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 64.01 64.16 64.01 64.16 3.9K
09:31 64.02 64.02 64.02 64.02 0.8K
09:33 63.94 63.94 63.94 63.94 0.5K
09:34 64.02 64.02 64.02 64.02 0.3K
09:35 63.98 63.98 63.98 63.98 0.6K
09:36 64.10 64.10 64.10 64.10 0.2K
09:37 64.10 64.10 64.10 64.10 1.4K
09:39 64.04 64.04 64.04 64.04 1.5K
09:41 64.13 64.17 64.13 64.17 1.5K
09:42 64.18 64.18 64.16 64.16 0.4K
09:43 64.18 64.18 64.18 64.18 2.0K
09:44 64.16 64.21 64.16 64.20 0.8K
09:45 64.22 64.31 64.22 64.31 1.4K
09:47 64.28 64.28 64.28 64.28 1.2K
09:48 64.32 64.32 64.32 64.32 0.7K
09:49 64.35 64.35 64.35 64.35 0.3K
09:50 64.36 64.36 64.36 64.36 0.2K
09:51 64.32 64.32 64.32 64.32 10.1K
09:52 64.32 64.32 64.32 64.32 0.6K
09:56 64.44 64.44 64.42 64.42 0.9K
09:57 64.43 64.43 64.43 64.43 0.2K
10:00 64.13 64.13 64.01 64.01 4.9K
10:03 64.22 64.28 64.22 64.28 21.4K
10:05 64.28 64.34 64.28 64.34 1.0K
10:07 64.30 64.30 64.29 64.29 0.5K
10:09 64.23 64.23 64.22 64.22 1.2K
10:16 64.16 64.16 64.16 64.16 0.2K
10:17 64.16 64.16 64.09 64.09 1.1K
10:18 64.15 64.15 64.15 64.15 0.5K
10:20 64.09 64.10 64.09 64.10 1.5K
10:23 64.11 64.11 64.11 64.11 0.7K
10:27 64.18 64.18 64.17 64.17 3.7K
10:28 64.17 64.17 64.17 64.17 2.0K
10:29 64.15 64.15 64.15 64.15 0.4K
10:31 64.23 64.23 64.23 64.22 0.5K
10:37 64.19 64.19 64.19 64.19 0.4K
10:38 64.24 64.24 64.24 64.24 0.2K
10:39 64.32 64.32 64.32 64.32 0.7K
10:40 64.32 64.32 64.32 64.32 0.3K
10:41 64.28 64.28 64.28 64.28 0.6K
10:45 64.34 64.36 64.34 64.36 0.5K
10:46 64.34 64.34 64.34 64.34 0.1K
10:48 64.34 64.34 64.34 64.34 1.5K
10:49 64.34 64.35 64.32 64.35 4.2K
10:56 64.40 64.40 64.40 64.40 0.1K
10:57 64.39 64.39 64.39 64.39 2.0K
10:58 64.42 64.42 64.42 64.42 0.1K
10:59 64.42 64.42 64.42 64.42 0.9K
11:00 64.53 64.53 64.53 64.53 0.9K
11:02 64.51 64.51 64.51 64.51 4.8K
11:03 64.54 64.54 64.51 64.51 0.8K
11:04 64.52 64.52 64.52 64.52 0.6K
11:06 64.54 64.54 64.51 64.51 0.8K
11:07 64.51 64.51 64.51 64.51 3.4K
11:12 64.52 64.52 64.52 64.52 0.1K
11:14 64.52 64.53 64.52 64.53 0.5K
11:15 64.57 64.57 64.56 64.56 1.3K
11:16 64.60 64.60 64.60 64.60 1.3K
11:18 64.59 64.59 64.59 64.59 1.6K
11:19 64.59 64.60 64.59 64.60 0.3K
11:20 64.62 64.62 64.61 64.61 1.3K
