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 64.76 64.84 64.76 64.83 3.6K
09:31 64.87 64.87 64.87 64.86 1.5K
09:32 64.97 64.97 64.97 64.97 0.3K
09:33 65.00 65.06 65.00 65.05 1.2K
09:34 65.07 65.07 65.03 65.03 1.4K
09:35 65.12 65.12 65.07 65.07 0.5K
09:36 65.05 65.15 65.05 65.15 2.3K
09:37 65.22 65.22 65.17 65.17 0.9K
09:38 65.18 65.18 65.18 65.18 0.6K
09:39 65.18 65.18 65.18 65.18 1.3K
09:40 65.18 65.19 65.18 65.19 0.3K
09:41 65.25 65.25 65.25 65.25 0.3K
09:43 65.23 65.23 65.23 65.23 1.2K
09:44 65.29 65.29 65.29 65.29 0.3K
09:45 65.35 65.35 65.35 65.35 3.4K
09:47 65.34 65.34 65.34 65.34 0.7K
09:48 65.34 65.34 65.32 65.32 0.7K
09:51 65.26 65.26 65.26 65.26 0.3K
09:52 65.28 65.28 65.28 65.28 1.2K
09:53 65.31 65.31 65.31 65.31 2.1K
09:54 65.27 65.27 65.27 65.27 0.7K
09:57 65.27 65.27 65.27 65.27 0.1K
10:00 65.21 65.21 65.21 65.21 5.0K
10:02 65.17 65.17 65.17 65.17 0.1K
10:03 65.17 65.17 65.17 65.17 0.9K
10:08 65.19 65.19 65.19 65.19 0.9K
10:10 65.24 65.24 65.21 65.21 0.9K
10:11 65.22 65.22 65.21 65.21 0.9K
10:12 65.24 65.24 65.24 65.24 0.4K
10:13 65.25 65.25 65.25 65.25 0.8K
10:14 65.26 65.26 65.26 65.26 0.3K
10:15 65.27 65.27 65.27 65.27 0.5K
10:18 65.27 65.27 65.27 65.27 2.5K
10:19 65.26 65.26 65.26 65.26 3.6K
10:20 65.27 65.27 65.27 65.27 1.3K
10:25 65.29 65.29 65.29 65.29 0.7K
10:28 65.25 65.25 65.25 65.25 0.7K
10:29 65.23 65.23 65.23 65.23 0.3K
10:30 65.14 65.14 65.14 65.14 2.0K
10:33 65.22 65.22 65.22 65.22 1.6K
10:35 65.20 65.20 65.20 65.20 0.3K
10:36 65.20 65.20 65.17 65.17 2.8K
10:37 65.13 65.15 65.13 65.15 1.7K
10:38 65.19 65.23 65.19 65.23 2.1K
10:39 65.23 65.23 65.23 65.23 1.4K
10:40 65.23 65.23 65.23 65.23 0.5K
10:41 65.22 65.22 65.22 65.22 0.3K
10:42 65.26 65.26 65.23 65.23 0.9K
10:44 65.28 65.28 65.28 65.28 0.2K
10:45 65.24 65.24 65.24 65.24 0.3K
10:46 65.23 65.23 65.23 65.23 0.4K
10:48 65.26 65.26 65.22 65.22 1.8K
10:50 65.23 65.23 65.23 65.23 0.3K
10:51 65.23 65.23 65.23 65.23 0.1K
10:53 65.24 65.24 65.24 65.24 2.6K
10:54 65.22 65.22 65.22 65.22 0.9K
10:55 65.16 65.16 65.16 65.16 0.9K
10:57 65.16 65.18 65.16 65.18 2.1K
10:58 65.19 65.19 65.19 65.19 0.5K
10:59 65.18 65.18 65.18 65.18 1.6K
11:01 65.23 65.23 65.23 65.23 2.5K
11:02 65.19 65.22 65.19 65.22 1.2K
11:03 65.22 65.22 65.22 65.22 0.4K
11:04 65.18 65.20 65.18 65.20 1.8K
11:05 65.20 65.23 65.20 65.23 2.4K
11:06 65.20 65.20 65.20 65.20 1.8K
