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 65.54 65.54 65.54 65.54 6.7K
09:31 65.46 65.46 65.46 65.46 0.5K
09:34 65.40 65.40 65.40 65.40 2.0K
09:36 65.45 65.45 65.45 65.45 0.1K
09:38 65.40 65.40 65.38 65.38 2.1K
09:39 65.35 65.35 65.35 65.35 1.7K
09:40 65.27 65.30 65.27 65.30 3.1K
09:42 65.37 65.43 65.37 65.43 3.4K
09:43 65.40 65.40 65.37 65.37 1.5K
09:45 65.28 65.32 65.28 65.32 3.6K
09:46 65.32 65.32 65.32 65.32 0.9K
09:49 65.28 65.30 65.28 65.30 0.6K
09:50 65.30 65.30 65.25 65.25 1.1K
09:51 65.31 65.31 65.31 65.31 0.1K
09:52 65.29 65.29 65.29 65.29 3.5K
09:53 65.29 65.29 65.29 65.29 0.2K
09:55 65.24 65.24 65.24 65.24 0.8K
09:57 65.25 65.25 65.24 65.24 0.8K
10:00 65.20 65.20 65.18 65.18 1.0K
10:01 65.20 65.20 65.20 65.20 1.2K
10:02 65.24 65.24 65.24 65.24 1.6K
10:07 65.28 65.28 65.28 65.28 1.9K
10:09 65.21 65.21 65.21 65.21 0.8K
10:10 65.27 65.27 65.24 65.24 2.1K
10:11 65.21 65.21 65.21 65.21 2.3K
10:12 65.24 65.24 65.24 65.24 0.4K
10:13 65.22 65.22 65.22 65.22 0.4K
10:14 65.22 65.22 65.19 65.22 2.0K
10:17 65.19 65.19 65.19 65.19 0.3K
10:18 65.16 65.21 65.16 65.21 0.3K
10:19 65.15 65.15 65.15 65.15 0.3K
10:21 65.19 65.19 65.19 65.19 0.5K
10:23 65.19 65.19 65.18 65.18 5.7K
10:27 65.18 65.20 65.18 65.19 4.2K
10:28 65.17 65.17 65.17 65.17 0.3K
10:30 65.20 65.20 65.20 65.20 0.9K
10:31 65.15 65.15 65.14 65.14 0.5K
10:32 65.14 65.14 65.13 65.13 1.5K
10:33 65.14 65.14 65.14 65.14 1.1K
10:34 65.17 65.17 65.17 65.17 2.1K
10:35 65.17 65.17 65.16 65.16 1.3K
10:36 65.17 65.17 65.17 65.17 0.3K
10:37 65.17 65.17 65.17 65.17 0.8K
10:38 65.17 65.18 65.17 65.17 1.4K
10:41 65.20 65.20 65.20 65.20 0.7K
10:44 65.15 65.15 65.15 65.15 1.3K
10:45 65.13 65.13 65.12 65.12 1.1K
10:46 65.11 65.11 65.08 65.08 3.8K
10:47 65.08 65.08 65.08 65.08 0.1K
10:48 65.09 65.09 65.09 65.09 0.2K
10:52 65.14 65.14 65.14 65.14 0.2K
10:54 65.13 65.13 65.13 65.13 2.1K
10:55 65.14 65.14 65.14 65.14 0.5K
10:56 65.13 65.13 65.13 65.13 0.6K
11:00 65.00 65.00 65.00 65.00 1.9K
11:03 64.94 64.94 64.94 64.94 0.4K
11:04 65.00 65.00 65.00 65.00 4.1K
11:05 64.98 64.98 64.98 64.98 0.2K
11:06 64.94 64.95 64.93 64.95 1.0K
11:07 64.95 64.95 64.95 64.95 2.6K
11:08 64.93 64.93 64.93 64.93 0.6K
