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 65.16 65.16 65.11 65.11 5.8K
09:31 65.13 65.13 65.13 65.13 0.4K
09:32 65.04 65.04 65.03 65.03 1.0K
09:35 65.07 65.07 65.07 65.07 0.8K
09:36 65.10 65.11 65.07 65.11 9.0K
09:37 65.11 65.11 65.11 65.11 0.5K
09:38 65.07 65.07 65.07 65.07 0.1K
09:40 65.12 65.12 65.11 65.11 0.5K
09:41 65.11 65.11 65.11 65.11 0.2K
09:42 65.10 65.10 65.10 65.10 0.8K
09:43 65.05 65.05 65.02 65.02 1.9K
09:46 65.14 65.17 65.14 65.17 1.5K
09:47 65.13 65.13 65.13 65.13 0.8K
09:48 65.24 65.24 65.24 65.24 0.9K
09:49 65.24 65.24 65.22 65.22 1.5K
09:50 65.21 65.21 65.21 65.21 0.1K
09:51 65.21 65.21 65.21 65.21 1.8K
09:53 65.24 65.24 65.24 65.24 2.1K
09:54 65.27 65.27 65.26 65.26 3.1K
09:56 65.31 65.31 65.27 65.27 2.1K
09:57 65.28 65.28 65.28 65.28 0.2K
09:58 65.27 65.27 65.27 65.27 0.7K
10:00 65.30 65.30 65.25 65.28 0.8K
10:02 65.32 65.32 65.32 65.32 0.9K
10:03 65.31 65.31 65.31 65.31 0.4K
10:04 65.31 65.35 65.31 65.35 0.6K
10:08 65.33 65.33 65.30 65.30 0.6K
10:09 65.37 65.37 65.37 65.37 0.5K
10:10 65.38 65.38 65.38 65.38 0.9K
10:11 65.34 65.34 65.34 65.34 1.1K
10:12 65.30 65.34 65.30 65.34 6.2K
10:13 65.32 65.32 65.32 65.32 1.1K
10:16 65.28 65.31 65.28 65.31 1.1K
10:17 65.34 65.34 65.31 65.31 0.6K
10:19 65.37 65.37 65.37 65.36 1.0K
10:21 65.36 65.36 65.36 65.36 1.3K
10:24 65.42 65.43 65.42 65.43 5.4K
10:27 65.39 65.39 65.39 65.39 1.0K
10:28 65.38 65.38 65.38 65.38 0.6K
10:29 65.34 65.37 65.34 65.37 0.3K
10:30 65.38 65.38 65.38 65.38 0.5K
10:32 65.41 65.43 65.41 65.43 0.9K
10:33 65.41 65.41 65.41 65.41 2.5K
10:34 65.40 65.40 65.40 65.40 0.7K
10:36 65.39 65.39 65.39 65.39 1.1K
10:37 65.37 65.38 65.37 65.38 0.5K
10:38 65.41 65.41 65.41 65.41 0.3K
10:39 65.39 65.39 65.38 65.38 2.1K
10:47 65.34 65.34 65.34 65.34 0.1K
10:48 65.38 65.38 65.38 65.38 0.3K
10:49 65.37 65.38 65.36 65.36 0.8K
10:50 65.38 65.38 65.38 65.38 1.0K
10:51 65.38 65.38 65.38 65.38 0.8K
10:53 65.35 65.35 65.35 65.35 0.4K
10:55 65.33 65.36 65.33 65.34 5.5K
10:58 65.39 65.39 65.39 65.39 1.0K
11:00 65.35 65.38 65.35 65.38 1.5K
11:01 65.39 65.41 65.39 65.41 4.6K
11:02 65.42 65.42 65.41 65.41 0.7K
11:03 65.41 65.41 65.41 65.41 0.3K
11:05 65.41 65.41 65.38 65.38 0.8K
11:06 65.39 65.39 65.39 65.39 0.3K
11:07 65.42 65.42 65.42 65.42 0.4K
11:08 65.43 65.43 65.43 65.43 1.1K
11:09 65.43 65.45 65.43 65.45 0.4K
11:10 65.43 65.43 65.43 65.43 4.6K
11:12 65.45 65.45 65.45 65.45 0.5K
11:13 65.45 65.45 65.45 65.45 0.6K
11:14 65.46 65.46 65.46 65.46 3.0K
11:15 65.47 65.47 65.47 65.47 0.8K
