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 66.09 66.12 66.09 66.10 11.7K
09:31 66.13 66.13 66.13 66.13 0.1K
09:32 66.08 66.08 66.08 66.08 0.2K
09:33 66.14 66.14 66.14 66.14 0.6K
09:35 66.21 66.21 66.21 66.21 0.5K
09:37 66.27 66.27 66.27 66.27 0.6K
09:38 66.25 66.29 66.25 66.29 4.0K
09:39 66.34 66.34 66.34 66.34 1.6K
09:40 66.36 66.36 66.36 66.36 0.3K
09:42 66.48 66.48 66.45 66.46 11.9K
09:46 66.44 66.44 66.42 66.44 5.3K
09:48 66.45 66.45 66.45 66.45 0.1K
09:49 66.49 66.51 66.49 66.51 2.1K
09:51 66.43 66.43 66.43 66.43 0.4K
09:54 66.47 66.47 66.47 66.47 0.6K
09:57 66.44 66.44 66.44 66.44 2.1K
09:59 66.46 66.46 66.46 66.46 1.5K
10:01 66.42 66.42 66.42 66.42 0.8K
10:02 66.46 66.46 66.46 66.46 3.4K
10:06 66.42 66.44 66.41 66.41 0.8K
10:07 66.47 66.47 66.47 66.47 0.4K
10:08 66.45 66.50 66.45 66.50 1.6K
10:09 66.51 66.51 66.49 66.49 1.1K
10:10 66.52 66.52 66.52 66.52 2.1K
10:12 66.49 66.49 66.49 66.49 0.4K
10:13 66.53 66.53 66.53 66.53 0.4K
10:16 66.56 66.56 66.53 66.53 2.1K
10:17 66.51 66.51 66.51 66.51 3.8K
10:21 66.54 66.54 66.54 66.54 3.8K
10:22 66.55 66.55 66.55 66.55 1.0K
10:25 66.50 66.50 66.50 66.50 1.3K
10:26 66.51 66.51 66.51 66.51 0.3K
10:27 66.54 66.54 66.51 66.51 1.4K
10:28 66.51 66.53 66.51 66.53 1.1K
10:31 66.47 66.48 66.47 66.48 1.6K
10:32 66.50 66.50 66.50 66.50 1.2K
10:35 66.50 66.50 66.48 66.49 2.3K
10:41 66.52 66.52 66.50 66.50 6.7K
10:44 66.48 66.48 66.48 66.48 0.6K
10:46 66.53 66.53 66.53 66.53 9.3K
10:47 66.54 66.54 66.54 66.54 0.1K
10:48 66.56 66.56 66.56 66.56 0.8K
10:49 66.57 66.57 66.57 66.57 0.1K
10:50 66.58 66.58 66.58 66.58 1.5K
10:51 66.60 66.60 66.60 66.60 2.6K
10:52 66.59 66.59 66.59 66.59 0.5K
10:53 66.59 66.59 66.59 66.59 3.3K
10:54 66.59 66.59 66.59 66.59 1.8K
10:55 66.61 66.61 66.60 66.60 1.9K
10:56 66.58 66.58 66.58 66.58 0.4K
10:58 66.61 66.61 66.61 66.61 0.7K
11:00 66.61 66.62 66.61 66.62 1.0K
11:02 66.61 66.61 66.60 66.60 2.1K
11:03 66.61 66.63 66.61 66.63 0.4K
11:04 66.63 66.63 66.63 66.63 2.9K
11:06 66.64 66.64 66.64 66.64 0.1K
11:08 66.66 66.66 66.66 66.66 3.4K
11:10 66.62 66.62 66.62 66.62 0.3K
11:11 66.62 66.63 66.62 66.63 2.7K
11:17 66.64 66.64 66.64 66.64 0.5K
11:18 66.65 66.65 66.65 66.65 1.4K
11:19 66.63 66.63 66.63 66.63 3.2K
11:20 66.65 66.65 66.65 66.65 0.2K