11:10 64.96 64.96 64.96 64.96 1.1K
11:11 64.96 64.96 64.96 64.96 3.1K
11:12 64.96 64.96 64.96 64.96 0.3K
11:13 64.99 64.99 64.99 64.99 0.3K
11:15 65.00 65.00 64.99 64.99 1.1K
11:16 64.97 64.97 64.97 64.97 1.1K
11:18 64.99 64.99 64.99 64.99 0.1K
11:19 64.99 65.00 64.99 65.00 0.5K
11:20 65.01 65.01 65.01 65.01 4.5K
11:24 64.96 64.96 64.95 64.95 1.4K
11:26 65.00 65.00 65.00 65.00 0.9K
11:27 65.01 65.01 65.01 65.01 0.4K
11:28 65.02 65.02 65.02 65.02 0.8K
11:29 64.96 64.96 64.96 64.96 2.8K
11:30 64.97 64.98 64.97 64.98 0.5K
11:31 64.97 64.97 64.97 64.97 0.3K
11:32 64.92 64.96 64.92 64.96 1.4K
11:33 64.96 64.96 64.96 64.96 0.4K
11:35 64.97 64.97 64.97 64.97 0.2K
11:36 64.99 65.00 64.99 65.00 0.9K
11:38 65.00 65.01 65.00 65.01 1.3K
11:42 64.97 64.97 64.97 64.96 0.7K
11:43 64.99 64.99 64.99 64.99 0.2K
11:44 64.99 64.99 64.99 64.99 0.8K
11:46 64.95 64.95 64.95 64.94 1.4K
11:48 64.93 64.93 64.93 64.93 0.4K
11:50 64.91 64.91 64.91 64.91 0.1K
11:51 64.92 64.92 64.92 64.92 0.3K
11:56 64.87 64.87 64.86 64.86 0.8K
11:57 64.86 64.86 64.84 64.84 0.5K
11:58 64.83 64.85 64.83 64.85 1.3K
11:59 64.84 64.84 64.84 64.84 1.4K
12:01 64.87 64.88 64.87 64.88 1.1K
12:03 64.88 64.88 64.88 64.88 0.2K
12:05 64.88 64.90 64.88 64.90 0.8K
12:07 64.90 64.91 64.90 64.91 0.5K
12:08 64.90 64.90 64.90 64.90 0.1K
12:09 64.88 64.88 64.88 64.88 2.4K
12:11 64.95 64.95 64.95 64.95 0.2K
12:13 64.98 64.98 64.98 64.98 0.6K
12:15 64.98 64.98 64.98 64.97 0.6K
12:20 64.92 64.92 64.92 64.92 1.0K
12:21 64.93 64.93 64.93 64.93 2.3K
12:25 64.98 64.98 64.98 64.97 0.3K
12:27 65.01 65.01 65.01 65.01 1.7K
12:29 65.02 65.04 65.02 65.04 1.7K
12:31 65.06 65.06 65.06 65.06 2.2K
12:32 65.06 65.09 65.06 65.09 14.4K
12:33 65.08 65.08 65.06 65.06 1.5K
12:34 65.05 65.05 65.05 65.05 11.3K
12:37 65.02 65.02 65.02 65.02 0.3K
12:38 64.99 64.99 64.99 64.99 5.0K
12:39 65.03 65.03 65.03 65.03 0.2K
12:40 65.03 65.03 65.03 65.03 0.2K
12:41 65.02 65.02 65.02 65.02 0.3K
12:42 64.98 64.98 64.98 64.98 0.2K
12:44 64.95 64.95 64.91 64.91 1.4K
12:47 64.92 64.92 64.92 64.92 1.7K
12:48 64.91 64.91 64.91 64.91 1.2K
12:49 64.89 64.89 64.89 64.89 1.4K
12:54 64.89 64.89 64.89 64.89 0.3K
12:55 64.90 64.90 64.90 64.90 2.8K
12:56 64.90 64.90 64.90 64.90 8.2K
