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 66.71 66.71 66.71 66.71 1.2K
09:31 66.72 66.72 66.72 66.73 0.3K
09:32 66.73 66.73 66.73 66.72 0.3K
09:33 66.75 66.75 66.72 66.72 1.3K
09:34 66.70 66.70 66.69 66.69 2.5K
09:37 66.80 66.80 66.80 66.80 0.5K
09:39 66.79 66.79 66.79 66.79 1.1K
09:40 66.90 66.96 66.90 66.96 3.1K
09:41 66.92 66.97 66.92 66.95 0.9K
09:42 66.94 66.94 66.94 66.94 0.3K
09:43 66.91 66.91 66.91 66.91 0.6K
09:45 66.92 66.92 66.92 66.92 0.3K
09:49 66.84 66.84 66.84 66.84 0.8K
09:52 66.79 66.79 66.79 66.79 0.3K
09:54 66.79 66.79 66.79 66.79 0.3K
09:58 66.75 66.75 66.75 66.75 0.5K
10:00 66.77 66.77 66.77 66.76 0.7K
10:02 66.82 66.82 66.82 66.82 0.7K
10:03 66.87 66.87 66.83 66.83 4.4K
10:04 66.81 66.81 66.79 66.79 5.9K
10:06 66.83 66.84 66.83 66.84 0.9K
10:07 66.82 66.82 66.82 66.82 3.6K
10:10 66.76 66.77 66.76 66.77 1.9K
10:12 66.82 66.82 66.82 66.82 3.7K
10:14 66.85 66.85 66.85 66.85 0.4K
10:15 66.88 66.88 66.88 66.88 1.3K
10:17 66.84 66.84 66.84 66.84 1.1K
10:21 66.76 66.76 66.74 66.74 2.0K
10:23 66.75 66.75 66.75 66.75 0.3K
10:26 66.76 66.76 66.76 66.76 1.3K
10:29 66.77 66.77 66.77 66.77 2.3K
10:30 66.76 66.79 66.76 66.79 3.0K
10:32 66.79 66.79 66.79 66.79 0.9K
10:36 66.82 66.82 66.80 66.80 2.9K
10:37 66.81 66.81 66.81 66.81 2.4K
10:40 66.80 66.81 66.80 66.80 1.1K
10:41 66.82 66.82 66.82 66.82 0.4K
10:42 66.81 66.81 66.81 66.81 0.3K
10:45 66.80 66.80 66.80 66.80 0.2K
10:46 66.78 66.78 66.78 66.77 0.5K
10:47 66.76 66.76 66.76 66.76 0.4K
10:49 66.76 66.76 66.76 66.76 0.9K
10:50 66.76 66.79 66.76 66.79 14.5K
10:51 66.81 66.81 66.80 66.80 2.9K
10:52 66.80 66.80 66.80 66.80 0.5K
10:53 66.82 66.82 66.81 66.81 1.2K
10:54 66.80 66.80 66.80 66.80 0.7K
10:56 66.79 66.79 66.76 66.76 1.7K
10:57 66.74 66.77 66.74 66.77 1.7K
11:01 66.78 66.79 66.78 66.79 0.8K
11:03 66.81 66.81 66.81 66.81 0.6K
11:04 66.81 66.81 66.81 66.81 4.0K
11:09 66.80 66.80 66.80 66.80 0.1K
11:10 66.81 66.81 66.81 66.81 0.2K
11:12 66.81 66.81 66.81 66.81 6.5K
11:13 66.80 66.80 66.80 66.80 1.4K
11:16 66.77 66.77 66.77 66.77 0.9K
11:17 66.77 66.77 66.77 66.77 0.1K
11:18 66.75 66.75 66.75 66.75 1.1K
11:19 66.75 66.75 66.75 66.75 2.6K
11:20 66.75 66.75 66.74 66.74 1.6K
11:22 66.73 66.73 66.73 66.73 1.0K
11:23 66.72 66.72 66.72 66.72 0.9K
11:24 66.72 66.72 66.72 66.72 0.9K
11:25 66.72 66.72 66.66 66.67 3.5K
11:26 66.67 66.68 66.67 66.68 0.4K
