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 65.82 65.82 65.82 65.82 2.7K
09:31 65.79 65.79 65.75 65.75 5.1K
09:32 65.76 65.76 65.76 65.76 1.1K
09:33 65.74 65.74 65.66 65.66 2.3K
09:34 65.69 65.69 65.69 65.69 0.3K
09:37 65.85 65.85 65.84 65.84 1.0K
09:39 65.84 65.84 65.84 65.84 0.9K
09:42 65.68 65.68 65.68 65.68 0.4K
09:43 65.65 65.65 65.65 65.65 2.6K
09:44 65.60 65.61 65.60 65.60 2.7K
09:45 65.62 65.62 65.62 65.62 0.7K
09:47 65.59 65.59 65.59 65.59 0.4K
09:48 65.57 65.57 65.57 65.57 0.4K
09:49 65.55 65.56 65.55 65.56 1.2K
09:50 65.57 65.57 65.57 65.57 0.2K
09:51 65.55 65.55 65.50 65.50 2.9K
09:52 65.49 65.49 65.44 65.44 0.4K
09:54 65.48 65.48 65.48 65.48 0.2K
09:55 65.46 65.46 65.46 65.46 0.1K
09:56 65.40 65.41 65.40 65.41 1.3K
09:57 65.43 65.43 65.43 65.43 0.5K
09:58 65.40 65.40 65.40 65.40 1.3K
09:59 65.39 65.40 65.39 65.40 0.6K
10:00 65.25 65.36 65.25 65.36 3.9K
10:01 65.38 65.41 65.38 65.41 1.0K
10:05 65.38 65.38 65.38 65.38 0.4K
10:06 65.36 65.36 65.36 65.36 0.7K
10:08 65.25 65.26 65.25 65.26 5.1K
10:09 65.25 65.25 65.25 65.25 0.4K
10:10 65.25 65.27 65.25 65.27 3.1K
10:12 65.19 65.20 65.19 65.20 2.0K
10:16 65.15 65.15 65.14 65.14 0.4K
10:17 65.16 65.16 65.15 65.15 1.4K
10:18 65.15 65.15 65.14 65.14 0.7K
10:19 65.14 65.14 65.14 65.14 0.3K
10:20 65.14 65.14 65.10 65.10 1.2K
10:21 65.10 65.10 65.10 65.10 1.5K
10:22 65.14 65.14 65.14 65.14 2.4K
10:23 65.12 65.12 65.12 65.12 0.1K
10:24 65.10 65.11 65.10 65.11 3.2K
10:27 65.06 65.07 65.06 65.07 0.3K
10:28 65.07 65.07 65.04 65.04 5.4K
10:30 65.09 65.09 65.08 65.08 7.6K
10:31 65.09 65.09 65.04 65.05 9.5K
10:34 64.99 64.99 64.99 64.99 0.4K
10:35 64.96 64.96 64.96 64.96 0.2K
10:36 64.93 64.93 64.93 64.93 1.8K
10:37 64.90 64.90 64.90 64.90 0.4K
10:38 64.92 64.92 64.92 64.92 1.7K
10:40 65.02 65.02 65.01 65.01 1.3K
10:41 65.01 65.01 65.01 65.01 1.0K
10:44 65.01 65.01 65.01 65.01 0.3K
10:47 64.91 64.91 64.91 64.91 0.5K
10:49 64.91 64.92 64.91 64.92 16.5K
10:50 64.93 64.93 64.93 64.93 3.8K
10:51 64.97 64.98 64.97 64.98 1.7K
10:56 64.90 64.90 64.88 64.88 2.8K
10:58 64.88 64.88 64.88 64.88 1.4K
10:59 64.91 64.91 64.91 64.91 0.9K
11:00 64.84 64.84 64.84 64.84 0.2K
11:01 64.82 64.82 64.82 64.82 1.1K
11:02 64.84 64.84 64.84 64.84 1.2K
11:05 64.85 64.85 64.85 64.85 0.2K
11:06 64.88 64.90 64.88 64.90 1.2K
11:08 64.87 64.87 64.87 64.86 0.3K
11:09 64.86 64.86 64.85 64.85 0.5K
11:10 64.87 64.95 64.85 64.93 16.2K
11:11 64.93 64.93 64.93 64.93 6.1K
11:18 64.95 64.95 64.95 64.95 0.1K
11:19 64.90 64.90 64.90 64.90 1.1K
11:20 64.92 64.92 64.92 64.92 1.5K
11:21 64.91 64.91 64.91 64.91 0.6K
11:22 64.92 64.92 64.92 64.92 0.7K
11:26 64.94 64.96 64.94 64.96 3.8K
11:27 64.96 64.96 64.96 64.96 1.0K
11:30 64.93 64.93 64.93 64.93 2.5K
11:35 65.02 65.02 65.02 65.02 0.3K
11:36 65.01 65.01 65.01 65.01 1.0K
11:42 64.99 64.99 64.99 64.99 0.2K
11:45 64.97 64.97 64.97 64.97 0.6K
11:49 65.02 65.02 65.02 65.02 0.5K
