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 66.17 66.17 66.16 66.16 14.8K
09:31 66.06 66.07 66.06 66.07 0.3K
09:32 66.07 66.07 66.05 66.05 1.5K
09:33 66.00 66.00 65.99 65.99 3.4K
09:35 65.94 65.95 65.94 65.95 2.0K
09:38 65.87 65.87 65.87 65.87 0.4K
09:41 65.85 65.85 65.85 65.85 2.6K
09:42 65.80 65.81 65.79 65.79 5.7K
09:43 65.77 65.77 65.77 65.77 9.5K
09:46 65.90 65.90 65.90 65.90 1.0K
09:51 66.04 66.04 66.04 66.04 0.4K
09:54 66.06 66.14 66.06 66.09 1.8K
09:56 66.16 66.20 66.16 66.20 2.3K
10:00 66.29 66.29 66.24 66.24 23.6K
10:03 66.20 66.20 66.19 66.19 1.2K
10:05 66.18 66.18 66.18 66.18 0.1K
10:06 66.20 66.24 66.20 66.24 2.3K
10:09 66.16 66.16 66.16 66.16 0.5K
10:10 66.17 66.17 66.17 66.17 1.4K
10:11 66.12 66.12 66.12 66.12 2.7K
10:12 66.16 66.16 66.16 66.16 14.9K
10:14 66.24 66.26 66.24 66.26 5.9K
10:18 66.24 66.24 66.24 66.24 1.2K
10:20 66.28 66.28 66.28 66.28 0.2K
10:24 66.25 66.25 66.25 66.25 5.0K
10:31 66.30 66.30 66.30 66.30 1.6K
10:32 66.29 66.29 66.29 66.29 9.0K
10:35 66.36 66.36 66.35 66.35 1.4K
10:36 66.35 66.35 66.35 66.35 0.3K
10:37 66.34 66.34 66.34 66.34 0.5K
10:38 66.43 66.43 66.43 66.43 0.7K
10:39 66.41 66.41 66.41 66.41 0.9K
10:40 66.40 66.40 66.39 66.39 1.4K
10:41 66.43 66.43 66.43 66.43 1.2K
10:42 66.44 66.44 66.43 66.43 2.2K
10:43 66.45 66.45 66.45 66.45 0.3K
10:44 66.44 66.45 66.44 66.44 6.8K
10:45 66.44 66.44 66.43 66.43 6.7K
10:46 66.42 66.42 66.41 66.41 0.6K
10:47 66.41 66.41 66.41 66.41 0.3K
10:48 66.40 66.40 66.40 66.40 0.4K
10:49 66.37 66.37 66.37 66.37 0.2K
10:51 66.35 66.35 66.35 66.35 1.4K
10:52 66.39 66.39 66.36 66.38 1.4K
10:53 66.38 66.38 66.36 66.36 3.0K
10:54 66.37 66.37 66.37 66.37 0.3K
10:55 66.35 66.35 66.35 66.35 2.1K
10:57 66.33 66.33 66.33 66.33 0.5K
10:58 66.34 66.35 66.34 66.35 2.5K
11:02 66.37 66.38 66.37 66.38 1.7K
11:03 66.36 66.36 66.36 66.36 1.5K
11:08 66.35 66.35 66.35 66.35 0.9K
11:09 66.34 66.35 66.34 66.35 1.0K
11:11 66.37 66.41 66.37 66.41 2.9K
11:12 66.41 66.41 66.41 66.41 1.7K
11:14 66.43 66.44 66.43 66.44 0.4K
11:15 66.41 66.41 66.40 66.40 1.7K
11:16 66.40 66.40 66.40 66.40 0.3K
11:17 66.41 66.41 66.41 66.41 0.4K
11:18 66.44 66.44 66.43 66.43 0.4K
11:19 66.46 66.46 66.46 66.46 1.2K
11:20 66.40 66.40 66.40 66.40 0.5K
11:21 66.39 66.39 66.39 66.39 1.4K
11:23 66.37 66.37 66.37 66.36 1.5K
11:24 66.39 66.39 66.39 66.39 0.2K
11:25 66.38 66.38 66.38 66.38 0.8K
11:27 66.36 66.36 66.35 66.35 1.5K
11:28 66.33 66.33 66.33 66.33 1.7K
11:29 66.32 66.32 66.30 66.30 2.0K
11:30 66.28 66.28 66.28 66.28 0.7K
11:31 66.26 66.26 66.26 66.26 0.6K
11:33 66.25 66.25 66.23 66.23 1.5K
11:34 66.23 66.23 66.20 66.20 0.7K
11:35 66.21 66.21 66.21 66.21 0.2K
11:36 66.20 66.20 66.20 66.20 1.4K
11:39 66.13 66.15 66.13 66.15 2.1K
11:44 66.11 66.11 66.11 66.11 54.6K
11:48 66.08 66.08 66.08 66.08 0.5K
11:49 66.08 66.08 66.08 66.08 1.2K
11:50 66.08 66.08 66.07 66.07 0.3K
11:51 66.11 66.11 66.11 66.11 2.4K