11:27 66.68 66.68 66.65 66.65 11.6K
11:28 66.65 66.65 66.60 66.60 5.5K
11:31 66.65 66.65 66.65 66.65 0.8K
11:33 66.67 66.67 66.66 66.66 3.8K
11:34 66.66 66.66 66.62 66.62 4.4K
11:35 66.66 66.66 66.66 66.66 0.5K
11:36 66.67 66.67 66.67 66.67 2.5K
11:37 66.67 66.67 66.67 66.67 9.7K
11:38 66.69 66.69 66.69 66.69 0.6K
11:40 66.70 66.71 66.70 66.71 3.6K
11:41 66.70 66.70 66.70 66.70 1.2K
11:42 66.69 66.69 66.67 66.67 19.1K
11:45 66.65 66.65 66.65 66.65 1.7K
11:46 66.65 66.65 66.65 66.65 0.5K
11:47 66.65 66.65 66.64 66.64 1.4K
11:48 66.62 66.63 66.62 66.63 1.8K
11:49 66.60 66.60 66.58 66.58 4.8K
11:51 66.60 66.60 66.59 66.59 2.2K
11:52 66.57 66.57 66.55 66.55 1.1K
11:53 66.55 66.55 66.53 66.55 6.3K
11:54 66.56 66.56 66.56 66.56 1.1K
11:55 66.57 66.57 66.55 66.55 4.1K
11:56 66.55 66.55 66.45 66.46 6.8K
11:57 66.48 66.51 66.48 66.51 3.0K
11:58 66.50 66.51 66.50 66.51 2.7K
11:59 66.49 66.49 66.48 66.48 1.3K
12:00 66.50 66.50 66.50 66.50 1.9K
12:01 66.51 66.51 66.51 66.51 0.1K
12:02 66.51 66.52 66.51 66.51 3.2K
12:12 66.51 66.51 66.51 66.51 0.2K
12:13 66.51 66.51 66.51 66.51 1.7K
12:14 66.51 66.51 66.51 66.51 0.1K
12:15 66.51 66.51 66.51 66.51 1.0K
12:16 66.49 66.49 66.49 66.49 0.1K
12:17 66.51 66.51 66.51 66.51 0.2K
12:18 66.50 66.50 66.49 66.50 10.5K
12:19 66.50 66.50 66.49 66.49 2.3K
12:20 66.48 66.48 66.47 66.47 10.1K
12:22 66.50 66.50 66.50 66.50 0.4K
12:23 66.50 66.50 66.50 66.50 0.5K
12:25 66.51 66.52 66.51 66.52 1.9K
12:27 66.53 66.53 66.53 66.53 0.5K
12:28 66.52 66.52 66.52 66.52 1.5K
12:29 66.56 66.56 66.56 66.56 0.3K
12:31 66.58 66.59 66.58 66.59 1.0K
12:33 66.54 66.54 66.54 66.54 0.4K
12:35 66.54 66.54 66.54 66.54 0.2K
12:36 66.56 66.56 66.56 66.56 1.6K
12:37 66.56 66.56 66.56 66.56 0.4K
12:39 66.52 66.52 66.52 66.52 0.1K
12:41 66.53 66.53 66.53 66.53 2.8K
12:43 66.53 66.53 66.53 66.53 0.5K
12:44 66.49 66.49 66.49 66.49 0.3K
12:45 66.50 66.50 66.50 66.50 0.4K
12:47 66.51 66.51 66.51 66.51 1.9K
12:50 66.55 66.55 66.55 66.55 0.1K
12:52 66.52 66.52 66.52 66.52 0.2K
12:53 66.48 66.48 66.46 66.46 3.6K
12:54 66.45 66.45 66.45 66.45 1.3K
12:55 66.45 66.45 66.45 66.45 4.2K
12:56 66.42 66.42 66.42 66.42 1.1K
12:57 66.39 66.39 66.39 66.39 1.4K
12:58 66.38 66.39 66.37 66.39 5.3K
12:59 66.39 66.39 66.38 66.38 6.3K
13:00 66.38 66.38 66.38 66.38 0.7K
13:04 66.38 66.38 66.37 66.37 5.2K
13:06 66.38 66.38 66.38 66.38 1.1K