12:57 64.90 64.90 64.90 64.90 0.5K
12:59 64.95 64.95 64.95 64.95 0.3K
13:00 64.94 64.94 64.94 64.94 1.6K
13:03 64.96 64.97 64.96 64.96 1.9K
13:06 64.87 64.87 64.87 64.86 4.8K
13:07 64.87 64.87 64.87 64.87 1.0K
13:11 64.88 64.88 64.88 64.88 0.9K
13:13 64.91 64.92 64.91 64.92 1.0K
13:14 64.93 64.93 64.92 64.92 1.3K
13:17 64.93 64.93 64.91 64.91 0.7K
13:18 64.90 64.90 64.90 64.90 1.3K
13:19 64.81 64.82 64.81 64.82 3.6K
13:21 64.83 64.92 64.83 64.92 1.5K
13:22 64.93 64.93 64.93 64.93 2.7K
13:26 65.00 65.00 65.00 65.00 0.4K
13:29 64.93 64.93 64.93 64.93 0.3K
13:30 64.95 64.96 64.95 64.96 1.5K
13:31 64.98 64.98 64.98 64.98 1.3K
13:34 65.01 65.01 65.00 65.00 4.3K
13:36 65.09 65.09 65.09 65.09 10.7K
13:39 65.09 65.09 65.09 65.09 0.2K
13:40 65.09 65.09 65.09 65.09 0.5K
13:41 65.07 65.07 65.07 65.07 5.4K
13:42 65.07 65.07 65.07 65.07 0.3K
13:44 65.09 65.09 65.09 65.09 1.4K
13:45 65.08 65.10 65.08 65.10 0.8K
13:46 65.11 65.11 65.11 65.11 1.2K
13:48 65.09 65.13 65.09 65.13 1.5K
13:49 65.12 65.12 65.10 65.10 1.9K
13:50 65.12 65.12 65.12 65.12 0.8K
13:52 65.10 65.10 65.10 65.10 1.4K
13:56 65.06 65.06 65.05 65.05 0.4K
13:57 65.04 65.04 65.03 65.03 0.4K
13:58 65.04 65.04 65.04 65.04 0.2K
14:00 65.04 65.04 65.04 65.04 2.3K
14:01 65.03 65.03 65.03 65.03 0.2K
14:02 65.05 65.05 65.04 65.04 1.0K
14:03 65.02 65.02 65.02 65.02 4.0K
14:04 64.98 64.98 64.98 64.98 0.9K
14:05 65.00 65.00 65.00 65.00 3.0K
14:06 65.00 65.00 65.00 65.00 3.1K
14:07 65.01 65.01 65.01 65.01 0.4K
14:08 65.00 65.00 65.00 65.00 0.9K
14:09 65.03 65.03 65.02 65.02 3.5K
14:10 65.00 65.00 65.00 65.00 1.2K
14:12 64.98 64.98 64.98 64.98 8.6K
14:13 64.99 64.99 64.99 64.99 0.4K
14:14 64.98 64.98 64.98 64.98 0.7K
14:15 64.97 64.97 64.97 64.97 1.3K
14:16 64.97 64.99 64.97 64.98 2.5K
14:17 64.99 64.99 64.99 64.99 5.1K
14:21 65.05 65.07 65.05 65.07 1.2K
14:22 65.11 65.11 65.11 65.11 1.6K
14:23 65.11 65.11 65.10 65.10 0.9K
14:26 65.10 65.11 65.08 65.08 1.5K
14:27 65.09 65.10 65.08 65.08 2.6K
14:32 65.08 65.09 65.06 65.06 1.0K
14:33 65.04 65.04 65.04 65.04 0.4K
14:35 65.05 65.05 65.05 65.05 0.6K
14:36 65.08 65.08 65.08 65.08 1.7K
14:37 65.08 65.08 65.08 65.08 0.5K
14:39 65.09 65.10 65.09 65.10 1.3K