11:50 65.01 65.01 65.01 65.01 2.1K
11:55 64.94 64.94 64.94 64.94 1.9K
11:58 64.92 64.92 64.92 64.92 1.4K
12:02 64.92 64.92 64.91 64.91 3.7K
12:06 64.94 64.94 64.94 64.94 2.5K
12:08 64.92 64.92 64.92 64.92 1.4K
12:09 64.91 64.91 64.91 64.91 0.2K
12:10 64.90 64.91 64.90 64.91 10.8K
12:15 64.88 64.88 64.88 64.88 0.3K
12:16 64.82 64.82 64.82 64.82 1.1K
12:17 64.80 64.80 64.80 64.80 1.5K
12:18 64.78 64.78 64.78 64.78 3.8K
12:21 64.79 64.79 64.79 64.79 0.2K
12:22 64.80 64.80 64.79 64.79 0.9K
12:25 64.73 64.73 64.73 64.73 4.3K
12:26 64.74 64.74 64.74 64.74 0.3K
12:28 64.75 64.75 64.75 64.75 0.4K
12:30 64.76 64.78 64.76 64.78 0.9K
12:31 64.76 64.76 64.76 64.76 0.1K
12:33 64.76 64.76 64.75 64.75 0.4K
12:35 64.76 64.76 64.76 64.76 1.5K
12:36 64.77 64.79 64.77 64.79 1.9K
12:38 64.80 64.80 64.80 64.80 0.6K
12:40 64.78 64.78 64.78 64.78 0.2K
12:42 64.79 64.79 64.79 64.79 0.6K
12:46 64.76 64.76 64.76 64.76 4.1K
12:47 64.77 64.77 64.77 64.77 0.5K
12:49 64.78 64.78 64.76 64.76 11.1K
12:53 64.78 64.78 64.78 64.78 0.2K
12:56 64.75 64.75 64.75 64.75 1.1K
12:57 64.73 64.73 64.73 64.73 0.5K
12:59 64.70 64.71 64.69 64.71 0.8K
13:00 64.68 64.68 64.68 64.68 0.6K
13:02 64.68 64.68 64.68 64.68 0.9K
13:03 64.67 64.67 64.67 64.67 4.3K
13:05 64.64 64.64 64.63 64.63 0.8K
13:06 64.63 64.63 64.63 64.63 0.3K
13:10 64.60 64.61 64.60 64.61 2.6K
13:11 64.62 64.62 64.62 64.62 1.1K
13:15 64.59 64.59 64.59 64.59 0.5K
13:17 64.65 64.65 64.65 64.65 1.3K
13:19 64.63 64.63 64.63 64.63 1.2K
13:24 64.59 64.59 64.59 64.59 0.4K
13:25 64.60 64.60 64.60 64.60 0.8K
13:26 64.57 64.57 64.56 64.56 6.8K
13:27 64.56 64.56 64.56 64.56 1.4K
13:28 64.53 64.54 64.53 64.54 0.6K
13:29 64.53 64.53 64.53 64.53 0.9K
13:30 64.54 64.54 64.54 64.54 1.4K
13:32 64.56 64.57 64.56 64.57 1.5K
13:34 64.56 64.56 64.56 64.56 0.4K
13:35 64.54 64.54 64.53 64.54 0.7K
13:36 64.54 64.54 64.54 64.54 0.3K
13:37 64.53 64.53 64.53 64.53 1.2K
13:39 64.57 64.57 64.57 64.57 0.7K
13:40 64.59 64.59 64.59 64.59 2.3K
13:42 64.60 64.60 64.60 64.60 0.2K
13:43 64.61 64.61 64.61 64.61 0.2K
13:44 64.60 64.60 64.59 64.58 3.0K
13:46 64.61 64.61 64.60 64.60 0.6K
13:47 64.63 64.64 64.63 64.64 0.5K
13:50 64.57 64.57 64.57 64.57 0.2K
13:51 64.58 64.59 64.58 64.59 4.9K
13:53 64.60 64.60 64.60 64.60 0.3K
13:54 64.59 64.59 64.59 64.59 0.3K
13:56 64.62 64.62 64.62 64.62 0.4K
13:57 64.65 64.66 64.65 64.66 1.1K
13:58 64.65 64.65 64.65 64.65 1.6K
14:02 64.71 64.71 64.71 64.71 4.1K
14:04 64.69 64.69 64.67 64.67 0.3K
14:05 64.67 64.67 64.67 64.67 1.5K
14:06 64.66 64.66 64.66 64.66 0.9K
14:07 64.64 64.64 64.64 64.64 0.7K
14:09 64.69 64.69 64.69 64.69 2.9K
14:10 64.70 64.71 64.70 64.71 1.7K
14:11 64.71 64.71 64.71 64.71 4.2K
14:15 64.72 64.72 64.72 64.72 1.3K
14:16 64.69 64.69 64.69 64.69 0.5K
14:17 64.68 64.71 64.68 64.71 0.6K
14:18 64.69 64.69 64.69 64.69 6.5K
14:19 64.70 64.71 64.70 64.71 19.9K
14:22 64.67 64.68 64.67 64.68 3.3K
14:24 64.64 64.64 64.64 64.64 7.9K