11:18 65.41 65.41 65.39 65.39 4.4K
11:19 65.39 65.39 65.39 65.39 1.2K
11:21 65.42 65.42 65.42 65.42 0.2K
11:22 65.45 65.45 65.45 65.45 0.2K
11:24 65.44 65.44 65.44 65.44 0.8K
11:25 65.42 65.43 65.42 65.43 0.4K
11:29 65.42 65.42 65.42 65.42 0.8K
11:30 65.44 65.44 65.44 65.45 0.2K
11:31 65.43 65.43 65.43 65.43 1.8K
11:32 65.46 65.46 65.46 65.46 0.2K
11:33 65.48 65.48 65.48 65.48 0.2K
11:34 65.46 65.46 65.46 65.46 0.1K
11:35 65.44 65.45 65.44 65.45 0.6K
11:39 65.49 65.49 65.46 65.46 25.3K
11:40 65.47 65.47 65.47 65.47 0.6K
11:41 65.48 65.49 65.48 65.49 3.6K
11:42 65.51 65.51 65.51 65.51 2.3K
11:43 65.49 65.49 65.49 65.49 0.4K
11:44 65.49 65.49 65.49 65.49 1.2K
11:45 65.48 65.48 65.48 65.48 0.6K
11:46 65.47 65.47 65.47 65.47 1.2K
11:47 65.48 65.50 65.48 65.50 1.6K
11:48 65.49 65.50 65.49 65.50 3.9K
11:49 65.52 65.52 65.52 65.52 0.2K
11:50 65.54 65.56 65.54 65.56 0.9K
11:52 65.56 65.56 65.56 65.56 1.3K
11:53 65.59 65.60 65.59 65.60 1.2K
11:54 65.63 65.63 65.61 65.61 0.7K
11:55 65.61 65.61 65.58 65.58 3.6K
11:56 65.58 65.58 65.55 65.55 1.2K
11:58 65.53 65.53 65.53 65.53 0.2K
11:59 65.54 65.54 65.54 65.54 3.4K
12:00 65.57 65.57 65.56 65.57 2.7K
12:01 65.55 65.56 65.55 65.56 1.3K
12:03 65.57 65.57 65.57 65.57 0.4K
12:05 65.57 65.57 65.57 65.57 0.4K
12:09 65.58 65.58 65.58 65.58 2.5K
12:11 65.57 65.57 65.57 65.57 1.6K
12:12 65.55 65.55 65.54 65.54 1.6K
12:13 65.51 65.51 65.51 65.51 0.1K
12:14 65.51 65.52 65.51 65.52 2.1K
12:15 65.51 65.51 65.51 65.51 2.5K
12:18 65.49 65.49 65.49 65.49 0.4K
12:20 65.50 65.51 65.50 65.51 1.4K
12:21 65.50 65.50 65.50 65.50 0.1K
12:22 65.51 65.52 65.51 65.51 3.3K
12:26 65.49 65.49 65.49 65.49 0.2K
12:29 65.50 65.50 65.50 65.50 0.1K
12:30 65.53 65.53 65.53 65.53 0.8K
12:32 65.48 65.48 65.48 65.48 3.4K
12:34 65.47 65.47 65.47 65.47 1.9K
12:37 65.49 65.50 65.49 65.50 9.1K
12:39 65.51 65.51 65.51 65.51 0.5K
12:40 65.50 65.50 65.50 65.50 1.2K
12:41 65.52 65.52 65.52 65.52 1.3K
12:47 65.54 65.54 65.54 65.54 0.1K
12:48 65.54 65.54 65.54 65.54 3.6K
12:50 65.55 65.56 65.53 65.56 1.5K
12:51 65.54 65.54 65.53 65.53 4.6K
12:54 65.56 65.56 65.56 65.56 0.2K
12:55 65.58 65.58 65.58 65.58 1.7K
12:56 65.55 65.55 65.53 65.53 2.8K
12:57 65.51 65.51 65.51 65.51 0.3K
12:58 65.49 65.50 65.49 65.50 0.9K
13:00 65.52 65.53 65.52 65.53 2.2K
13:01 65.53 65.53 65.53 65.53 1.5K
13:02 65.49 65.49 65.49 65.49 0.1K
13:03 65.46 65.46 65.46 65.46 0.3K
13:04 65.47 65.47 65.47 65.47 0.1K
13:05 65.46 65.46 65.45 65.45 4.6K
13:06 65.44 65.46 65.44 65.46 0.9K
13:08 65.45 65.45 65.43 65.43 8.6K
