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 65.41 65.41 65.41 65.41 6.2K
09:31 65.32 65.32 65.32 65.32 1.1K
09:32 65.32 65.32 65.29 65.29 1.8K
09:33 65.40 65.40 65.40 65.40 0.2K
09:34 65.42 65.42 65.42 65.42 0.1K
09:35 65.39 65.39 65.39 65.39 0.3K
09:36 65.46 65.46 65.46 65.46 0.4K
09:37 65.41 65.41 65.41 65.41 0.2K
09:39 65.39 65.39 65.39 65.39 2.1K
09:44 65.53 65.53 65.47 65.52 1.9K
09:45 65.55 65.55 65.55 65.55 1.3K
09:47 65.55 65.55 65.55 65.55 0.2K
09:49 65.54 65.57 65.54 65.57 3.7K
09:52 65.61 65.61 65.59 65.61 4.7K
09:54 65.70 65.70 65.70 65.70 0.5K
09:58 65.70 65.70 65.70 65.70 0.4K
09:59 65.80 65.81 65.77 65.77 1.0K
10:00 65.87 65.87 65.87 65.87 0.9K
10:01 65.91 65.92 65.91 65.92 5.0K
10:02 65.92 65.97 65.92 65.97 0.6K
10:03 65.97 65.97 65.96 65.96 1.2K
10:08 65.99 65.99 65.95 65.95 0.3K
10:09 65.98 65.98 65.97 65.97 1.3K
10:10 65.93 65.93 65.93 65.93 1.2K
10:11 65.94 65.94 65.92 65.92 0.5K
10:12 65.92 65.92 65.92 65.92 0.9K
10:13 65.95 65.95 65.95 65.94 1.7K
10:14 65.93 65.93 65.93 65.93 0.3K
10:16 65.92 65.92 65.92 65.92 1.1K
10:17 65.96 65.97 65.96 65.97 1.2K
10:18 65.99 65.99 65.99 65.99 0.4K
10:22 65.94 65.94 65.94 65.94 1.6K
10:23 65.95 65.95 65.95 65.95 0.2K
10:25 66.03 66.03 66.03 66.03 0.3K
10:26 66.02 66.02 66.02 66.02 0.6K
10:29 66.04 66.04 66.01 66.01 3.5K
10:30 66.00 66.00 66.00 66.00 1.4K
10:32 65.98 65.98 65.97 65.97 1.7K
10:33 65.97 65.97 65.95 65.95 2.9K
10:34 65.97 65.98 65.97 65.98 1.1K
10:35 65.95 65.95 65.95 65.95 0.5K
10:36 65.96 66.02 65.96 66.02 5.4K
10:39 66.01 66.01 66.01 66.01 0.2K
10:40 65.98 66.03 65.98 66.03 1.0K
10:42 66.09 66.10 66.09 66.10 3.5K
10:46 66.08 66.08 66.08 66.08 1.9K
10:47 66.09 66.10 66.09 66.10 1.5K
10:49 66.12 66.12 66.11 66.11 7.3K
10:50 66.10 66.10 66.09 66.09 1.4K
10:51 66.08 66.08 66.08 66.08 1.0K
10:53 66.07 66.07 66.07 66.07 0.7K
10:55 66.07 66.07 66.07 66.07 0.5K
10:56 66.03 66.05 66.03 66.05 3.4K
11:03 66.07 66.07 66.05 66.05 3.0K
11:04 66.08 66.08 66.07 66.07 1.1K
11:05 66.06 66.06 66.06 66.06 0.7K
11:06 66.03 66.06 66.03 66.06 4.7K
11:07 66.07 66.07 66.05 66.05 1.3K
11:09 66.05 66.07 66.05 66.07 1.3K
11:10 66.05 66.05 66.05 66.05 2.8K
11:14 66.06 66.06 66.06 66.06 0.5K
11:17 66.01 66.02 66.01 66.02 0.3K
11:18 66.00 66.02 66.00 66.02 2.2K
11:19 66.02 66.02 66.02 66.02 0.7K
11:20 65.99 65.99 65.98 65.98 2.2K
11:25 66.00 66.00 66.00 66.00 2.5K
11:27 66.04 66.04 66.04 66.04 1.5K
11:28 66.02 66.02 66.00 66.00 0.3K
11:29 65.99 65.99 65.99 65.99 1.0K
11:30 66.00 66.00 66.00 66.00 0.8K
11:32 65.95 65.95 65.95 65.95 1.2K
11:33 65.93 65.93 65.93 65.93 0.7K
11:37 65.92 65.92 65.92 65.92 0.6K
11:38 65.91 65.91 65.91 65.91 1.2K
11:44 65.99 65.99 65.99 65.99 3.2K
11:45 65.99 65.99 65.99 65.99 1.4K
11:47 66.03 66.03 66.03 66.03 2.9K