13:08 66.39 66.39 66.39 66.39 0.1K
13:10 66.41 66.41 66.41 66.41 0.4K
13:11 66.42 66.42 66.41 66.41 0.9K
13:13 66.43 66.43 66.43 66.43 0.4K
13:16 66.39 66.39 66.38 66.38 5.1K
13:17 66.39 66.39 66.34 66.35 10.9K
13:18 66.34 66.34 66.34 66.34 1.3K
13:19 66.33 66.33 66.33 66.33 0.1K
13:20 66.35 66.35 66.35 66.35 1.2K
13:22 66.34 66.34 66.33 66.33 0.2K
13:23 66.33 66.33 66.33 66.33 0.2K
13:25 66.30 66.30 66.30 66.30 14.0K
13:26 66.30 66.31 66.30 66.31 1.7K
13:28 66.30 66.30 66.26 66.28 6.0K
13:30 66.27 66.27 66.26 66.27 5.1K
13:31 66.25 66.25 66.22 66.22 3.2K
13:32 66.22 66.22 66.22 66.22 0.3K
13:33 66.21 66.22 66.20 66.20 12.9K
13:34 66.20 66.20 66.20 66.20 3.5K
13:35 66.22 66.22 66.21 66.21 7.9K
13:40 66.24 66.24 66.24 66.24 1.9K
13:41 66.29 66.29 66.29 66.29 0.8K
13:42 66.33 66.33 66.33 66.33 4.1K
13:43 66.30 66.30 66.30 66.30 0.3K
13:44 66.26 66.27 66.26 66.27 0.7K
13:45 66.27 66.30 66.27 66.30 1.2K
13:46 66.27 66.27 66.26 66.26 4.9K
13:47 66.25 66.25 66.25 66.25 0.9K
13:48 66.24 66.24 66.24 66.24 2.8K
13:49 66.24 66.24 66.24 66.24 2.5K
13:50 66.26 66.26 66.26 66.26 0.4K
13:52 66.25 66.25 66.25 66.25 0.3K
13:53 66.24 66.24 66.24 66.24 0.6K
13:54 66.25 66.25 66.25 66.25 0.2K
13:55 66.26 66.26 66.25 66.26 2.0K
13:56 66.26 66.26 66.26 66.26 0.6K
13:59 66.22 66.22 66.22 66.22 7.6K
14:00 66.23 66.25 66.23 66.25 3.2K
14:01 66.24 66.24 66.24 66.24 0.2K
14:02 66.22 66.22 66.22 66.22 0.1K
14:03 66.23 66.23 66.23 66.23 0.3K
14:04 66.25 66.26 66.25 66.26 5.2K
14:05 66.26 66.26 66.24 66.25 1.4K
14:06 66.24 66.26 66.24 66.26 4.4K
14:07 66.27 66.27 66.26 66.26 0.4K
14:10 66.31 66.32 66.31 66.32 6.7K
14:15 66.36 66.36 66.36 66.36 0.1K
14:17 66.34 66.34 66.34 66.34 0.6K
14:18 66.35 66.35 66.35 66.35 3.5K
14:19 66.35 66.35 66.34 66.34 2.8K
14:21 66.33 66.33 66.33 66.33 1.9K
14:22 66.33 66.34 66.33 66.34 4.1K
14:24 66.35 66.35 66.34 66.35 12.2K
14:25 66.35 66.35 66.35 66.35 7.2K
14:26 66.36 66.36 66.36 66.36 0.4K
14:27 66.37 66.37 66.33 66.33 3.6K
14:33 66.34 66.34 66.32 66.32 0.8K
14:34 66.31 66.31 66.31 66.31 0.3K
14:35 66.30 66.30 66.30 66.30 0.6K
14:36 66.28 66.29 66.28 66.29 2.2K
14:37 66.29 66.31 66.29 66.31 4.7K
14:38 66.31 66.31 66.30 66.30 1.5K
14:39 66.31 66.31 66.31 66.31 2.7K
14:40 66.32 66.32 66.30 66.30 0.9K
14:41 66.30 66.30 66.30 66.30 9.0K
14:42 66.28 66.29 66.28 66.28 19.9K
14:43 66.26 66.26 66.25 66.25 4.0K
