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
09:31 66.66 66.66 66.66 66.66 12.3K
09:32 66.67 66.67 66.67 66.67 0.1K
09:33 66.71 66.71 66.71 66.71 0.6K
09:34 66.80 66.80 66.80 66.80 0.8K
09:35 66.78 66.78 66.78 66.78 0.5K
09:36 66.66 66.66 66.66 66.66 0.1K
09:37 66.68 66.68 66.68 66.68 0.8K
09:40 66.68 66.70 66.68 66.70 0.7K
09:43 66.65 66.65 66.65 66.65 3.1K
09:46 66.67 66.67 66.67 66.67 0.1K
09:49 66.68 66.68 66.65 66.65 4.8K
09:50 66.60 66.60 66.60 66.60 3.0K
09:52 66.57 66.57 66.57 66.57 0.2K
09:54 66.65 66.66 66.65 66.66 0.7K
09:55 66.67 66.68 66.67 66.68 1.2K
09:56 66.69 66.69 66.64 66.64 2.5K
10:00 66.59 66.59 66.59 66.59 2.4K
10:01 66.56 66.56 66.56 66.56 0.2K
10:02 66.56 66.56 66.56 66.56 1.2K
10:03 66.54 66.54 66.54 66.54 1.7K
10:05 66.57 66.57 66.57 66.57 0.6K
10:06 66.59 66.59 66.59 66.58 0.2K
10:08 66.64 66.64 66.63 66.64 1.8K
10:12 66.66 66.66 66.66 66.66 2.1K
10:14 66.68 66.68 66.63 66.63 3.3K
10:15 66.63 66.63 66.63 66.63 1.5K
10:16 66.66 66.66 66.66 66.66 0.3K
10:17 66.64 66.64 66.64 66.64 0.8K
10:18 66.64 66.64 66.64 66.64 0.1K
10:19 66.63 66.63 66.63 66.63 0.2K
10:20 66.66 66.66 66.66 66.66 2.0K
10:22 66.67 66.67 66.67 66.67 0.3K
10:26 66.67 66.67 66.67 66.67 0.1K
10:27 66.64 66.64 66.64 66.64 0.7K
10:30 66.70 66.70 66.70 66.69 1.3K
10:31 66.70 66.70 66.70 66.70 2.8K
10:32 66.69 66.70 66.69 66.70 4.8K
10:33 66.70 66.70 66.70 66.69 1.2K
10:34 66.71 66.71 66.71 66.71 0.5K
10:35 66.74 66.74 66.74 66.74 0.8K
10:37 66.73 66.73 66.72 66.72 1.2K
10:41 66.73 66.73 66.73 66.73 2.7K
10:46 66.70 66.70 66.70 66.69 0.2K
10:47 66.71 66.71 66.71 66.71 0.8K
10:48 66.71 66.71 66.71 66.71 0.2K
10:49 66.70 66.70 66.70 66.70 1.3K
10:52 66.72 66.72 66.72 66.72 1.1K
10:53 66.72 66.72 66.71 66.71 7.7K
11:01 66.64 66.64 66.64 66.64 1.0K
11:02 66.64 66.65 66.64 66.65 1.0K
11:03 66.66 66.66 66.66 66.66 0.9K
11:04 66.67 66.67 66.67 66.67 0.3K
11:05 66.67 66.67 66.67 66.67 0.3K
11:06 66.67 66.67 66.67 66.67 2.4K
11:07 66.67 66.67 66.65 66.65 2.3K
11:09 66.65 66.65 66.65 66.65 0.4K
11:10 66.67 66.67 66.67 66.67 0.6K
11:11 66.67 66.67 66.67 66.67 0.1K
11:12 66.64 66.64 66.64 66.64 1.5K
11:13 66.64 66.64 66.64 66.64 0.3K
11:14 66.67 66.68 66.67 66.67 2.9K
11:15 66.67 66.67 66.67 66.67 0.4K
11:16 66.65 66.65 66.65 66.65 0.2K