11:07 65.20 65.21 65.20 65.20 2.1K
11:09 65.21 65.22 65.21 65.22 1.4K
11:10 65.22 65.22 65.19 65.19 0.5K
11:11 65.22 65.24 65.22 65.24 2.4K
11:12 65.28 65.28 65.28 65.28 2.8K
11:14 65.31 65.31 65.30 65.30 1.8K
11:17 65.33 65.33 65.33 65.33 0.5K
11:18 65.35 65.36 65.35 65.35 0.7K
11:19 65.36 65.39 65.36 65.39 2.3K
11:21 65.37 65.37 65.35 65.35 1.1K
11:22 65.39 65.39 65.39 65.39 0.6K
11:23 65.40 65.40 65.40 65.40 0.5K
11:24 65.40 65.40 65.40 65.40 0.6K
11:25 65.40 65.40 65.40 65.40 1.0K
11:26 65.38 65.40 65.37 65.37 1.6K
11:28 65.39 65.39 65.39 65.39 0.6K
11:29 65.37 65.37 65.33 65.33 4.1K
11:30 65.35 65.35 65.35 65.35 0.2K
11:31 65.36 65.36 65.33 65.33 3.6K
11:32 65.32 65.32 65.32 65.32 0.9K
11:33 65.31 65.31 65.26 65.26 0.5K
11:34 65.20 65.22 65.20 65.22 5.3K
11:36 65.25 65.25 65.25 65.25 0.3K
11:37 65.24 65.26 65.24 65.26 3.0K
11:39 65.26 65.26 65.26 65.26 0.8K
11:40 65.24 65.24 65.24 65.24 0.4K
11:41 65.22 65.22 65.22 65.22 0.6K
11:42 65.25 65.25 65.25 65.25 1.0K
11:43 65.21 65.24 65.21 65.24 1.0K
11:44 65.23 65.25 65.23 65.25 1.9K
11:45 65.24 65.25 65.23 65.25 0.6K
11:46 65.27 65.28 65.26 65.26 4.5K
11:47 65.27 65.27 65.26 65.27 2.1K
11:48 65.30 65.30 65.30 65.30 2.4K
11:51 65.27 65.27 65.27 65.27 0.5K
11:52 65.30 65.30 65.30 65.30 0.6K
11:54 65.31 65.31 65.31 65.31 1.2K
11:55 65.31 65.32 65.31 65.32 2.6K
11:57 65.33 65.33 65.33 65.33 1.6K
12:00 65.24 65.24 65.24 65.24 3.7K
12:01 65.22 65.25 65.22 65.25 7.0K
12:03 65.30 65.30 65.29 65.29 0.9K
12:04 65.33 65.33 65.33 65.33 1.0K
12:08 65.39 65.39 65.39 65.39 0.5K
12:13 65.41 65.41 65.41 65.41 0.5K
12:15 65.41 65.41 65.41 65.41 1.5K
12:16 65.37 65.37 65.37 65.37 0.2K
12:18 65.38 65.38 65.38 65.38 0.1K
12:19 65.35 65.35 65.35 65.35 0.2K
12:20 65.37 65.37 65.33 65.33 12.7K
12:21 65.34 65.34 65.34 65.34 5.0K
12:22 65.33 65.35 65.33 65.35 1.9K
12:25 65.36 65.37 65.36 65.37 1.3K
12:31 65.35 65.35 65.35 65.35 1.0K
12:32 65.33 65.33 65.33 65.33 1.0K
12:35 65.36 65.37 65.36 65.37 0.9K
12:36 65.39 65.40 65.39 65.40 1.0K
12:38 65.41 65.41 65.41 65.41 0.5K
12:39 65.38 65.38 65.38 65.38 0.2K
12:41 65.32 65.32 65.32 65.32 0.3K
12:42 65.32 65.32 65.32 65.32 0.3K
12:43 65.31 65.31 65.31 65.31 0.5K
12:46 65.29 65.29 65.29 65.29 0.6K
12:47 65.30 65.32 65.30 65.32 0.8K
12:48 65.32 65.32 65.32 65.32 1.1K
12:50 65.37 65.37 65.37 65.37 0.2K
12:53 65.40 65.40 65.40 65.40 0.4K