13:09 65.43 65.43 65.43 65.43 1.4K
13:10 65.44 65.44 65.44 65.44 0.8K
13:11 65.43 65.43 65.43 65.43 0.1K
13:12 65.40 65.40 65.40 65.40 3.7K
13:13 65.40 65.40 65.38 65.38 5.5K
13:15 65.37 65.39 65.37 65.37 27.3K
13:16 65.38 65.38 65.34 65.35 3.8K
13:17 65.35 65.35 65.35 65.35 0.5K
13:18 65.37 65.37 65.37 65.37 0.9K
13:19 65.37 65.39 65.37 65.39 6.3K
13:21 65.38 65.38 65.38 65.38 0.2K
13:22 65.38 65.38 65.38 65.38 0.2K
13:24 65.35 65.35 65.35 65.35 3.8K
13:25 65.35 65.35 65.34 65.33 2.4K
13:29 65.35 65.35 65.34 65.34 26.9K
13:31 65.32 65.32 65.32 65.32 0.4K
13:32 65.30 65.31 65.30 65.31 1.8K
13:33 65.33 65.33 65.33 65.33 7.2K
13:35 65.34 65.34 65.34 65.34 0.7K
13:36 65.36 65.38 65.36 65.38 2.1K
13:37 65.40 65.40 65.40 65.40 1.4K
13:42 65.41 65.41 65.41 65.41 1.5K
13:44 65.38 65.38 65.35 65.35 2.0K
13:45 65.35 65.37 65.34 65.33 6.1K
13:46 65.31 65.31 65.31 65.31 0.9K
13:47 65.30 65.30 65.30 65.30 2.0K
13:48 65.30 65.30 65.28 65.28 1.8K
13:49 65.25 65.27 65.25 65.27 3.3K
13:50 65.28 65.28 65.28 65.28 0.9K
13:51 65.31 65.32 65.31 65.32 17.8K
13:52 65.31 65.31 65.30 65.30 4.6K
13:53 65.28 65.29 65.28 65.29 1.6K
13:54 65.30 65.30 65.30 65.30 2.2K
13:55 65.31 65.31 65.31 65.31 1.4K
13:56 65.30 65.30 65.30 65.30 0.5K
13:57 65.31 65.31 65.31 65.31 1.9K
13:58 65.31 65.31 65.30 65.30 3.9K
14:03 65.41 65.41 65.41 65.41 1.6K
14:06 65.33 65.33 65.31 65.31 1.0K
14:07 65.32 65.35 65.32 65.35 2.4K
14:09 65.42 65.43 65.42 65.43 0.8K
14:10 65.47 65.47 65.47 65.47 2.9K
14:11 65.49 65.49 65.49 65.49 1.8K
14:12 65.49 65.50 65.49 65.50 1.0K
14:15 65.52 65.52 65.51 65.52 1.2K
14:17 65.51 65.51 65.49 65.49 8.2K
14:18 65.50 65.52 65.50 65.52 1.6K
14:19 65.51 65.51 65.49 65.49 1.5K
14:20 65.49 65.50 65.49 65.50 3.8K
14:21 65.47 65.47 65.47 65.47 0.8K
14:23 65.49 65.49 65.49 65.49 0.3K
14:24 65.50 65.50 65.50 65.50 4.5K
14:25 65.49 65.49 65.49 65.49 4.1K
14:26 65.48 65.48 65.48 65.48 0.5K
14:27 65.49 65.49 65.49 65.49 1.9K
14:28 65.46 65.46 65.42 65.42 0.6K
14:29 65.41 65.42 65.41 65.42 2.7K
14:30 65.49 65.49 65.49 65.48 0.1K
14:31 65.53 65.53 65.53 65.53 7.6K
14:32 65.59 65.59 65.58 65.58 5.1K
14:33 65.67 65.67 65.67 65.67 0.8K
14:34 65.60 65.60 65.58 65.58 3.4K
14:35 65.64 65.64 65.62 65.62 5.7K
14:36 65.60 65.65 65.60 65.62 4.2K
14:37 65.64 65.64 65.64 65.64 1.1K
14:38 65.63 65.64 65.57 65.57 5.8K
14:39 65.56 65.58 65.55 65.55 2.8K
14:40 65.58 65.58 65.55 65.55 3.0K
14:41 65.57 65.62 65.57 65.62 3.9K
14:42 65.65 65.65 65.65 65.65 0.5K
14:43 65.66 65.69 65.66 65.69 2.8K
14:44 65.69 65.75 65.69 65.75 3.7K
