.50 63.50 63.50 63.50 1.3K
15:33 63.55 63.55 63.55 63.55 0.6K
15:34 63.55 63.55 63.55 63.55 2.1K
15:35 63.55 63.55 63.53 63.53 2.2K
15:36 63.46 63.47 63.46 63.47 2.5K
15:37 63.47 63.47 63.47 63.47 2.5K
15:38 63.45 63.45 63.45 63.45 1.9K
15:39 63.41 63.41 63.41 63.41 0.9K
15:40 63.44 63.49 63.44 63.49 3.1K
15:42 63.50 63.50 63.50 63.50 3.2K
15:44 63.50 63.50 63.50 63.50 0.5K
15:45 63.49 63.49 63.49 63.49 2.2K
15:46 63.49 63.49 63.49 63.49 1.2K
15:48 63.54 63.54 63.53 63.53 1.4K
15:49 63.53 63.53 63.53 63.53 1.8K
15:50 63.47 63.47 63.47 63.47 1.8K
15:51 63.43 63.43 63.43 63.43 0.5K
15:52 63.46 63.48 63.46 63.48 1.1K
15:53 63.50 63.50 63.47 63.47 0.8K
15:54 63.45 63.47 63.45 63.47 0.8K
15:55 63.48 63.49 63.48 63.49 3.6K
15:56 63.51 63.51 63.51 63.51 1.3K
15:58 63.48 63.48 63.47 63.47 0.5K
15:59 63.50 63.53 63.50 63.53 8.8K
16:00 63.53 63.53 63.51 63.51 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available