11:24 66.63 66.63 66.62 66.62 1.6K
11:27 66.57 66.57 66.57 66.57 1.0K
11:28 66.60 66.60 66.60 66.60 0.9K
11:31 66.60 66.60 66.60 66.60 0.2K
11:32 66.60 66.60 66.60 66.60 0.1K
11:33 66.60 66.60 66.60 66.60 0.6K
11:36 66.60 66.60 66.60 66.60 0.3K
11:39 66.59 66.59 66.59 66.59 2.3K
11:41 66.57 66.57 66.57 66.57 0.9K
11:43 66.56 66.56 66.56 66.56 0.4K
11:44 66.60 66.60 66.60 66.60 6.1K
11:46 66.61 66.61 66.61 66.61 3.2K
11:50 66.59 66.59 66.59 66.59 0.1K
11:51 66.62 66.62 66.62 66.61 1.2K
11:52 66.63 66.63 66.63 66.63 1.6K
11:53 66.64 66.64 66.64 66.64 3.8K
11:54 66.65 66.65 66.65 66.65 0.7K
11:55 66.64 66.65 66.64 66.65 1.2K
11:56 66.64 66.64 66.64 66.64 1.6K
11:57 66.64 66.64 66.64 66.64 0.2K
11:58 66.64 66.64 66.64 66.64 0.3K
12:00 66.65 66.65 66.64 66.65 3.1K
12:01 66.65 66.65 66.65 66.65 8.3K
12:02 66.65 66.65 66.65 66.65 0.2K
12:03 66.64 66.64 66.64 66.64 1.2K
12:04 66.64 66.64 66.64 66.64 0.1K
12:05 66.66 66.66 66.65 66.65 1.8K
12:07 66.69 66.69 66.69 66.69 8.1K
12:09 66.69 66.69 66.69 66.69 0.2K
12:10 66.71 66.71 66.71 66.71 0.3K
12:12 66.68 66.68 66.68 66.68 0.3K
12:15 66.66 66.66 66.66 66.66 0.1K
12:16 66.67 66.67 66.67 66.67 0.7K
12:17 66.64 66.64 66.64 66.64 1.0K
12:18 66.64 66.64 66.64 66.64 0.6K
12:21 66.65 66.65 66.63 66.63 15.2K
12:22 66.65 66.65 66.65 66.65 0.7K
12:23 66.66 66.66 66.66 66.66 1.4K
12:24 66.66 66.66 66.66 66.66 0.2K
12:25 66.63 66.63 66.63 66.63 0.3K
12:26 66.57 66.57 66.57 66.57 0.3K
12:27 66.56 66.57 66.56 66.57 1.3K
12:30 66.50 66.52 66.50 66.52 19.3K
12:31 66.53 66.53 66.53 66.53 1.8K
12:33 66.50 66.51 66.50 66.51 2.0K
12:34 66.54 66.54 66.53 66.53 0.2K
12:35 66.53 66.54 66.53 66.54 1.2K
12:36 66.54 66.54 66.54 66.54 2.1K
12:37 66.51 66.51 66.51 66.51 0.1K
12:38 66.52 66.52 66.52 66.52 0.4K
12:39 66.50 66.50 66.50 66.50 10.4K
12:41 66.47 66.47 66.45 66.45 12.3K
12:42 66.45 66.45 66.45 66.45 3.5K
12:43 66.47 66.47 66.47 66.47 0.5K
12:44 66.49 66.49 66.49 66.49 8.8K
12:45 66.50 66.50 66.50 66.50 1.0K
12:46 66.50 66.50 66.50 66.50 0.5K
12:48 66.50 66.50 66.50 66.50 0.2K
12:49 66.48 66.48 66.48 66.48 1.8K
12:50 66.48 66.50 66.48 66.50 3.8K
12:51 66.48 66.48 66.48 66.48 1.1K
12:52 66.49 66.49 66.48 66.48 1.2K
12:53 66.47 66.47 66.47 66.47 0.4K
12:54 66.50 66.50 66.49 66.49 1.7K
12:56 66.46 66.46 66.46 66.46 0.1K
