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 64.91 64.93 64.91 64.93 7.0K
09:32 64.86 64.86 64.86 64.86 0.2K
09:33 64.84 64.84 64.74 64.74 0.4K
09:34 64.95 64.95 64.89 64.89 0.4K
09:35 64.83 64.83 64.83 64.83 0.5K
09:36 64.80 64.80 64.80 64.80 2.5K
09:38 64.87 64.87 64.82 64.82 3.7K
09:39 64.82 64.82 64.82 64.82 1.8K
09:40 64.81 64.89 64.81 64.89 1.1K
09:41 64.89 64.89 64.89 64.89 0.2K
09:44 64.95 64.95 64.95 64.94 0.2K
09:45 64.95 64.95 64.95 64.94 0.3K
09:48 64.92 64.95 64.92 64.95 0.9K
09:49 64.92 64.92 64.92 64.92 0.1K
09:52 64.86 64.89 64.86 64.89 4.2K
09:53 64.80 64.80 64.75 64.75 4.2K
09:54 64.83 64.85 64.83 64.85 0.5K
09:58 64.92 64.92 64.92 64.92 0.4K
10:00 64.88 64.91 64.88 64.91 0.7K
10:01 64.82 64.82 64.82 64.82 1.8K
10:04 64.81 64.81 64.81 64.81 0.9K
10:06 64.80 64.80 64.80 64.80 1.3K
10:09 64.74 64.74 64.74 64.74 0.4K
10:10 64.72 64.75 64.72 64.75 2.1K
10:11 64.73 64.73 64.73 64.72 2.2K
10:14 64.83 64.83 64.83 64.83 1.2K
10:15 64.81 64.81 64.77 64.77 0.5K
10:16 64.77 64.77 64.77 64.77 1.8K
10:17 64.79 64.79 64.79 64.79 1.7K
10:18 64.84 64.86 64.84 64.86 1.4K
10:19 64.86 64.86 64.86 64.86 1.8K
10:21 64.86 64.86 64.86 64.86 0.7K
10:22 64.89 64.89 64.89 64.89 1.2K
10:23 64.93 64.93 64.93 64.93 0.1K
10:24 64.92 64.92 64.92 64.92 0.4K
10:26 64.87 64.87 64.87 64.87 0.5K
10:28 64.93 64.93 64.92 64.92 0.5K
10:30 64.94 64.94 64.94 64.94 0.4K
10:31 64.94 64.95 64.94 64.95 2.3K
10:32 64.96 64.96 64.96 64.96 0.5K
10:33 64.95 64.95 64.95 64.95 0.5K
10:34 64.97 64.97 64.97 64.97 0.7K
10:35 64.97 64.97 64.97 64.97 0.5K
10:39 64.93 64.93 64.93 64.93 2.0K
10:40 64.91 64.91 64.91 64.91 0.4K
10:41 64.91 64.91 64.91 64.91 0.3K
10:44 64.95 64.95 64.95 64.95 0.2K
10:45 64.97 64.97 64.97 64.97 0.2K
10:46 64.98 64.98 64.98 64.98 0.9K
10:47 64.95 64.95 64.95 64.95 0.3K
10:49 65.00 65.00 65.00 65.00 1.2K
10:50 64.99 65.01 64.99 65.01 3.8K
10:51 64.99 65.00 64.99 65.00 2.4K
10:52 65.00 65.00 65.00 65.00 0.3K
10:53 65.04 65.04 65.04 65.04 0.3K
10:54 65.03 65.03 65.03 65.03 0.7K
10:56 65.09 65.11 65.09 65.11 3.4K
10:58 65.13 65.14 65.13 65.14 2.0K
11:00 65.16 65.16 65.16 65.16 0.6K
11:02 65.15 65.15 65.15 65.15 0.1K
11:03 65.13 65.13 65.13 65.13 0.7K
11:05 65.12 65.12 65.12 65.12 0.7K
11:06 65.12 65.15 65.12 65.14 1.6K