11:23 64.64 64.64 64.64 64.64 1.0K
11:26 64.64 64.64 64.64 64.64 0.7K
11:28 64.60 64.60 64.60 64.60 1.1K
11:29 64.63 64.63 64.63 64.63 0.2K
11:31 64.65 64.65 64.65 64.65 0.4K
11:32 64.70 64.70 64.70 64.70 0.5K
11:34 64.71 64.71 64.68 64.68 1.2K
11:36 64.64 64.64 64.64 64.64 0.2K
11:38 64.64 64.66 64.64 64.66 0.8K
11:39 64.66 64.67 64.66 64.67 1.5K
11:40 64.66 64.66 64.66 64.66 0.5K
11:42 64.69 64.69 64.69 64.69 0.9K
11:43 64.69 64.69 64.69 64.69 0.9K
11:45 64.68 64.68 64.68 64.68 0.7K
11:52 64.65 64.65 64.65 64.65 1.2K
11:54 64.66 64.66 64.66 64.66 0.2K
11:56 64.70 64.70 64.67 64.68 5.3K
11:57 64.72 64.72 64.72 64.72 0.3K
11:58 64.68 64.68 64.68 64.68 0.9K
11:59 64.69 64.69 64.69 64.69 0.1K
12:00 64.72 64.72 64.71 64.71 0.7K
12:01 64.70 64.70 64.70 64.70 0.6K
12:02 64.71 64.71 64.71 64.71 2.8K
12:08 64.67 64.68 64.67 64.68 0.9K
12:11 64.63 64.63 64.63 64.63 0.5K
12:12 64.60 64.60 64.60 64.60 0.1K
12:13 64.60 64.60 64.57 64.57 0.5K
12:14 64.58 64.58 64.58 64.58 0.5K
12:16 64.52 64.52 64.52 64.52 0.6K
12:19 64.54 64.54 64.54 64.54 0.8K
12:20 64.58 64.58 64.58 64.58 0.1K
12:21 64.57 64.59 64.57 64.58 1.5K
12:23 64.57 64.57 64.57 64.57 0.3K
12:24 64.58 64.58 64.58 64.58 0.8K
12:26 64.55 64.55 64.55 64.55 0.4K
12:27 64.54 64.54 64.52 64.52 0.6K
12:29 64.49 64.51 64.49 64.51 0.4K
12:30 64.53 64.53 64.53 64.53 0.6K
12:31 64.49 64.51 64.49 64.51 1.3K
12:32 64.50 64.50 64.50 64.50 0.3K
12:33 64.52 64.52 64.52 64.52 0.4K
12:34 64.53 64.53 64.53 64.53 1.7K
12:35 64.57 64.57 64.57 64.57 2.5K
12:36 64.59 64.59 64.59 64.59 0.5K
12:37 64.60 64.60 64.60 64.60 8.7K
12:38 64.61 64.63 64.61 64.63 0.5K
12:39 64.57 64.57 64.57 64.57 0.7K
12:40 64.57 64.57 64.57 64.57 0.2K
12:41 64.59 64.60 64.59 64.60 2.3K
12:42 64.60 64.60 64.60 64.60 1.5K
12:43 64.60 64.61 64.60 64.61 0.8K
12:44 64.60 64.60 64.60 64.60 0.9K
12:45 64.60 64.60 64.60 64.60 0.7K
12:46 64.60 64.60 64.60 64.60 0.3K
12:47 64.59 64.59 64.59 64.59 0.6K
12:48 64.61 64.61 64.61 64.61 1.2K
12:49 64.61 64.61 64.61 64.61 0.8K
12:51 64.66 64.66 64.66 64.66 0.3K
12:52 64.68 64.68 64.68 64.68 3.8K
12:54 64.70 64.70 64.70 64.70 2.7K
12:55 64.68 64.68 64.68 64.68 0.7K
12:56 64.70 64.70 64.70 64.70 0.7K
12:58 64.67 64.67 64.65 64.65 0.6K