12:57 66.47 66.47 66.47 66.47 0.4K
12:59 66.47 66.48 66.47 66.48 1.1K
13:00 66.48 66.48 66.48 66.48 0.2K
13:01 66.46 66.46 66.46 66.46 1.4K
13:02 66.46 66.46 66.46 66.46 0.2K
13:03 66.48 66.48 66.48 66.48 1.6K
13:06 66.47 66.47 66.47 66.47 0.5K
13:07 66.48 66.48 66.48 66.48 0.3K
13:09 66.44 66.45 66.44 66.45 0.3K
13:12 66.44 66.44 66.44 66.44 0.4K
13:13 66.43 66.43 66.43 66.43 0.6K
13:14 66.43 66.43 66.42 66.42 1.3K
13:15 66.42 66.42 66.42 66.42 0.1K
13:16 66.43 66.43 66.43 66.43 0.2K
13:19 66.44 66.44 66.44 66.44 0.6K
13:20 66.43 66.43 66.43 66.43 1.2K
13:22 66.43 66.43 66.43 66.43 0.1K
13:23 66.45 66.45 66.45 66.45 0.9K
13:24 66.44 66.44 66.44 66.44 1.5K
13:25 66.44 66.44 66.44 66.44 0.2K
13:26 66.44 66.44 66.44 66.44 0.9K
13:28 66.45 66.45 66.45 66.44 0.1K
13:29 66.47 66.47 66.47 66.47 0.3K
13:30 66.48 66.50 66.48 66.50 1.5K
13:31 66.51 66.51 66.49 66.50 1.5K
13:32 66.50 66.50 66.50 66.50 0.4K
13:33 66.52 66.52 66.52 66.52 0.3K
13:34 66.51 66.52 66.51 66.52 0.4K
13:36 66.50 66.51 66.50 66.51 0.5K
13:37 66.52 66.52 66.52 66.52 1.8K
13:43 66.48 66.48 66.48 66.48 1.7K
13:46 66.48 66.48 66.48 66.48 0.1K
13:47 66.47 66.47 66.47 66.47 0.2K
13:48 66.48 66.49 66.48 66.49 6.2K
13:53 66.50 66.50 66.50 66.50 0.8K
13:54 66.48 66.48 66.48 66.48 2.3K
13:57 66.47 66.47 66.47 66.47 0.1K
13:58 66.47 66.47 66.46 66.46 5.9K
13:59 66.48 66.48 66.48 66.48 0.4K
14:00 66.48 66.48 66.48 66.48 0.1K
14:01 66.45 66.45 66.45 66.44 7.4K
14:02 66.41 66.41 66.40 66.41 11.1K
14:03 66.41 66.41 66.39 66.39 5.0K
14:04 66.35 66.36 66.35 66.36 1.8K
14:05 66.39 66.39 66.39 66.39 1.4K
14:06 66.39 66.39 66.39 66.39 0.2K
14:08 66.37 66.37 66.37 66.37 0.7K
14:09 66.38 66.38 66.38 66.38 0.1K
14:10 66.37 66.37 66.37 66.37 8.8K
14:13 66.37 66.39 66.37 66.39 11.0K
14:15 66.36 66.36 66.36 66.36 1.8K
14:18 66.38 66.38 66.38 66.38 5.4K
14:23 66.34 66.34 66.34 66.34 6.9K
14:25 66.33 66.33 66.33 66.33 0.7K
14:29 66.36 66.36 66.35 66.35 0.7K
14:30 66.35 66.35 66.33 66.33 1.0K
14:31 66.34 66.35 66.34 66.35 1.3K
14:32 66.35 66.35 66.35 66.35 1.9K
14:33 66.35 66.35 66.35 66.35 10.6K
14:34 66.35 66.35 66.35 66.35 0.5K
14:36 66.37 66.37 66.37 66.37 1.6K
14:37 66.38 66.38 66.37 66.37 1.6K
14:38 66.38 66.39 66.38 66.39 1.5K
14:39 66.40 66.45 66.40 66.45 5.2K
14:40 66.47 66.47 66.47 66.47 4.1K