14:45 65.75 65.75 65.75 65.75 1.0K
14:46 65.72 65.72 65.70 65.70 0.9K
14:47 65.70 65.72 65.70 65.72 5.6K
14:48 65.74 65.74 65.73 65.74 2.7K
14:49 65.74 65.75 65.71 65.71 2.3K
14:50 65.74 65.74 65.72 65.72 1.2K
14:51 65.74 65.75 65.72 65.75 2.5K
14:52 65.76 65.82 65.76 65.82 1.8K
14:53 65.85 65.92 65.85 65.92 12.1K
14:54 65.89 65.89 65.84 65.86 5.2K
14:55 65.86 65.88 65.86 65.88 2.3K
14:56 65.91 65.92 65.89 65.92 1.9K
14:57 65.93 65.94 65.92 65.92 4.6K
14:58 65.92 65.93 65.88 65.88 3.3K
14:59 65.88 65.88 65.88 65.88 1.0K
15:00 65.89 65.93 65.89 65.93 3.9K
15:01 65.91 65.91 65.89 65.90 7.7K
15:02 65.92 65.92 65.92 65.92 1.0K
15:03 65.92 65.93 65.91 65.93 2.5K
15:04 65.92 65.94 65.92 65.94 2.2K
15:05 65.96 65.96 65.96 65.96 2.6K
15:06 65.98 65.98 65.98 65.98 2.7K
15:07 65.98 66.02 65.98 66.02 13.6K
15:08 66.03 66.06 66.02 66.06 8.1K
15:09 66.05 66.09 66.05 66.09 4.6K
15:10 66.11 66.11 66.11 66.11 2.9K
15:11 66.09 66.10 66.04 66.04 134.1K
15:12 66.05 66.05 66.05 66.05 0.6K
15:13 66.01 66.03 66.00 66.00 2.2K
15:14 66.00 66.04 66.00 66.04 1.8K
15:15 66.06 66.06 66.05 66.05 4.9K
15:16 66.06 66.06 66.06 66.06 1.3K
15:17 66.04 66.04 66.01 66.02 6.3K
15:18 66.06 66.06 66.02 66.02 1.9K
15:19 66.00 66.01 65.99 65.99 2.9K
15:20 66.00 66.00 65.93 65.93 7.8K
15:21 65.92 65.94 65.91 65.91 3.4K
15:22 65.93 65.93 65.91 65.91 3.0K
15:23 65.88 65.88 65.87 65.87 2.0K
15:24 65.89 65.90 65.89 65.90 1.4K
15:25 65.90 65.90 65.88 65.88 5.6K
15:26 65.84 65.84 65.83 65.83 7.1K
15:27 65.77 65.77 65.74 65.74 2.0K
15:28 65.76 65.80 65.71 65.71 4.4K
15:29 65.70 65.72 65.69 65.72 2.9K
15:30 65.81 65.81 65.81 65.81 1.1K
15:31 65.80 65.83 65.80 65.81 10.8K
15:32 65.83 65.85 65.83 65.84 3.0K
15:33 65.85 65.85 65.85 65.85 2.1K
15:34 65.87 65.87 65.87 65.87 0.8K
15:35 65.88 65.88 65.81 65.81 1.3K
15:36 65.79 65.79 65.79 65.79 5.1K
15:37 65.88 65.88 65.87 65.87 3.7K
15:38 65.88 65.91 65.88 65.91 6.0K
15:39 65.89 65.89 65.89 65.89 3.0K
15:40 65.91 65.91 65.91 65.91 0.8K
15:41 65.93 65.94 65.93 65.94 2.1K
15:42 65.92 65.92 65.89 65.90 1.5K
15:43 65.92 65.92 65.92 65.92 0.2K
15:44 65.94 65.98 65.94 65.98 1.7K
15:45 65.98 65.98 65.98 65.98 2.5K
15:48 65.94 65.94 65.94 65.94 0.6K
15:50 65.87 65.87 65.77 65.77 3.0K
15:51 65.76 65.76 65.76 65.76 0.5K
15:53 65.77 65.79 65.77 65.79 2.5K
15:54 65.79 65.79 65.79 65.79 0.9K
15:55 65.80 65.80 65.80 65.80 2.0K
15:57 65.76 65.77 65.76 65.77 7.5K
15:58 65.76 65.76 65.76 65.76 1.7K
15:59 65.77 65.78 65.75 65.78 9.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available