12:59 64.69 64.69 64.69 64.69 0.4K
13:02 64.77 64.77 64.77 64.77 0.5K
13:03 64.72 64.72 64.70 64.71 3.8K
13:10 64.77 64.77 64.77 64.77 0.7K
13:11 64.73 64.73 64.73 64.72 2.9K
13:12 64.71 64.71 64.71 64.71 1.8K
13:13 64.73 64.74 64.73 64.74 1.0K
13:14 64.72 64.72 64.72 64.72 0.3K
13:16 64.75 64.75 64.74 64.74 4.9K
13:17 64.76 64.76 64.75 64.75 0.8K
13:18 64.74 64.74 64.74 64.74 0.6K
13:19 64.73 64.73 64.70 64.70 0.6K
13:22 64.74 64.74 64.73 64.73 0.7K
13:24 64.68 64.68 64.68 64.68 0.3K
13:25 64.70 64.71 64.70 64.71 5.8K
13:29 64.70 64.70 64.68 64.68 0.4K
13:30 64.70 64.70 64.70 64.70 0.6K
13:31 64.71 64.71 64.71 64.71 2.4K
13:32 64.72 64.72 64.72 64.72 0.3K
13:33 64.69 64.69 64.68 64.68 0.3K
13:34 64.66 64.66 64.66 64.66 0.4K
13:37 64.65 64.65 64.64 64.64 6.7K
13:38 64.61 64.65 64.61 64.65 2.2K
13:39 64.69 64.69 64.69 64.69 0.5K
13:41 64.66 64.66 64.66 64.66 3.8K
13:42 64.63 64.63 64.61 64.62 1.3K
13:43 64.63 64.63 64.62 64.62 1.9K
13:44 64.60 64.60 64.60 64.60 1.5K
13:46 64.59 64.62 64.58 64.62 3.4K
13:47 64.59 64.59 64.59 64.59 1.0K
13:48 64.57 64.58 64.57 64.58 8.8K
13:49 64.57 64.58 64.57 64.58 0.6K
13:50 64.61 64.61 64.61 64.61 0.3K
13:51 64.62 64.62 64.62 64.62 0.5K
13:52 64.63 64.63 64.63 64.63 0.2K
13:53 64.62 64.62 64.61 64.61 0.6K
13:54 64.65 64.65 64.65 64.65 0.9K
13:55 64.62 64.63 64.62 64.63 4.7K
13:57 64.60 64.60 64.59 64.59 8.0K
13:59 64.58 64.58 64.57 64.57 0.5K
14:01 64.62 64.62 64.62 64.62 1.3K
14:03 64.65 64.67 64.65 64.67 2.6K
14:05 64.65 64.65 64.65 64.65 0.5K
14:07 64.69 64.69 64.69 64.69 0.2K
14:08 64.69 64.69 64.67 64.67 1.6K
14:11 64.67 64.67 64.67 64.67 0.5K
14:14 64.63 64.63 64.60 64.60 16.2K
14:15 64.61 64.61 64.61 64.61 1.6K
14:17 64.64 64.66 64.64 64.66 4.2K
14:18 64.65 64.65 64.65 64.65 0.4K
14:19 64.63 64.63 64.63 64.63 0.4K
14:20 64.63 64.63 64.63 64.63 0.6K
14:24 64.61 64.61 64.60 64.60 3.8K
14:25 64.63 64.63 64.62 64.62 2.2K
14:27 64.66 64.66 64.66 64.66 0.2K
14:28 64.67 64.67 64.66 64.66 12.5K
14:29 64.66 64.66 64.66 64.66 0.8K
14:30 64.67 64.67 64.67 64.67 0.7K
14:31 64.71 64.71 64.71 64.71 1.1K
14:34 64.72 64.72 64.72 64.72 2.3K
14:37 64.72 64.72 64.72 64.72 3.2K
14:45 64.76 64.76 64.76 64.76 0.1K
14:46 64.75 64.75 64.75 64.75 4.9K
