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 64.11 64.11 64.11 64.11 2.3K
09:33 64.14 64.14 64.14 64.14 1.2K
09:35 64.17 64.25 64.17 64.25 5.0K
09:36 64.30 64.30 64.30 64.30 0.2K
09:37 64.23 64.23 64.23 64.23 0.9K
09:40 64.24 64.24 64.24 64.24 1.0K
09:46 63.92 63.93 63.92 63.93 2.5K
09:49 63.93 63.93 63.92 63.92 1.4K
09:50 64.06 64.06 64.06 64.06 3.2K
09:53 64.22 64.22 64.22 64.22 0.8K
09:55 64.32 64.32 64.32 64.32 1.9K
09:56 64.37 64.37 64.37 64.37 0.2K
09:57 64.39 64.39 64.39 64.39 1.4K
10:00 64.29 64.29 64.29 64.29 0.7K
10:01 64.45 64.45 64.45 64.45 4.9K
10:03 64.43 64.43 64.41 64.41 10.2K
10:04 64.40 64.40 64.36 64.36 0.9K
10:12 64.48 64.48 64.48 64.48 5.2K
10:15 64.47 64.47 64.44 64.47 2.4K
10:16 64.43 64.43 64.43 64.43 0.6K
10:18 64.42 64.42 64.42 64.42 5.2K
10:19 64.39 64.39 64.37 64.37 3.9K
10:24 64.36 64.40 64.36 64.40 3.1K
10:25 64.39 64.39 64.39 64.39 1.1K
10:26 64.38 64.38 64.38 64.38 0.4K
10:28 64.41 64.41 64.41 64.41 1.1K
10:29 64.42 64.42 64.42 64.42 0.7K
10:30 64.48 64.52 64.48 64.52 6.8K
10:31 64.51 64.51 64.51 64.51 4.7K
10:33 64.52 64.58 64.52 64.58 6.0K
10:34 64.65 64.65 64.65 64.65 0.8K
10:37 64.59 64.59 64.59 64.59 2.5K
10:38 64.66 64.66 64.66 64.66 5.3K
10:41 64.64 64.65 64.64 64.65 0.9K
10:43 64.58 64.58 64.58 64.58 0.7K
10:46 64.67 64.67 64.67 64.67 3.6K
10:49 64.64 64.64 64.64 64.64 0.5K
10:51 64.63 64.63 64.63 64.63 1.2K
10:53 64.57 64.57 64.57 64.57 2.9K
10:55 64.62 64.62 64.59 64.60 0.9K
10:56 64.58 64.60 64.58 64.60 0.9K
11:00 64.64 64.65 64.64 64.65 0.4K
11:01 64.66 64.66 64.66 64.66 3.5K
11:06 64.69 64.69 64.69 64.69 3.1K
11:09 64.65 64.65 64.65 64.65 0.2K
11:10 64.64 64.64 64.64 64.64 0.4K
11:12 64.71 64.71 64.71 64.71 0.2K
11:13 64.66 64.66 64.66 64.66 1.6K
11:15 64.65 64.65 64.65 64.65 0.8K
11:16 64.67 64.67 64.67 64.67 0.3K
11:17 64.67 64.67 64.67 64.67 1.6K
11:19 64.71 64.71 64.71 64.71 4.0K
11:22 64.74 64.74 64.74 64.74 1.1K
11:25 64.78 64.78 64.78 64.78 1.3K
11:28 64.75 64.75 64.74 64.74 1.3K
11:29 64.72 64.72 64.72 64.72 0.5K
11:30 64.70 64.70 64.69 64.69 2.0K
11:32 64.70 64.70 64.70 64.69 1.4K
11:34 64.72 64.73 64.72 64.73 1.2K
11:35 64.73 64.73 64.71 64.73 2.8K
11:36 64.75 64.75 64.75 64.75 0.8K
11:37 64.72 64.75 64.72 64.75 1.0K
11:39 64.77 64.77 64.77 64.77 0.2K
11:40 64.79 64.79 64.79 64.79 3.4K
11:44 64.75 64.75 64.75 64.75 2.1K
11:45 64.77 64.77 64.77 64.77 0.9K
11:49 64.82 64.82 64.82 64.82 0.4K
11:50 64.79 64.79 64.79 64.79 1.6K
11:56 64.74 64.74 64.74 64.74 1.0K
12:01 64.77 64.79 64.77 64.79 0.5K
12:03 64.78 64.78 64.77 64.77 0.8K
12:04 64.77 64.77 64.77 64.77 1.7K
12:07 64.70 64.70 64.70 64.69 0.2K
12:09 64.66 64.68 64.66 64.68 0.7K
12:11 64.60 64.60 64.60 64.60 1.9K
12:12 64.62 64.62 64.62 64.61 0.4K
12:13 64.60 64.60 64.60 64.60 0.6K
12:15 64.62 64.64 64.62 64.64 1.9K