11:07 65.15 65.15 65.15 65.15 1.0K
11:08 65.16 65.16 65.15 65.15 0.4K
11:09 65.17 65.18 65.17 65.18 1.0K
11:10 65.16 65.16 65.16 65.16 1.4K
11:12 65.17 65.17 65.15 65.15 1.0K
11:13 65.13 65.14 65.13 65.14 1.5K
11:15 65.08 65.08 65.06 65.06 4.3K
11:17 65.09 65.09 65.09 65.09 1.0K
11:20 65.02 65.02 65.02 65.02 0.2K
11:21 65.02 65.03 65.02 65.03 4.4K
11:23 65.02 65.02 65.02 65.02 0.6K
11:25 65.03 65.03 65.02 65.02 1.0K
11:26 65.03 65.03 65.01 65.01 1.5K
11:29 64.98 64.98 64.97 64.97 2.5K
11:30 64.96 64.98 64.96 64.98 0.4K
11:31 65.00 65.01 65.00 65.01 1.4K
11:32 65.04 65.04 65.04 65.04 1.1K
11:33 65.00 65.00 65.00 65.00 0.5K
11:34 65.00 65.00 65.00 65.00 0.2K
11:35 64.99 64.99 64.99 64.99 0.4K
11:36 64.98 64.99 64.98 64.99 0.7K
11:38 65.00 65.00 65.00 65.00 0.6K
11:39 64.99 64.99 64.99 64.99 0.2K
11:40 64.98 65.00 64.98 65.00 2.5K
11:42 64.92 64.92 64.90 64.90 2.9K
11:43 64.90 64.90 64.90 64.90 1.6K
11:44 64.90 64.90 64.90 64.90 0.4K
11:45 64.90 64.91 64.90 64.91 2.5K
11:47 64.95 64.95 64.95 64.95 0.6K
11:48 64.93 64.93 64.93 64.93 0.4K
11:49 64.92 64.92 64.92 64.92 0.5K
11:50 64.88 64.88 64.88 64.88 1.9K
11:51 64.89 64.90 64.89 64.90 0.4K
11:53 64.83 64.87 64.83 64.87 2.8K
11:55 64.91 64.91 64.91 64.91 0.3K
11:56 64.93 64.93 64.92 64.93 0.9K
11:57 64.92 64.92 64.89 64.89 0.4K
11:59 64.88 64.88 64.88 64.88 0.9K
12:00 64.86 64.86 64.86 64.86 1.5K
12:01 64.92 64.92 64.92 64.92 0.2K
12:02 64.89 64.89 64.86 64.86 1.2K
12:04 64.91 64.91 64.91 64.91 1.3K
12:08 64.99 64.99 64.97 64.97 1.3K
12:09 64.98 64.98 64.98 64.98 1.1K
12:10 65.00 65.00 65.00 65.00 5.4K
12:12 65.07 65.07 65.07 65.07 0.4K
12:14 65.06 65.07 65.06 65.07 2.2K
12:17 65.10 65.10 65.10 65.10 0.7K
12:20 65.17 65.17 65.17 65.17 0.9K
12:21 65.20 65.20 65.16 65.16 0.5K
12:23 65.19 65.19 65.19 65.19 0.4K
12:26 65.20 65.20 65.20 65.20 0.5K
12:28 65.23 65.23 65.21 65.21 1.0K
12:30 65.19 65.19 65.18 65.19 3.5K
12:31 65.17 65.17 65.17 65.17 0.1K
12:32 65.20 65.20 65.20 65.19 0.7K
12:35 65.13 65.13 65.13 65.13 5.7K
12:36 65.11 65.11 65.11 65.11 0.3K
12:37 65.10 65.10 65.10 65.10 0.2K
12:39 65.12 65.13 65.12 65.13 0.6K
12:41 65.16 65.16 65.16 65.16 1.2K
12:42 65.14 65.14 65.14 65.14 0.7K
12:45 65.13 65.13 65.12 65.12 0.4K
12:46 65.17 65.17 65.17 65.17 0.3K
12:47 65.18 65.18 65.18 65.18 22.4K