14:25 64.60 64.60 64.60 64.60 1.4K
14:27 64.63 64.63 64.61 64.61 1.5K
14:28 64.63 64.63 64.63 64.63 0.2K
14:29 64.62 64.62 64.62 64.61 0.8K
14:30 64.60 64.60 64.60 64.60 0.4K
14:31 64.62 64.62 64.60 64.62 6.7K
14:32 64.64 64.64 64.64 64.64 0.6K
14:33 64.63 64.63 64.63 64.63 0.1K
14:34 64.64 64.64 64.64 64.64 0.6K
14:35 64.62 64.62 64.62 64.62 0.1K
14:36 64.60 64.60 64.60 64.60 0.5K
14:37 64.60 64.60 64.60 64.60 1.3K
14:39 64.60 64.60 64.58 64.58 1.1K
14:40 64.59 64.59 64.59 64.58 3.0K
14:41 64.58 64.58 64.58 64.58 1.1K
14:43 64.59 64.59 64.59 64.59 0.5K
14:44 64.59 64.59 64.58 64.58 1.7K
14:45 64.60 64.60 64.60 64.60 1.8K
14:46 64.58 64.58 64.58 64.58 2.7K
14:47 64.57 64.57 64.57 64.57 2.0K
14:48 64.57 64.57 64.57 64.57 1.8K
14:50 64.57 64.57 64.57 64.57 1.0K
14:51 64.57 64.57 64.57 64.57 1.5K
14:52 64.56 64.57 64.56 64.57 3.9K
14:53 64.60 64.61 64.59 64.59 10.1K
14:55 64.62 64.63 64.61 64.63 4.2K
14:56 64.64 64.64 64.64 64.64 0.4K
14:57 64.66 64.66 64.66 64.66 1.2K
14:58 64.64 64.64 64.64 64.64 2.3K
14:59 64.67 64.67 64.67 64.67 0.7K
15:00 64.67 64.68 64.67 64.68 0.9K
15:01 64.66 64.66 64.66 64.66 1.5K
15:02 64.66 64.66 64.66 64.66 1.4K
15:03 64.66 64.69 64.66 64.68 5.2K
15:04 64.69 64.69 64.68 64.69 1.1K
15:05 64.69 64.70 64.69 64.70 1.3K
15:07 64.74 64.74 64.72 64.73 1.1K
15:08 64.72 64.72 64.72 64.72 0.6K
15:09 64.74 64.74 64.72 64.72 0.6K
15:10 64.72 64.72 64.72 64.72 0.4K
15:11 64.71 64.71 64.71 64.71 3.8K
15:12 64.71 64.72 64.71 64.72 2.2K
15:14 64.71 64.71 64.71 64.71 3.1K
15:15 64.70 64.71 64.70 64.70 1.0K
15:16 64.69 64.70 64.69 64.70 0.7K
15:17 64.68 64.68 64.66 64.67 4.9K
15:19 64.69 64.70 64.69 64.70 6.5K
15:20 64.69 64.69 64.69 64.69 0.4K
15:22 64.66 64.67 64.66 64.67 1.6K
15:23 64.67 64.67 64.67 64.67 0.1K
15:24 64.65 64.67 64.65 64.67 0.9K
15:25 64.66 64.66 64.64 64.64 2.7K
15:26 64.65 64.65 64.63 64.63 4.8K
15:28 64.63 64.63 64.63 64.63 0.5K
15:29 64.64 64.64 64.64 64.64 0.7K
15:30 64.62 64.63 64.62 64.63 1.1K
15:31 64.60 64.60 64.60 64.60 1.0K
15:32 64.62 64.62 64.62 64.62 0.7K
15:34 64.57 64.59 64.57 64.59 1.3K
15:35 64.59 64.62 64.59 64.62 2.8K
15:36 64.63 64.63 64.62 64.61 0.7K
15:37 64.62 64.62 64.62 64.62 0.8K
15:38 64.64 64.64 64.64 64.64 0.6K
15:39 64.63 64.63 64.63 64.63 2.7K
15:42 64.59 64.59 64.58 64.58 1.4K
15:43 64.59 64.60 64.59 64.60 2.1K
15:44 64.61 64.63 64.61 64.63 6.1K
15:45 64.62 64.63 64.62 64.63 2.9K
15:47 64.64 64.64 64.63 64.64 3.4K
15:48 64.66 64.68 64.66 64.68 6.1K
15:49 64.69 64.72 64.68 64.72 2.4K
15:50 64.70 64.70 64.64 64.64 3.5K
15:51 64.63 64.69 64.63 64.69 2.5K
15:52 64.68 64.68 64.68 64.68 5.3K
15:53 64.66 64.68 64.65 64.67 3.6K
15:54 64.70 64.75 64.70 64.75 20.2K
15:55 64.73 64.74 64.71 64.74 4.9K
15:56 64.72 64.72 64.70 64.70 9.1K
15:57 64.71 64.72 64.71 64.71 2.7K
15:58 64.69 64.69 64.69 64.69 5.1K
15:59 64.67 64.68 64.67 64.68 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available