12:17 64.67 64.67 64.67 64.67 1.9K
12:18 64.69 64.69 64.69 64.69 0.8K
12:19 64.71 64.72 64.71 64.71 3.1K
12:24 64.69 64.71 64.69 64.71 2.9K
12:26 64.76 64.76 64.76 64.76 0.3K
12:28 64.79 64.80 64.79 64.80 3.3K
12:29 64.85 64.85 64.85 64.85 5.7K
12:31 64.81 64.81 64.81 64.81 3.5K
12:32 64.83 64.83 64.83 64.83 4.2K
12:36 64.83 64.83 64.80 64.80 0.6K
12:37 64.80 64.84 64.80 64.84 2.2K
12:38 64.84 64.84 64.84 64.84 0.4K
12:41 64.87 64.87 64.86 64.86 2.4K
12:43 64.85 64.85 64.85 64.85 2.4K
12:44 64.83 64.83 64.83 64.83 2.3K
12:45 64.83 64.83 64.83 64.83 0.2K
12:47 64.82 64.84 64.82 64.84 0.6K
12:49 64.84 64.84 64.83 64.83 1.7K
12:50 64.84 64.84 64.84 64.84 0.7K
12:51 64.85 64.85 64.85 64.85 0.8K
12:52 64.86 64.86 64.86 64.86 0.4K
12:54 64.89 64.89 64.89 64.89 1.1K
12:56 64.85 64.85 64.85 64.85 1.9K
12:57 64.80 64.80 64.80 64.80 1.6K
12:59 64.76 64.78 64.76 64.77 4.6K
13:00 64.76 64.77 64.76 64.77 14.8K
13:03 64.80 64.80 64.80 64.80 1.1K
13:04 64.81 64.81 64.81 64.81 2.0K
13:05 64.83 64.85 64.83 64.85 1.8K
13:06 64.84 64.84 64.84 64.84 0.3K
13:09 64.86 64.86 64.86 64.86 0.1K
13:10 64.91 64.91 64.91 64.91 0.7K
13:11 64.89 64.89 64.89 64.89 0.6K
13:12 64.87 64.89 64.87 64.89 0.6K
13:14 64.91 64.91 64.91 64.91 0.8K
13:15 64.87 64.87 64.87 64.87 1.6K
13:16 64.86 64.86 64.82 64.83 1.6K
13:17 64.83 64.83 64.83 64.83 2.2K
13:18 64.81 64.81 64.81 64.81 0.3K
13:19 64.78 64.78 64.74 64.74 0.8K
13:20 64.75 64.75 64.72 64.72 4.2K
13:21 64.72 64.72 64.72 64.72 0.2K
13:22 64.70 64.70 64.70 64.70 1.3K
13:24 64.69 64.69 64.69 64.69 0.3K
13:26 64.69 64.69 64.69 64.69 1.9K
13:28 64.68 64.68 64.68 64.68 0.5K
13:29 64.69 64.69 64.69 64.69 2.5K
13:31 64.73 64.73 64.73 64.73 0.4K
13:32 64.74 64.74 64.74 64.74 1.6K
13:33 64.73 64.73 64.73 64.72 1.6K
13:34 64.74 64.75 64.74 64.75 1.2K
13:35 64.72 64.72 64.72 64.72 0.7K
13:37 64.77 64.77 64.77 64.77 3.2K
13:38 64.78 64.79 64.78 64.79 0.2K
13:40 64.77 64.77 64.74 64.74 0.6K
13:41 64.75 64.75 64.75 64.75 0.9K
13:43 64.70 64.70 64.70 64.70 1.2K
13:50 64.68 64.68 64.68 64.68 0.2K
13:51 64.72 64.72 64.72 64.72 0.2K
13:52 64.74 64.75 64.74 64.75 0.3K
13:53 64.76 64.76 64.75 64.75 0.8K
13:55 64.74 64.74 64.74 64.74 1.1K
13:56 64.71 64.71 64.71 64.71 0.6K
14:00 64.68 64.70 64.68 64.70 3.7K
14:01 64.77 64.77 64.77 64.77 2.4K
14:02 64.80 64.82 64.80 64.81 1.9K
14:03 64.85 64.85 64.85 64.84 1.4K
14:08 64.95 64.95 64.95 64.95 0.8K
14:09 64.97 64.98 64.97 64.98 1.1K
14:10 65.07 65.07 65.07 65.07 0.9K
14:11 65.07 65.08 65.07 65.08 2.3K
14:12 65.11 65.11 65.11 65.11 1.0K
14:13 65.08 65.08 65.08 65.08 4.2K
14:14 65.03 65.03 65.03 65.03 1.8K
14:18 65.06 65.06 65.06 65.06 0.4K
14:19 65.07 65.08 65.07 65.07 3.7K
14:20 65.06 65.06 65.02 65.02 0.8K
14:21 65.04 65.04 65.03 65.03 0.9K
14:23 65.00 65.00 65.00 65.00 0.2K