12:54 65.41 65.41 65.41 65.41 2.5K
12:55 65.43 65.44 65.43 65.44 4.3K
12:56 65.41 65.42 65.41 65.42 1.0K
12:59 65.40 65.40 65.40 65.40 0.3K
13:01 65.39 65.40 65.39 65.40 1.2K
13:03 65.37 65.37 65.35 65.35 0.8K
13:04 65.37 65.37 65.37 65.36 2.5K
13:08 65.43 65.43 65.43 65.43 1.9K
13:15 65.47 65.47 65.45 65.47 1.9K
13:16 65.45 65.45 65.45 65.45 0.6K
13:17 65.45 65.45 65.45 65.45 1.3K
13:18 65.45 65.47 65.45 65.47 1.7K
13:19 65.45 65.45 65.45 65.44 2.0K
13:20 65.43 65.43 65.43 65.43 1.5K
13:22 65.48 65.48 65.48 65.48 0.2K
13:23 65.50 65.50 65.50 65.50 1.0K
13:25 65.49 65.49 65.49 65.49 1.0K
13:26 65.51 65.51 65.51 65.51 2.9K
13:30 65.51 65.51 65.51 65.51 0.4K
13:33 65.52 65.52 65.52 65.52 1.8K
13:35 65.53 65.53 65.53 65.53 0.7K
13:36 65.57 65.57 65.57 65.57 0.3K
13:37 65.60 65.60 65.59 65.59 2.7K
13:38 65.61 65.62 65.61 65.62 0.4K
13:41 65.61 65.61 65.61 65.61 0.5K
13:42 65.59 65.59 65.59 65.58 2.5K
13:44 65.56 65.56 65.56 65.56 3.1K
13:45 65.55 65.55 65.55 65.55 0.4K
13:46 65.55 65.55 65.55 65.55 1.0K
13:48 65.53 65.53 65.52 65.52 0.4K
13:49 65.53 65.53 65.53 65.53 1.0K
13:51 65.57 65.57 65.57 65.57 0.4K
13:52 65.57 65.60 65.57 65.60 5.3K
13:53 65.60 65.60 65.60 65.60 0.1K
13:55 65.60 65.60 65.60 65.60 0.3K
13:56 65.61 65.61 65.59 65.59 0.3K
13:57 65.62 65.62 65.62 65.62 0.8K
14:00 65.65 65.66 65.65 65.66 4.9K
14:01 65.66 65.66 65.66 65.66 0.5K
14:04 65.63 65.63 65.63 65.63 0.1K
14:05 65.62 65.64 65.62 65.64 0.5K
14:06 65.64 65.64 65.64 65.64 0.2K
14:07 65.68 65.68 65.68 65.68 0.2K
14:08 65.66 65.67 65.66 65.67 0.5K
14:09 65.67 65.67 65.67 65.67 2.6K
14:10 65.64 65.65 65.64 65.65 1.7K
14:11 65.66 65.66 65.66 65.66 1.8K
14:12 65.67 65.67 65.67 65.67 0.1K
14:13 65.70 65.70 65.69 65.69 9.4K
14:19 65.69 65.70 65.69 65.70 2.1K
14:20 65.68 65.69 65.68 65.68 1.3K
14:21 65.65 65.65 65.65 65.64 0.7K
14:23 65.67 65.67 65.67 65.67 0.3K
14:24 65.69 65.69 65.69 65.69 0.5K
14:27 65.70 65.71 65.70 65.71 6.4K
14:28 65.71 65.72 65.71 65.72 1.0K
14:29 65.69 65.69 65.69 65.69 0.2K
14:30 65.69 65.69 65.69 65.69 1.8K
14:31 65.73 65.73 65.73 65.73 0.3K
14:32 65.73 65.73 65.73 65.73 0.1K
14:33 65.74 65.74 65.74 65.74 0.2K
14:34 65.75 65.75 65.75 65.75 1.7K
14:35 65.73 65.73 65.73 65.73 1.0K
14:36 65.73 65.73 65.73 65.73 0.2K
14:37 65.70 65.71 65.70 65.70 1.8K
14:38 65.73 65.74 65.73 65.74 0.8K
14:40 65.72 65.72 65.72 65.72 1.6K