14:47 64.79 64.80 64.79 64.80 4.0K
14:48 64.80 64.80 64.80 64.80 1.0K
14:49 64.77 64.77 64.77 64.77 0.1K
14:51 64.77 64.77 64.77 64.77 0.5K
14:52 64.71 64.71 64.71 64.71 1.0K
14:53 64.75 64.75 64.75 64.75 0.9K
14:54 64.75 64.75 64.74 64.74 12.3K
14:55 64.73 64.73 64.70 64.70 8.0K
14:56 64.70 64.71 64.70 64.71 1.7K
14:57 64.68 64.68 64.68 64.68 0.6K
15:00 64.70 64.74 64.70 64.74 2.6K
15:01 64.72 64.73 64.72 64.73 0.6K
15:02 64.75 64.75 64.75 64.75 0.4K
15:03 64.73 64.76 64.73 64.76 3.1K
15:04 64.77 64.77 64.77 64.77 24.3K
15:05 64.77 64.77 64.77 64.77 0.9K
15:06 64.80 64.80 64.78 64.78 4.2K
15:07 64.79 64.79 64.79 64.79 0.2K
15:08 64.78 64.79 64.78 64.79 2.7K
15:09 64.80 64.80 64.80 64.80 1.2K
15:10 64.77 64.80 64.77 64.80 2.9K
15:12 64.82 64.82 64.82 64.82 0.9K
15:13 64.82 64.82 64.81 64.82 5.7K
15:14 64.83 64.83 64.83 64.83 0.2K
15:15 64.81 64.82 64.80 64.80 5.9K
15:16 64.81 64.81 64.79 64.81 5.8K
15:17 64.81 64.81 64.81 64.81 1.9K
15:18 64.81 64.81 64.80 64.80 36.4K
15:19 64.79 64.79 64.79 64.79 0.3K
15:20 64.77 64.80 64.77 64.80 4.1K
15:21 64.81 64.81 64.81 64.81 0.7K
15:22 64.80 64.80 64.80 64.80 0.3K
15:23 64.76 64.76 64.76 64.76 1.1K
15:24 64.79 64.79 64.79 64.79 3.6K
15:27 64.79 64.79 64.79 64.79 3.0K
15:28 64.78 64.78 64.78 64.78 0.2K
15:29 64.76 64.76 64.74 64.74 1.9K
15:31 64.76 64.76 64.76 64.76 0.1K
15:32 64.79 64.79 64.79 64.79 0.3K
15:33 64.80 64.80 64.76 64.76 0.8K
15:34 64.76 64.77 64.76 64.76 3.4K
15:35 64.76 64.76 64.76 64.76 0.6K
15:36 64.71 64.72 64.71 64.72 5.7K
15:37 64.71 64.71 64.71 64.71 0.8K
15:40 64.71 64.73 64.71 64.73 2.9K
15:43 64.72 64.72 64.72 64.72 4.3K
15:44 64.75 64.75 64.75 64.75 0.4K
15:45 64.73 64.73 64.72 64.72 0.4K
15:46 64.72 64.74 64.72 64.74 2.2K
15:48 64.78 64.78 64.76 64.76 4.2K
15:49 64.80 64.80 64.80 64.80 0.3K
15:50 64.81 64.81 64.75 64.75 18.8K
15:51 64.82 64.84 64.82 64.84 9.2K
15:52 64.86 64.87 64.86 64.87 12.1K
15:54 64.87 64.91 64.87 64.91 3.7K
15:55 64.90 64.93 64.90 64.93 6.3K
15:56 64.94 64.96 64.94 64.96 1.9K
15:57 64.95 64.95 64.93 64.93 4.5K
15:58 64.93 64.93 64.93 64.93 1.0K
15:59 64.93 64.94 64.86 64.86 6.5K
16:00 64.88 64.88 64.83 64.83 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available