12:48 65.21 65.21 65.21 65.21 0.3K
12:49 65.23 65.23 65.23 65.23 0.4K
12:50 65.22 65.22 65.22 65.22 0.6K
12:51 65.23 65.23 65.23 65.23 0.2K
12:52 65.24 65.24 65.24 65.24 0.3K
12:54 65.22 65.22 65.22 65.22 0.2K
12:55 65.23 65.23 65.23 65.23 0.3K
12:58 65.30 65.30 65.30 65.30 0.3K
12:59 65.32 65.32 65.32 65.32 0.3K
13:00 65.28 65.28 65.28 65.28 0.6K
13:01 65.29 65.29 65.29 65.29 1.8K
13:02 65.28 65.28 65.28 65.28 1.6K
13:04 65.25 65.25 65.25 65.25 0.6K
13:07 65.31 65.31 65.31 65.31 0.4K
13:11 65.29 65.29 65.29 65.29 0.5K
13:14 65.25 65.25 65.25 65.25 0.1K
13:15 65.24 65.24 65.24 65.24 0.6K
13:16 65.26 65.26 65.26 65.26 0.3K
13:18 65.22 65.22 65.22 65.22 0.2K
13:19 65.24 65.24 65.23 65.23 2.0K
13:21 65.22 65.22 65.22 65.22 0.2K
13:22 65.25 65.25 65.25 65.25 1.0K
13:23 65.26 65.26 65.26 65.26 0.7K
13:24 65.26 65.27 65.26 65.26 3.8K
13:27 65.19 65.19 65.17 65.17 0.9K
13:28 65.18 65.18 65.18 65.18 0.2K
13:29 65.18 65.18 65.18 65.18 0.8K
13:33 65.17 65.17 65.17 65.17 0.2K
13:35 65.18 65.18 65.18 65.18 0.2K
13:36 65.21 65.23 65.21 65.23 0.5K
13:37 65.22 65.22 65.22 65.22 1.2K
13:46 65.34 65.35 65.34 65.35 1.0K
13:48 65.35 65.35 65.35 65.35 0.2K
13:49 65.37 65.37 65.37 65.36 0.5K
13:51 65.37 65.38 65.37 65.37 2.2K
13:52 65.39 65.40 65.39 65.40 1.6K
13:53 65.38 65.38 65.38 65.38 0.3K
13:55 65.37 65.37 65.37 65.37 0.4K
13:57 65.32 65.32 65.32 65.32 1.2K
13:59 65.29 65.29 65.29 65.29 5.2K
14:00 65.31 65.31 65.31 65.31 0.3K
14:01 65.32 65.32 65.32 65.32 0.4K
14:02 65.31 65.31 65.30 65.30 1.2K
14:03 65.31 65.31 65.31 65.31 0.8K
14:04 65.32 65.32 65.32 65.32 0.5K
14:05 65.28 65.28 65.28 65.28 2.8K
14:07 65.27 65.28 65.26 65.28 5.8K
14:08 65.26 65.26 65.26 65.26 2.8K
14:10 65.26 65.27 65.26 65.27 0.8K
14:11 65.28 65.28 65.28 65.28 0.2K
14:13 65.28 65.28 65.28 65.28 0.2K
14:14 65.26 65.27 65.26 65.27 13.4K
14:16 65.25 65.25 65.25 65.25 2.1K
14:18 65.31 65.31 65.31 65.31 0.1K
14:19 65.31 65.31 65.31 65.31 0.4K
14:20 65.33 65.33 65.33 65.33 0.4K
14:23 65.26 65.26 65.26 65.26 0.2K
14:24 65.26 65.26 65.26 65.26 0.3K
14:25 65.23 65.23 65.23 65.23 0.2K
14:26 65.23 65.23 65.23 65.23 0.2K
14:27 65.24 65.24 65.24 65.24 1.4K
14:32 65.28 65.28 65.27 65.27 1.4K
14:34 65.28 65.28 65.28 65.28 0.3K
14:36 65.26 65.26 65.26 65.26 1.0K