14:26 65.00 65.00 65.00 65.00 1.7K
14:28 65.02 65.02 65.02 65.02 3.2K
14:29 65.04 65.04 65.04 65.04 0.5K
14:30 65.06 65.06 65.06 65.06 0.5K
14:31 65.09 65.09 65.09 65.09 3.7K
14:32 65.08 65.09 65.08 65.09 2.0K
14:33 65.09 65.09 65.07 65.08 1.2K
14:34 65.07 65.07 65.07 65.07 2.4K
14:35 65.07 65.09 65.07 65.09 0.5K
14:36 65.08 65.08 65.08 65.08 1.0K
14:38 65.12 65.12 65.11 65.11 2.3K
14:40 65.10 65.10 65.10 65.10 3.7K
14:41 65.14 65.14 65.14 65.14 0.3K
14:44 65.15 65.15 65.12 65.11 1.6K
14:45 65.08 65.08 65.06 65.06 4.4K
14:48 65.03 65.03 65.03 65.03 1.2K
14:49 65.02 65.02 65.02 65.02 0.9K
14:52 65.10 65.12 65.10 65.12 0.9K
14:54 65.14 65.14 65.13 65.13 0.7K
14:55 65.11 65.11 65.11 65.11 0.5K
14:57 65.09 65.10 65.09 65.10 3.8K
14:58 65.08 65.08 65.08 65.08 0.2K
14:59 65.03 65.03 65.03 65.03 11.0K
15:01 65.10 65.10 65.10 65.10 0.4K
15:02 65.09 65.09 65.09 65.09 2.5K
15:03 65.12 65.13 65.12 65.11 19.0K
15:04 65.13 65.13 65.10 65.13 22.8K
15:05 65.14 65.14 65.12 65.14 8.0K
15:06 65.13 65.17 65.12 65.17 6.7K
15:07 65.14 65.14 65.14 65.14 1.0K
15:09 65.17 65.17 65.17 65.17 2.5K
15:11 65.17 65.20 65.15 65.20 1.5K
15:12 65.20 65.21 65.18 65.21 19.5K
15:13 65.25 65.27 65.25 65.27 0.8K
15:14 65.23 65.23 65.23 65.23 0.5K
15:15 65.23 65.23 65.23 65.23 1.3K
15:17 65.24 65.24 65.23 65.23 3.8K
15:18 65.25 65.25 65.25 65.25 1.1K
15:19 65.24 65.24 65.21 65.24 1.6K
15:20 65.26 65.26 65.26 65.26 0.2K
15:21 65.27 65.30 65.27 65.29 13.7K
15:22 65.31 65.33 65.31 65.33 7.3K
15:23 65.30 65.30 65.30 65.30 1.1K
15:24 65.30 65.30 65.29 65.29 6.0K
15:27 65.20 65.22 65.20 65.22 3.3K
15:28 65.18 65.18 65.13 65.13 6.8K
15:29 65.10 65.10 65.09 65.10 1.4K
15:30 65.17 65.17 65.17 65.17 3.1K
15:31 65.14 65.16 65.14 65.16 4.2K
15:32 65.14 65.14 65.14 65.14 0.1K
15:33 65.18 65.22 65.18 65.22 6.9K
15:34 65.24 65.26 65.24 65.26 5.0K
15:35 65.27 65.27 65.23 65.24 6.5K
15:36 65.25 65.25 65.20 65.19 14.5K
15:37 65.20 65.21 65.19 65.21 4.5K
15:38 65.23 65.25 65.23 65.25 8.6K
15:39 65.19 65.23 65.19 65.22 2.6K
15:40 65.26 65.26 65.26 65.26 3.1K
15:41 65.30 65.37 65.30 65.37 8.8K
15:42 65.39 65.46 65.39 65.45 7.5K
15:43 65.46 65.49 65.45 65.44 8.5K
15:44 65.32 65.32 65.32 65.32 1.9K
15:45 65.28 65.32 65.28 65.32 3.1K
15:46 65.32 65.33 65.29 65.33 6.8K
15:47 65.32 65.32 65.32 65.32 0.9K
15:48 65.27 65.27 65.27 65.27 1.0K
15:49 65.28 65.28 65.28 65.28 1.0K
15:50 65.26 65.26 65.26 65.26 6.4K
15:51 65.26 65.26 65.19 65.19 4.0K
15:52 65.16 65.16 65.15 65.15 9.1K
15:53 65.11 65.11 65.11 65.11 2.1K
15:54 65.11 65.17 65.11 65.17 1.2K
15:55 65.25 65.25 65.19 65.19 10.8K
15:56 65.20 65.20 65.20 65.20 0.9K
15:57 65.19 65.21 65.19 65.21 5.8K
15:58 65.24 65.26 65.24 65.26 6.8K
15:59 65.25 65.25 65.14 65.21 9.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available