11:51 65.98 65.98 65.98 65.98 0.7K
11:55 65.98 65.98 65.94 65.94 1.6K
11:56 65.94 65.94 65.94 65.94 0.7K
11:59 65.88 65.88 65.88 65.88 0.6K
12:00 65.88 65.88 65.88 65.88 0.4K
12:01 65.89 65.90 65.89 65.90 1.3K
12:02 65.91 65.91 65.91 65.91 1.6K
12:03 65.92 65.92 65.92 65.92 1.0K
12:04 65.89 65.95 65.89 65.94 10.8K
12:06 65.87 65.88 65.87 65.88 0.4K
12:08 65.87 65.87 65.87 65.87 12.7K
12:11 65.82 65.82 65.82 65.82 1.7K
12:13 65.83 65.85 65.82 65.84 28.4K
12:16 65.84 65.84 65.84 65.83 1.9K
12:17 65.85 65.85 65.82 65.82 0.4K
12:18 65.82 65.82 65.82 65.82 0.6K
12:21 65.80 65.80 65.80 65.80 1.3K
12:26 65.76 65.76 65.76 65.76 2.3K
12:27 65.78 65.78 65.78 65.78 2.1K
12:32 65.74 65.74 65.74 65.74 1.1K
12:33 65.74 65.74 65.74 65.74 0.7K
12:34 65.70 65.70 65.70 65.70 1.2K
12:35 65.69 65.70 65.68 65.68 4.7K
12:36 65.73 65.74 65.73 65.74 0.7K
12:38 65.75 65.75 65.75 65.75 0.3K
12:39 65.75 65.75 65.75 65.75 3.0K
12:40 65.74 65.74 65.73 65.73 2.6K
12:41 65.72 65.72 65.72 65.72 0.4K
12:42 65.72 65.72 65.72 65.72 0.2K
12:43 65.72 65.72 65.72 65.72 3.9K
12:44 65.69 65.69 65.69 65.69 0.8K
12:46 65.70 65.70 65.70 65.70 1.3K
12:50 65.65 65.65 65.65 65.65 0.8K
12:51 65.66 65.66 65.66 65.66 1.3K
12:53 65.68 65.68 65.68 65.68 1.9K
12:55 65.71 65.71 65.71 65.71 4.5K
12:56 65.63 65.63 65.63 65.63 2.3K
12:57 65.65 65.65 65.63 65.63 5.1K
13:00 65.66 65.66 65.66 65.66 0.3K
13:01 65.65 65.65 65.65 65.65 0.2K
13:02 65.67 65.67 65.67 65.67 0.3K
13:03 65.67 65.67 65.67 65.67 0.5K
13:05 65.70 65.70 65.70 65.70 3.0K
13:06 65.73 65.73 65.73 65.73 4.9K
13:11 65.74 65.74 65.74 65.74 0.3K
13:12 65.74 65.74 65.74 65.74 0.8K
13:19 65.73 65.73 65.73 65.73 1.0K
13:20 65.74 65.74 65.74 65.74 0.5K
13:21 65.72 65.72 65.72 65.72 0.3K
13:23 65.67 65.69 65.67 65.69 1.1K
13:24 65.64 65.64 65.64 65.64 0.4K
13:25 65.63 65.63 65.61 65.61 0.3K
13:26 65.57 65.57 65.57 65.57 0.5K
13:28 65.52 65.52 65.52 65.52 1.2K
13:30 65.52 65.52 65.52 65.52 3.3K
13:31 65.60 65.60 65.60 65.60 3.3K
13:33 65.64 65.64 65.64 65.64 0.6K
13:35 65.59 65.59 65.59 65.59 1.8K
13:38 65.62 65.62 65.62 65.62 1.1K
13:41 65.62 65.62 65.62 65.62 1.2K
13:43 65.62 65.62 65.62 65.62 1.3K
13:44 65.65 65.65 65.65 65.65 1.8K
13:47 65.70 65.70 65.70 65.69 3.1K
13:48 65.68 65.69 65.68 65.69 1.1K
13:49 65.65 65.65 65.65 65.65 0.4K
13:50 65.65 65.65 65.64 65.65 1.1K
13:51 65.66 65.66 65.66 65.66 2.3K
13:54 65.61 65.61 65.59 65.59 4.0K
13:55 65.58 65.60 65.57 65.57 6.4K
13:56 65.55 65.55 65.55 65.55 5.5K
13:57 65.54 65.54 65.54 65.54 1.8K
14:00 65.59 65.59 65.59 65.59 0.3K
14:01 65.57 65.60 65.57 65.60 5.4K
14:02 65.58 65.58 65.58 65.58 0.7K
14:03 65.59 65.59 65.59 65.59 0.7K
14:05 65.57 65.57 65.57 65.57 0.6K
14:06 65.61 65.61 65.61 65.61 1.4K
14:07 65.60 65.61 65.60 65.60 4.0K