11:17 66.64 66.64 66.64 66.64 0.2K
11:18 66.64 66.64 66.64 66.64 2.3K
11:19 66.64 66.65 66.64 66.65 2.2K
11:23 66.67 66.67 66.67 66.66 0.4K
11:24 66.66 66.66 66.66 66.66 0.4K
11:25 66.67 66.67 66.67 66.67 0.6K
11:28 66.65 66.65 66.64 66.64 0.5K
11:31 66.64 66.65 66.64 66.64 5.7K
11:32 66.64 66.64 66.64 66.64 4.7K
11:33 66.64 66.65 66.64 66.65 1.4K
11:35 66.62 66.62 66.62 66.62 2.4K
11:36 66.64 66.64 66.64 66.64 4.9K
11:38 66.65 66.65 66.65 66.65 2.7K
11:39 66.65 66.66 66.65 66.66 4.0K
11:41 66.65 66.65 66.64 66.64 6.2K
11:43 66.65 66.65 66.65 66.65 0.4K
11:44 66.65 66.65 66.65 66.65 3.8K
11:45 66.64 66.64 66.64 66.64 2.9K
11:46 66.63 66.64 66.62 66.62 3.7K
11:48 66.60 66.60 66.59 66.60 7.7K
11:49 66.59 66.59 66.59 66.59 1.0K
11:50 66.58 66.58 66.58 66.58 2.1K
11:51 66.59 66.59 66.58 66.58 2.3K
11:52 66.56 66.56 66.56 66.56 0.8K
11:53 66.55 66.55 66.55 66.55 8.4K
11:56 66.51 66.52 66.51 66.52 3.2K
11:57 66.50 66.52 66.50 66.51 8.0K
11:59 66.53 66.53 66.53 66.53 3.0K
12:00 66.54 66.54 66.54 66.54 1.4K
12:04 66.52 66.52 66.52 66.52 1.3K
12:05 66.51 66.51 66.51 66.51 0.9K
12:07 66.52 66.52 66.52 66.52 1.8K
12:08 66.52 66.52 66.52 66.52 1.3K
12:09 66.52 66.52 66.52 66.52 0.5K
12:10 66.54 66.54 66.54 66.54 0.2K
12:11 66.55 66.55 66.54 66.54 1.1K
12:12 66.54 66.54 66.54 66.54 1.7K
12:13 66.52 66.52 66.52 66.52 0.2K
12:16 66.52 66.52 66.52 66.52 0.6K
12:18 66.51 66.51 66.50 66.50 6.4K
12:19 66.50 66.50 66.50 66.50 3.1K
12:20 66.51 66.51 66.51 66.51 0.4K
12:21 66.52 66.52 66.52 66.52 0.1K
12:22 66.55 66.55 66.55 66.55 2.2K
12:24 66.57 66.57 66.57 66.57 0.1K
12:27 66.53 66.53 66.53 66.53 4.3K
12:29 66.50 66.50 66.50 66.50 0.6K
12:30 66.49 66.49 66.49 66.49 1.5K
12:38 66.50 66.50 66.49 66.49 7.2K
12:42 66.50 66.50 66.50 66.50 1.9K
12:43 66.52 66.52 66.52 66.52 1.5K
12:44 66.52 66.52 66.52 66.52 2.2K
12:45 66.50 66.50 66.50 66.50 0.5K
12:47 66.52 66.52 66.52 66.52 0.5K
12:51 66.53 66.53 66.53 66.53 0.4K
12:55 66.54 66.55 66.54 66.55 1.6K
12:58 66.54 66.54 66.54 66.54 0.3K
12:59 66.54 66.54 66.54 66.54 0.5K
13:00 66.56 66.56 66.56 66.56 0.1K
13:01 66.57 66.58 66.57 66.58 0.9K
13:02 66.58 66.59 66.58 66.59 8.2K
13:05 66.58 66.59 66.58 66.59 10.8K
13:07 66.60 66.60 66.60 66.60 0.4K
13:09 66.61 66.61 66.61 66.61 0.5K
13:11 66.61 66.61 66.60 66.60 1.0K