11:52 66.12 66.12 66.12 66.12 0.2K
11:55 66.08 66.08 66.06 66.08 5.1K
11:57 66.07 66.07 66.07 66.07 0.4K
11:58 66.07 66.07 66.07 66.07 2.5K
12:02 66.08 66.11 66.07 66.11 1.9K
12:03 66.14 66.14 66.14 66.14 0.4K
12:04 66.15 66.15 66.15 66.15 0.5K
12:05 66.18 66.18 66.18 66.18 0.8K
12:06 66.19 66.19 66.19 66.19 0.5K
12:08 66.20 66.20 66.20 66.20 0.4K
12:09 66.20 66.20 66.20 66.20 0.5K
12:12 66.19 66.19 66.19 66.19 0.8K
12:13 66.17 66.19 66.17 66.19 1.5K
12:15 66.19 66.19 66.19 66.19 0.2K
12:16 66.23 66.23 66.23 66.23 1.1K
12:19 66.23 66.23 66.23 66.23 0.6K
12:20 66.26 66.26 66.26 66.26 1.1K
12:25 66.18 66.18 66.18 66.18 0.1K
12:26 66.19 66.19 66.19 66.19 0.3K
12:29 66.20 66.20 66.17 66.17 1.4K
12:30 66.20 66.21 66.20 66.21 0.3K
12:31 66.25 66.25 66.25 66.25 0.8K
12:34 66.18 66.18 66.18 66.18 0.4K
12:35 66.19 66.19 66.19 66.19 0.3K
12:36 66.16 66.17 66.16 66.17 0.6K
12:37 66.18 66.18 66.15 66.15 4.3K
12:39 66.15 66.15 66.15 66.15 0.2K
12:40 66.15 66.15 66.15 66.15 0.5K
12:42 66.17 66.17 66.15 66.15 1.5K
12:43 66.15 66.18 66.15 66.18 1.6K
12:44 66.19 66.19 66.19 66.19 1.0K
12:45 66.16 66.16 66.15 66.15 0.2K
12:46 66.13 66.13 66.13 66.13 0.2K
12:47 66.12 66.12 66.10 66.10 0.9K
12:48 66.10 66.10 66.08 66.08 3.6K
12:49 66.08 66.08 66.04 66.04 1.5K
12:50 66.00 66.00 66.00 66.00 9.3K
12:51 66.00 66.00 65.98 65.98 4.8K
12:52 65.99 65.99 65.99 65.99 4.7K
12:53 66.00 66.00 66.00 66.00 1.8K
12:54 65.98 66.00 65.98 66.00 4.2K
12:55 66.00 66.00 65.98 65.98 4.2K
12:56 65.95 65.96 65.95 65.96 4.7K
12:57 65.96 65.96 65.93 65.94 17.4K
13:03 65.95 65.97 65.95 65.97 4.4K
13:04 65.96 65.96 65.96 65.96 0.6K
13:05 65.97 65.97 65.97 65.97 0.3K
13:06 65.96 65.99 65.96 65.99 0.5K
13:07 65.99 65.99 65.99 65.99 0.5K
13:08 66.02 66.02 66.02 66.02 0.3K
13:11 66.04 66.04 66.03 66.04 4.8K
13:14 66.05 66.06 66.05 66.06 0.7K
13:17 66.09 66.09 66.09 66.09 2.0K
13:19 66.09 66.09 66.09 66.09 0.2K
13:21 66.09 66.09 66.09 66.09 1.2K
13:23 66.07 66.07 66.07 66.07 0.5K
13:24 66.06 66.08 66.06 66.08 0.4K
13:25 66.05 66.05 66.05 66.05 2.4K
13:27 66.05 66.05 66.05 66.05 1.3K
13:29 66.01 66.01 65.98 65.98 0.9K
13:31 66.02 66.02 66.02 66.02 0.4K
13:32 66.01 66.01 66.01 66.01 0.4K
13:33 66.02 66.02 66.02 66.02 0.2K
13:34 66.04 66.04 66.03 66.03 1.0K
13:36 66.00 66.00 66.00 66.00 4.4K
13:37 66.00 66.00 65.98 66.00 3.7K
13:39 66.01 66.01 66.01 66.01 0.7K
13:41 66.01 66.01 66.01 66.01 0.6K
13:48 65.99 65.99 65.99 65.99 2.2K
13:49 66.00 66.01 66.00 66.00 6.8K
13:52 66.01 66.01 66.00 66.00 1.0K
13:53 65.97 65.97 65.97 65.97 0.5K
13:54 65.90 65.90 65.90 65.90 0.5K
13:56 65.92 65.92 65.92 65.92 0.5K
13:57 65.94 65.94 65.94 65.94 0.5K
13:58 65.93 65.93 65.93 65.93 1.1K
13:59 65.93 65.93 65.93 65.93 0.4K
14:01 65.97 65.97 65.97 65.97 0.2K
14:04 66.00 66.00 65.99 65.99 0.5K
14:05 66.02 66.03 66.02 66.03 2.1K
14:08 66.07 66.08 66.07 66.08 0.7K
14:10 66.07 66.09 66.07 66.09 3.7K
14:11 66.09 66.09 66.09 66.09 1.6K