14:37 65.30 65.30 65.30 65.30 0.7K
14:38 65.33 65.33 65.33 65.33 0.5K
14:40 65.34 65.34 65.34 65.34 0.2K
14:42 65.32 65.32 65.32 65.32 1.0K
14:43 65.34 65.34 65.34 65.34 0.6K
14:45 65.35 65.35 65.35 65.35 2.1K
14:46 65.32 65.32 65.32 65.32 0.4K
14:47 65.25 65.25 65.25 65.25 0.1K
14:48 65.26 65.26 65.26 65.26 4.2K
14:49 65.24 65.27 65.24 65.27 1.4K
14:52 65.23 65.23 65.23 65.23 0.7K
14:53 65.24 65.24 65.24 65.24 0.1K
14:54 65.27 65.27 65.27 65.27 0.8K
14:56 65.29 65.29 65.29 65.29 3.0K
14:57 65.29 65.29 65.28 65.28 2.0K
14:58 65.31 65.31 65.31 65.31 0.1K
14:59 65.31 65.31 65.29 65.29 0.9K
15:00 65.27 65.27 65.27 65.27 0.7K
15:01 65.22 65.24 65.22 65.24 1.6K
15:02 65.25 65.26 65.24 65.24 2.8K
15:03 65.23 65.23 65.23 65.23 2.7K
15:04 65.21 65.23 65.21 65.23 0.6K
15:05 65.23 65.23 65.23 65.23 3.8K
15:06 65.25 65.26 65.25 65.26 1.1K
15:08 65.21 65.21 65.21 65.21 0.9K
15:13 65.18 65.18 65.18 65.18 0.4K
15:14 65.20 65.24 65.20 65.24 1.2K
15:15 65.24 65.24 65.24 65.24 0.4K
15:17 65.23 65.23 65.22 65.23 3.6K
15:18 65.24 65.24 65.24 65.24 0.7K
15:21 65.19 65.19 65.19 65.19 2.1K
15:22 65.18 65.22 65.18 65.22 1.3K
15:23 65.22 65.22 65.22 65.22 0.2K
15:24 65.25 65.25 65.25 65.25 0.8K
15:25 65.26 65.26 65.26 65.26 0.4K
15:26 65.22 65.22 65.22 65.22 0.4K
15:28 65.20 65.20 65.20 65.20 0.3K
15:29 65.22 65.22 65.22 65.22 0.4K
15:30 65.22 65.22 65.18 65.18 0.7K
15:31 65.21 65.21 65.21 65.21 1.0K
15:32 65.20 65.21 65.20 65.20 2.3K
15:33 65.20 65.23 65.20 65.23 11.5K
15:35 65.23 65.23 65.21 65.21 2.1K
15:37 65.25 65.25 65.25 65.25 1.5K
15:39 65.22 65.22 65.22 65.22 0.2K
15:40 65.19 65.19 65.19 65.19 0.4K
15:41 65.20 65.21 65.20 65.21 1.4K
15:42 65.24 65.24 65.24 65.24 0.6K
15:43 65.26 65.26 65.26 65.26 0.4K
15:44 65.26 65.26 65.25 65.25 2.5K
15:45 65.26 65.26 65.26 65.26 0.8K
15:47 65.26 65.26 65.26 65.26 2.1K
15:49 65.25 65.25 65.25 65.25 1.7K
15:50 65.24 65.30 65.24 65.30 3.5K
15:51 65.28 65.28 65.28 65.28 0.7K
15:52 65.26 65.27 65.26 65.27 1.0K
15:53 65.28 65.28 65.28 65.28 1.9K
15:54 65.30 65.30 65.30 65.30 2.0K
15:55 65.32 65.32 65.30 65.30 0.9K
15:56 65.35 65.37 65.35 65.36 2.3K
15:57 65.36 65.36 65.36 65.36 0.3K
15:58 65.37 65.39 65.37 65.39 0.7K
15:59 65.39 65.40 65.38 65.38 7.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available