13:13 66.61 66.61 66.61 66.61 2.8K
13:14 66.59 66.59 66.59 66.59 7.9K
13:16 66.58 66.58 66.58 66.58 5.0K
13:19 66.54 66.54 66.54 66.54 0.3K
13:25 66.47 66.47 66.47 66.47 0.3K
13:26 66.47 66.47 66.47 66.47 0.1K
13:27 66.47 66.47 66.47 66.47 1.8K
13:30 66.47 66.47 66.47 66.47 2.7K
13:32 66.48 66.48 66.48 66.48 0.1K
13:33 66.47 66.47 66.46 66.46 4.7K
13:37 66.47 66.47 66.47 66.47 0.3K
13:39 66.47 66.47 66.46 66.46 1.2K
13:40 66.47 66.49 66.47 66.49 1.8K
13:41 66.48 66.48 66.48 66.48 0.5K
13:45 66.50 66.50 66.50 66.50 2.4K
13:46 66.49 66.49 66.49 66.49 1.2K
13:48 66.48 66.48 66.48 66.47 0.5K
13:53 66.46 66.46 66.46 66.45 0.3K
13:55 66.45 66.46 66.45 66.46 1.7K
13:57 66.47 66.47 66.47 66.47 2.3K
13:58 66.45 66.45 66.45 66.44 1.8K
13:59 66.43 66.43 66.42 66.42 0.4K
14:00 66.42 66.45 66.42 66.45 1.2K
14:01 66.44 66.44 66.44 66.44 2.9K
14:02 66.44 66.44 66.44 66.44 1.5K
14:03 66.43 66.44 66.43 66.43 2.7K
14:04 66.43 66.43 66.43 66.43 0.4K
14:06 66.40 66.40 66.40 66.40 6.6K
14:07 66.39 66.39 66.39 66.39 1.2K
14:09 66.42 66.44 66.42 66.44 4.4K
14:10 66.44 66.44 66.44 66.44 0.7K
14:12 66.46 66.46 66.46 66.46 4.0K
14:14 66.46 66.47 66.46 66.47 3.8K
14:15 66.47 66.47 66.47 66.47 0.5K
14:17 66.45 66.45 66.45 66.45 1.1K
14:18 66.47 66.47 66.47 66.47 0.2K
14:19 66.47 66.47 66.46 66.47 0.8K
14:21 66.47 66.47 66.47 66.47 2.5K
14:22 66.47 66.48 66.47 66.48 3.5K
14:23 66.47 66.48 66.47 66.48 2.6K
14:25 66.44 66.44 66.44 66.44 6.7K
14:26 66.43 66.43 66.43 66.43 0.7K
14:27 66.43 66.44 66.43 66.44 3.2K
14:28 66.42 66.44 66.42 66.44 4.7K
14:29 66.43 66.43 66.42 66.42 10.4K
14:30 66.42 66.42 66.42 66.42 2.1K
14:31 66.42 66.42 66.40 66.40 12.0K
14:32 66.39 66.39 66.38 66.38 3.3K
14:33 66.39 66.39 66.39 66.39 0.2K
14:34 66.40 66.42 66.40 66.42 11.9K
14:35 66.43 66.43 66.42 66.42 1.1K
14:36 66.42 66.43 66.42 66.43 3.1K
14:37 66.43 66.43 66.43 66.42 2.8K
14:38 66.42 66.42 66.42 66.42 1.2K
14:39 66.40 66.40 66.40 66.40 2.5K
14:41 66.41 66.41 66.38 66.38 3.9K
14:42 66.38 66.39 66.38 66.38 9.7K
14:43 66.38 66.39 66.38 66.39 3.0K
14:44 66.39 66.39 66.39 66.39 2.4K
14:45 66.39 66.39 66.39 66.39 3.2K
14:46 66.39 66.39 66.39 66.39 0.1K
14:47 66.39 66.39 66.39 66.39 16.8K
14:48 66.40 66.40 66.40 66.40 0.7K
14:49 66.39 66.39 66.38 66.38 7.5K