14:44 66.24 66.24 66.23 66.24 3.8K
14:45 66.23 66.25 66.23 66.25 1.3K
14:46 66.25 66.25 66.24 66.24 3.1K
14:47 66.24 66.24 66.16 66.16 5.0K
14:48 66.16 66.16 66.13 66.13 6.6K
14:49 66.15 66.16 66.15 66.16 3.9K
14:50 66.17 66.17 66.14 66.14 3.6K
14:51 66.15 66.15 66.15 66.15 2.1K
14:54 66.15 66.15 66.15 66.15 4.4K
14:55 66.14 66.15 66.14 66.15 1.9K
14:56 66.15 66.15 66.15 66.15 0.8K
14:58 66.15 66.15 66.14 66.15 8.0K
14:59 66.15 66.15 66.14 66.14 3.3K
15:00 66.15 66.19 66.15 66.19 5.0K
15:01 66.17 66.18 66.17 66.18 0.4K
15:02 66.19 66.19 66.19 66.19 0.5K
15:03 66.17 66.17 66.16 66.16 1.0K
15:04 66.16 66.18 66.15 66.17 7.1K
15:05 66.16 66.19 66.16 66.18 3.1K
15:07 66.18 66.18 66.15 66.17 5.7K
15:08 66.20 66.20 66.17 66.18 1.6K
15:09 66.18 66.18 66.16 66.16 5.0K
15:10 66.17 66.17 66.17 66.17 3.2K
15:11 66.17 66.17 66.16 66.16 1.4K
15:13 66.14 66.14 66.13 66.14 0.9K
15:14 66.14 66.17 66.14 66.17 2.6K
15:15 66.16 66.19 66.16 66.19 4.9K
15:16 66.19 66.19 66.18 66.18 2.2K
15:17 66.20 66.22 66.20 66.22 2.9K
15:18 66.22 66.22 66.21 66.22 1.6K
15:19 66.23 66.25 66.23 66.23 4.3K
15:20 66.26 66.27 66.26 66.27 4.3K
15:21 66.28 66.28 66.28 66.28 0.5K
15:22 66.28 66.30 66.28 66.30 2.0K
15:23 66.30 66.30 66.26 66.26 5.6K
15:25 66.22 66.22 66.22 66.22 2.7K
15:28 66.24 66.24 66.24 66.24 0.9K
15:29 66.21 66.21 66.21 66.21 0.5K
15:30 66.22 66.23 66.22 66.23 2.2K
15:31 66.24 66.24 66.20 66.20 2.5K
15:32 66.22 66.22 66.21 66.21 2.0K
15:33 66.22 66.22 66.21 66.21 4.5K
15:34 66.21 66.23 66.20 66.23 1.9K
15:35 66.23 66.24 66.23 66.24 1.5K
15:36 66.25 66.25 66.23 66.23 0.8K
15:37 66.24 66.24 66.21 66.21 1.8K
15:38 66.22 66.22 66.21 66.21 1.0K
15:39 66.23 66.23 66.23 66.23 10.0K
15:40 66.22 66.24 66.22 66.23 3.3K
15:41 66.25 66.28 66.25 66.28 7.3K
15:42 66.27 66.27 66.27 66.27 2.8K
15:43 66.25 66.29 66.25 66.29 1.8K
15:44 66.30 66.30 66.29 66.30 2.0K
15:45 66.28 66.28 66.28 66.28 0.1K
15:46 66.28 66.28 66.26 66.27 0.9K
15:47 66.28 66.29 66.28 66.29 1.8K
15:48 66.32 66.32 66.32 66.32 0.3K
15:50 66.32 66.33 66.32 66.33 2.1K
15:51 66.36 66.39 66.36 66.39 1.5K
15:52 66.35 66.36 66.34 66.36 3.5K
15:54 66.35 66.38 66.34 66.38 7.8K
15:55 66.36 66.37 66.33 66.33 6.8K
15:56 66.33 66.33 66.33 66.33 4.2K
15:57 66.34 66.34 66.34 66.34 7.0K
15:58 66.32 66.32 66.32 66.32 9.7K
15:59 66.32 66.32 66.31 66.32 6.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available