14:41 66.46 66.46 66.46 66.46 0.3K
14:42 66.45 66.45 66.44 66.45 6.9K
14:43 66.52 66.52 66.52 66.52 0.3K
14:44 66.52 66.52 66.52 66.52 0.7K
14:46 66.47 66.52 66.45 66.52 3.9K
14:49 66.52 66.52 66.52 66.52 4.5K
14:50 66.52 66.55 66.52 66.55 3.5K
14:54 66.57 66.57 66.57 66.57 2.1K
14:56 66.55 66.56 66.55 66.56 0.4K
14:59 66.56 66.56 66.56 66.56 0.5K
15:00 66.55 66.55 66.55 66.55 0.3K
15:01 66.55 66.55 66.55 66.55 1.3K
15:02 66.59 66.59 66.59 66.59 0.2K
15:03 66.58 66.58 66.58 66.58 1.7K
15:04 66.58 66.58 66.58 66.58 0.6K
15:05 66.59 66.59 66.59 66.59 0.7K
15:06 66.60 66.60 66.60 66.60 0.6K
15:07 66.61 66.61 66.61 66.62 5.9K
15:08 66.62 66.62 66.62 66.62 3.8K
15:09 66.61 66.61 66.61 66.61 0.7K
15:10 66.59 66.59 66.59 66.59 1.5K
15:11 66.62 66.62 66.62 66.61 0.6K
15:14 66.61 66.61 66.60 66.60 0.6K
15:15 66.61 66.64 66.61 66.64 1.8K
15:16 66.64 66.66 66.64 66.66 3.3K
15:17 66.66 66.67 66.66 66.67 7.4K
15:18 66.67 66.67 66.66 66.66 3.1K
15:19 66.66 66.66 66.66 66.66 0.2K
15:20 66.65 66.65 66.64 66.64 0.6K
15:21 66.64 66.64 66.64 66.64 0.6K
15:22 66.65 66.65 66.65 66.65 2.5K
15:23 66.64 66.64 66.63 66.64 7.7K
15:24 66.64 66.66 66.64 66.64 3.4K
15:26 66.65 66.65 66.63 66.63 1.5K
15:27 66.63 66.64 66.63 66.64 1.4K
15:28 66.64 66.64 66.63 66.63 1.8K
15:29 66.64 66.64 66.64 66.64 2.1K
15:30 66.62 66.63 66.62 66.63 0.7K
15:31 66.64 66.64 66.64 66.64 0.4K
15:32 66.66 66.66 66.65 66.66 0.8K
15:33 66.66 66.66 66.66 66.66 0.6K
15:35 66.64 66.66 66.64 66.66 0.9K
15:36 66.68 66.68 66.68 66.68 1.0K
15:37 66.67 66.67 66.67 66.67 1.6K
15:38 66.68 66.68 66.68 66.68 1.2K
15:40 66.69 66.69 66.69 66.69 0.6K
15:41 66.69 66.70 66.69 66.70 1.7K
15:42 66.69 66.69 66.69 66.69 1.1K
15:43 66.69 66.71 66.69 66.71 2.5K
15:44 66.70 66.70 66.70 66.70 0.6K
15:45 66.71 66.71 66.70 66.71 4.2K
15:46 66.71 66.71 66.71 66.71 16.1K
15:47 66.75 66.75 66.75 66.75 0.5K
15:48 66.76 66.76 66.76 66.76 3.9K
15:49 66.75 66.77 66.75 66.77 1.3K
15:50 66.75 66.75 66.73 66.72 1.2K
15:52 66.75 66.75 66.75 66.75 1.0K
15:53 66.71 66.73 66.71 66.73 3.2K
15:54 66.75 66.80 66.75 66.80 4.7K
15:55 66.81 66.81 66.75 66.75 7.0K
15:56 66.73 66.75 66.73 66.75 1.8K
15:58 66.76 66.77 66.76 66.77 0.7K
15:59 66.75 66.75 66.69 66.73 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available