14:50 66.38 66.40 66.38 66.40 0.8K
14:51 66.39 66.39 66.39 66.39 0.4K
14:52 66.39 66.39 66.38 66.38 1.0K
14:53 66.38 66.40 66.38 66.40 2.9K
14:54 66.41 66.41 66.41 66.41 2.0K
14:55 66.41 66.41 66.41 66.41 6.7K
14:56 66.40 66.40 66.40 66.40 4.0K
14:57 66.39 66.39 66.39 66.39 1.4K
14:58 66.40 66.40 66.39 66.39 3.7K
14:59 66.39 66.39 66.38 66.38 3.6K
15:00 66.40 66.40 66.38 66.40 21.8K
15:01 66.39 66.39 66.38 66.38 7.5K
15:03 66.43 66.44 66.43 66.44 0.7K
15:04 66.45 66.45 66.45 66.45 1.9K
15:05 66.47 66.47 66.46 66.47 6.3K
15:07 66.49 66.49 66.49 66.49 0.7K
15:08 66.47 66.48 66.46 66.46 9.2K
15:09 66.46 66.48 66.46 66.48 4.9K
15:10 66.49 66.49 66.49 66.49 2.9K
15:11 66.49 66.49 66.48 66.48 1.3K
15:12 66.47 66.47 66.47 66.47 2.8K
15:13 66.44 66.44 66.43 66.44 2.1K
15:14 66.43 66.44 66.43 66.44 0.7K
15:15 66.45 66.45 66.45 66.44 2.1K
15:17 66.45 66.46 66.45 66.45 2.2K
15:18 66.46 66.46 66.45 66.46 1.1K
15:19 66.47 66.47 66.46 66.47 1.3K
15:20 66.47 66.47 66.46 66.46 0.4K
15:21 66.46 66.47 66.46 66.47 2.1K
15:22 66.44 66.45 66.44 66.45 1.8K
15:23 66.45 66.46 66.45 66.46 4.5K
15:24 66.47 66.47 66.47 66.47 0.9K
15:25 66.47 66.47 66.45 66.45 2.1K
15:26 66.46 66.46 66.45 66.44 2.5K
15:27 66.44 66.44 66.44 66.44 2.9K
15:28 66.44 66.44 66.44 66.44 0.6K
15:29 66.44 66.44 66.44 66.44 1.3K
15:30 66.43 66.45 66.43 66.45 0.9K
15:31 66.46 66.46 66.45 66.46 2.6K
15:32 66.48 66.48 66.48 66.48 1.8K
15:33 66.47 66.47 66.47 66.48 0.9K
15:34 66.49 66.49 66.48 66.47 1.5K
15:35 66.40 66.40 66.35 66.35 13.1K
15:36 66.35 66.40 66.35 66.40 15.4K
15:37 66.40 66.49 66.40 66.49 22.4K
15:39 66.46 66.46 66.43 66.43 5.7K
15:40 66.43 66.45 66.43 66.44 2.1K
15:42 66.48 66.49 66.48 66.49 5.3K
15:43 66.49 66.51 66.49 66.51 12.4K
15:45 66.50 66.50 66.50 66.50 0.5K
15:46 66.52 66.52 66.52 66.52 0.2K
15:47 66.56 66.56 66.56 66.56 2.9K
15:48 66.54 66.54 66.54 66.54 0.3K
15:49 66.57 66.57 66.57 66.57 1.4K
15:50 66.56 66.56 66.50 66.50 6.7K
15:51 66.51 66.51 66.49 66.49 3.3K
15:52 66.51 66.51 66.51 66.51 1.0K
15:54 66.52 66.53 66.52 66.53 4.4K
15:55 66.54 66.54 66.48 66.48 4.6K
15:56 66.50 66.50 66.50 66.50 1.1K
15:57 66.51 66.52 66.51 66.51 2.2K
15:58 66.52 66.52 66.50 66.50 12.0K
15:59 66.50 66.53 66.50 66.53 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available