14:41 65.73 65.73 65.72 65.72 6.2K
14:42 65.71 65.71 65.71 65.71 0.5K
14:43 65.72 65.72 65.72 65.72 0.2K
14:45 65.74 65.74 65.74 65.74 0.1K
14:46 65.73 65.73 65.73 65.73 0.3K
14:47 65.76 65.76 65.76 65.76 0.8K
14:48 65.77 65.77 65.77 65.77 5.6K
14:52 65.78 65.78 65.78 65.78 0.4K
14:53 65.79 65.80 65.79 65.80 0.8K
14:54 65.79 65.79 65.79 65.79 3.8K
14:55 65.79 65.79 65.79 65.79 0.1K
14:56 65.79 65.80 65.79 65.80 2.2K
14:57 65.79 65.79 65.79 65.79 0.4K
14:58 65.79 65.79 65.79 65.79 3.2K
14:59 65.75 65.75 65.74 65.74 0.6K
15:00 65.74 65.74 65.74 65.74 4.0K
15:02 65.74 65.74 65.74 65.74 7.1K
15:03 65.73 65.73 65.73 65.73 2.3K
15:04 65.73 65.75 65.73 65.75 5.9K
15:05 65.75 65.78 65.75 65.77 22.2K
15:06 65.76 65.78 65.76 65.78 3.8K
15:08 65.78 65.79 65.78 65.79 0.5K
15:09 65.75 65.75 65.75 65.75 0.6K
15:10 65.73 65.74 65.73 65.73 1.5K
15:11 65.73 65.74 65.73 65.73 5.9K
15:12 65.75 65.75 65.74 65.74 0.8K
15:13 65.71 65.71 65.71 65.71 0.3K
15:14 65.71 65.71 65.70 65.70 1.3K
15:15 65.70 65.70 65.70 65.70 1.4K
15:16 65.69 65.69 65.69 65.69 0.6K
15:19 65.71 65.71 65.71 65.71 2.1K
15:20 65.74 65.74 65.74 65.74 2.7K
15:21 65.75 65.75 65.75 65.75 1.8K
15:22 65.78 65.78 65.78 65.78 8.9K
15:23 65.78 65.78 65.75 65.76 67.8K
15:24 65.76 65.76 65.76 65.76 0.6K
15:25 65.76 65.76 65.76 65.76 0.5K
15:26 65.74 65.74 65.74 65.74 0.5K
15:27 65.75 65.75 65.75 65.75 1.0K
15:28 65.75 65.76 65.74 65.76 1.4K
15:29 65.79 65.79 65.79 65.79 84.7K
15:30 65.78 65.81 65.78 65.81 1.4K
15:31 65.79 65.79 65.79 65.79 1.1K
15:32 65.79 65.79 65.78 65.78 3.5K
15:35 65.71 65.71 65.71 65.71 2.0K
15:36 65.71 65.72 65.71 65.71 25.7K
15:37 65.72 65.73 65.72 65.73 4.2K
15:38 65.71 65.73 65.71 65.73 2.3K
15:39 65.72 65.72 65.70 65.70 0.9K
15:40 65.71 65.71 65.71 65.71 0.9K
15:41 65.73 65.73 65.71 65.71 0.5K
15:42 65.72 65.72 65.72 65.72 0.2K
15:43 65.74 65.76 65.74 65.76 1.0K
15:44 65.77 65.77 65.76 65.76 1.0K
15:45 65.76 65.76 65.76 65.76 0.5K
15:46 65.75 65.76 65.75 65.76 0.9K
15:48 65.75 65.75 65.74 65.74 2.6K
15:50 65.74 65.74 65.74 65.74 0.9K
15:51 65.70 65.70 65.70 65.70 0.2K
15:52 65.71 65.71 65.71 65.71 2.5K
15:54 65.71 65.71 65.71 65.71 0.7K
15:55 65.68 65.69 65.65 65.65 3.6K
15:56 65.64 65.64 65.63 65.63 9.5K
15:57 65.61 65.64 65.61 65.64 1.6K
15:59 65.59 65.59 65.56 65.56 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available