14:40 65.08 65.08 65.08 65.08 1.3K
14:41 65.07 65.07 65.06 65.06 2.3K
14:42 65.07 65.07 65.07 65.07 0.2K
14:43 65.03 65.03 65.03 65.03 0.2K
14:44 65.04 65.04 65.04 65.04 1.5K
14:46 65.08 65.08 65.08 65.08 2.6K
14:47 65.09 65.09 65.09 65.09 0.4K
14:48 65.07 65.07 65.07 65.07 0.8K
14:49 65.07 65.09 65.07 65.09 1.4K
14:50 65.11 65.11 65.07 65.09 3.3K
14:53 65.14 65.16 65.14 65.15 11.7K
14:54 65.13 65.13 65.13 65.13 0.2K
14:55 65.10 65.10 65.06 65.08 5.5K
14:56 65.09 65.09 65.08 65.08 2.2K
14:57 65.12 65.12 65.09 65.09 1.5K
14:58 65.07 65.07 65.06 65.06 0.8K
14:59 65.08 65.10 65.08 65.10 1.5K
15:01 65.05 65.06 65.05 65.06 2.8K
15:03 65.08 65.10 65.07 65.07 7.1K
15:04 65.09 65.09 65.07 65.07 1.9K
15:07 65.04 65.04 65.01 65.01 1.9K
15:08 65.03 65.06 65.03 65.06 2.3K
15:09 65.06 65.06 65.06 65.06 4.0K
15:10 65.05 65.07 65.05 65.07 3.5K
15:11 65.08 65.08 65.06 65.06 1.7K
15:12 65.05 65.05 65.05 65.05 4.6K
15:13 65.06 65.06 65.06 65.06 0.8K
15:15 65.07 65.07 65.07 65.07 0.9K
15:16 65.08 65.08 65.07 65.07 3.6K
15:17 65.08 65.08 65.07 65.07 3.1K
15:19 65.11 65.13 65.10 65.10 4.6K
15:20 65.11 65.13 65.11 65.12 2.4K
15:21 65.12 65.12 65.12 65.12 0.7K
15:23 65.12 65.12 65.12 65.12 1.2K
15:27 65.11 65.11 65.11 65.11 1.5K
15:30 65.10 65.10 65.07 65.07 0.8K
15:31 65.08 65.11 65.08 65.11 3.3K
15:32 65.12 65.12 65.12 65.12 1.4K
15:33 65.12 65.13 65.11 65.12 6.8K
15:34 65.12 65.13 65.12 65.13 2.7K
15:35 65.09 65.09 65.09 65.09 1.1K
15:36 65.08 65.08 65.08 65.08 0.6K
15:37 65.07 65.07 65.07 65.07 0.3K
15:39 65.10 65.11 65.10 65.10 4.0K
15:40 65.10 65.10 65.10 65.10 0.7K
15:41 65.12 65.12 65.12 65.11 3.0K
15:42 65.11 65.11 65.09 65.10 5.8K
15:43 65.11 65.11 65.09 65.09 10.2K
15:44 65.05 65.05 65.05 65.05 0.1K
15:46 65.05 65.05 65.04 65.04 4.0K
15:47 65.04 65.04 65.04 65.04 0.1K
15:48 64.99 64.99 64.99 64.99 3.9K
15:49 64.99 65.01 64.99 65.01 13.2K
15:50 65.04 65.05 65.04 65.05 8.5K
15:52 65.06 65.06 65.06 65.06 0.5K
15:53 65.07 65.08 65.07 65.08 3.6K
15:54 65.08 65.08 65.08 65.08 1.7K
15:55 65.10 65.10 65.05 65.05 4.9K
15:56 65.05 65.05 65.03 65.03 0.6K
15:57 65.04 65.04 65.03 65.03 0.4K
15:59 65.02 65.07 65.02 65.07 5.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available