14:08 65.61 65.61 65.60 65.61 3.8K
14:10 65.60 65.65 65.60 65.65 3.5K
14:12 65.66 65.68 65.66 65.68 3.1K
14:15 65.65 65.65 65.65 65.65 1.0K
14:17 65.64 65.64 65.64 65.64 0.8K
14:18 65.64 65.65 65.64 65.65 0.7K
14:19 65.65 65.65 65.64 65.64 3.1K
14:20 65.60 65.60 65.60 65.60 10.2K
14:22 65.58 65.58 65.58 65.58 1.6K
14:24 65.57 65.57 65.57 65.57 2.6K
14:27 65.56 65.56 65.56 65.56 0.4K
14:29 65.50 65.50 65.50 65.50 1.9K
14:30 65.48 65.48 65.48 65.48 0.2K
14:32 65.47 65.47 65.47 65.47 1.5K
14:35 65.51 65.51 65.51 65.51 1.1K
14:36 65.52 65.52 65.52 65.52 1.4K
14:38 65.55 65.55 65.55 65.55 0.9K
14:39 65.55 65.55 65.55 65.55 0.8K
14:40 65.54 65.55 65.54 65.55 1.7K
14:41 65.54 65.54 65.54 65.53 1.6K
14:43 65.50 65.50 65.50 65.50 4.2K
14:48 65.53 65.53 65.53 65.53 0.7K
14:50 65.58 65.58 65.57 65.57 6.3K
14:52 65.61 65.63 65.61 65.63 1.9K
14:55 65.68 65.68 65.68 65.68 1.0K
14:56 65.64 65.64 65.64 65.64 0.7K
14:57 65.62 65.62 65.62 65.62 0.8K
14:58 65.54 65.54 65.53 65.53 2.0K
14:59 65.53 65.53 65.53 65.53 1.0K
15:00 65.56 65.60 65.56 65.60 0.9K
15:01 65.61 65.61 65.61 65.61 0.1K
15:02 65.60 65.60 65.56 65.57 17.9K
15:03 65.57 65.58 65.57 65.58 3.1K
15:04 65.57 65.58 65.57 65.58 0.6K
15:05 65.58 65.59 65.58 65.59 2.4K
15:07 65.62 65.62 65.62 65.62 0.5K
15:08 65.56 65.56 65.56 65.56 0.1K
15:09 65.56 65.56 65.55 65.55 1.7K
15:10 65.56 65.56 65.56 65.56 0.5K
15:11 65.57 65.60 65.57 65.58 4.9K
15:12 65.61 65.61 65.61 65.61 1.9K
15:13 65.62 65.62 65.62 65.62 4.9K
15:14 65.60 65.60 65.60 65.60 1.1K
15:16 65.59 65.60 65.59 65.60 4.0K
15:17 65.62 65.62 65.62 65.62 0.6K
15:18 65.65 65.65 65.64 65.64 2.1K
15:20 65.63 65.63 65.63 65.63 2.6K
15:21 65.69 65.69 65.69 65.69 8.3K
15:23 65.66 65.66 65.66 65.66 0.3K
15:24 65.67 65.67 65.67 65.67 4.0K
15:25 65.65 65.65 65.63 65.63 2.4K
15:26 65.58 65.58 65.58 65.58 0.4K
15:27 65.58 65.59 65.57 65.59 3.0K
15:28 65.54 65.56 65.54 65.56 1.0K
15:29 65.56 65.56 65.54 65.54 1.5K
15:30 65.54 65.57 65.54 65.57 0.8K
15:31 65.61 65.61 65.61 65.61 1.4K
15:32 65.60 65.60 65.57 65.57 1.4K
15:34 65.60 65.60 65.60 65.60 1.5K
15:35 65.60 65.61 65.60 65.61 0.9K
15:36 65.60 65.63 65.60 65.63 3.4K
15:37 65.63 65.63 65.63 65.63 0.3K
15:39 65.57 65.58 65.56 65.58 3.1K
15:40 65.61 65.61 65.61 65.61 1.5K
15:43 65.58 65.58 65.58 65.58 2.2K
15:44 65.61 65.61 65.61 65.61 0.3K
15:45 65.65 65.65 65.65 65.65 2.6K
15:47 65.65 65.68 65.65 65.68 1.6K
15:48 65.69 65.69 65.69 65.69 1.8K
15:50 65.61 65.61 65.61 65.61 0.7K
15:51 65.64 65.65 65.63 65.63 2.0K
15:52 65.61 65.61 65.61 65.61 4.2K
15:53 65.58 65.58 65.58 65.58 1.3K
15:54 65.56 65.58 65.56 65.58 6.5K
15:55 65.64 65.65 65.58 65.59 5.1K
15:57 65.55 65.55 65.55 65.55 6.4K
15:59 65.50 65.56 65.50 65.56 6.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available