14:14 66.13 66.13 66.13 66.13 0.7K
14:15 66.13 66.13 66.11 66.11 0.4K
14:16 66.16 66.16 66.13 66.13 1.9K
14:18 66.11 66.11 66.11 66.11 0.8K
14:19 66.09 66.09 66.09 66.09 2.7K
14:24 66.15 66.15 66.15 66.14 2.0K
14:25 66.07 66.07 66.07 66.07 0.6K
14:26 66.08 66.08 66.08 66.08 0.3K
14:29 66.09 66.09 66.09 66.09 0.4K
14:30 66.09 66.10 66.09 66.10 3.1K
14:33 66.06 66.06 66.06 66.06 0.7K
14:34 66.07 66.07 66.06 66.06 0.2K
14:35 66.07 66.09 66.07 66.09 3.4K
14:38 66.10 66.10 66.07 66.07 1.1K
14:42 66.11 66.13 66.11 66.12 2.0K
14:47 66.11 66.11 66.11 66.11 0.2K
14:48 66.13 66.13 66.13 66.13 2.4K
14:49 66.12 66.12 66.12 66.12 2.0K
14:52 66.17 66.17 66.17 66.17 0.7K
14:53 66.12 66.12 66.12 66.12 0.8K
14:54 66.12 66.13 66.12 66.13 4.2K
14:57 66.08 66.08 66.08 66.08 1.9K
15:00 65.99 66.03 65.99 66.03 4.4K
15:01 66.04 66.06 66.04 66.06 1.2K
15:02 66.07 66.09 66.07 66.09 3.0K
15:03 66.09 66.09 66.09 66.08 1.6K
15:04 66.08 66.08 66.08 66.08 0.3K
15:05 66.05 66.05 66.02 66.02 1.1K
15:06 66.05 66.08 66.05 66.08 2.9K
15:07 66.11 66.11 66.10 66.10 4.8K
15:08 66.10 66.10 66.10 66.10 0.3K
15:09 66.10 66.10 66.10 66.10 0.3K
15:10 66.11 66.11 66.11 66.11 0.2K
15:11 66.12 66.13 66.12 66.13 1.9K
15:12 66.13 66.13 66.12 66.12 0.8K
15:13 66.13 66.14 66.13 66.14 1.1K
15:14 66.15 66.16 66.15 66.16 1.4K
15:15 66.18 66.21 66.18 66.21 0.8K
15:16 66.19 66.19 66.19 66.19 0.3K
15:17 66.19 66.20 66.19 66.20 2.4K
15:18 66.20 66.21 66.20 66.21 0.3K
15:19 66.22 66.22 66.21 66.21 0.5K
15:20 66.22 66.22 66.21 66.21 0.8K
15:21 66.23 66.23 66.22 66.22 0.5K
15:22 66.26 66.29 66.26 66.28 10.4K
15:23 66.29 66.29 66.26 66.27 2.6K
15:24 66.27 66.27 66.27 66.27 0.9K
15:25 66.25 66.25 66.25 66.25 0.2K
15:26 66.25 66.25 66.23 66.23 0.4K
15:27 66.26 66.27 66.26 66.27 0.8K
15:28 66.27 66.27 66.27 66.27 0.7K
15:29 66.28 66.28 66.28 66.28 0.7K
15:31 66.19 66.19 66.19 66.19 0.9K
15:32 66.20 66.23 66.20 66.22 0.9K
15:33 66.22 66.22 66.20 66.21 9.5K
15:34 66.20 66.20 66.20 66.20 0.8K
15:35 66.23 66.23 66.18 66.18 0.8K
15:36 66.19 66.19 66.17 66.17 3.3K
15:37 66.15 66.17 66.15 66.17 4.0K
15:38 66.16 66.16 66.16 66.16 0.7K
15:39 66.16 66.16 66.16 66.16 4.1K
15:40 66.14 66.17 66.12 66.17 4.0K
15:41 66.16 66.16 66.16 66.16 0.2K
15:42 66.14 66.14 66.12 66.12 0.5K
15:43 66.16 66.16 66.16 66.16 0.5K
15:44 66.18 66.18 66.18 66.18 3.0K
15:45 66.17 66.17 66.16 66.17 5.3K
15:46 66.18 66.18 66.18 66.18 2.4K
15:47 66.16 66.16 66.16 66.16 4.4K
15:48 66.15 66.15 66.15 66.15 1.3K
15:49 66.17 66.18 66.17 66.18 2.9K
15:50 66.19 66.19 66.09 66.08 8.5K
15:51 66.10 66.10 66.08 66.08 2.4K
15:52 66.07 66.07 66.07 66.07 6.3K
15:53 66.05 66.05 66.04 66.04 38.9K
15:54 66.04 66.16 66.04 66.16 9.3K
15:55 66.13 66.13 66.12 66.12 7.3K
15:56 66.07 66.08 66.06 66.06 2.5K
15:57 66.06 66.06 66.04 66.04 1.8K
15:58 66.06 66.06 66.06 66.06 0.6K
15:59 66.02 66.02 65.98 65.98 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available