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 64.97 64.97 64.97 64.97 1.7K
09:31 64.83 64.83 64.83 64.83 0.2K
09:33 65.03 65.03 65.03 65.03 0.5K
09:37 64.90 64.90 64.90 64.90 1.5K
09:38 64.89 64.89 64.89 64.89 0.1K
09:39 64.92 64.92 64.92 64.92 0.4K
09:40 64.94 64.94 64.94 64.94 1.0K
09:43 64.80 64.80 64.80 64.80 0.4K
09:46 64.94 64.94 64.86 64.86 0.7K
09:49 65.02 65.02 65.02 65.02 0.4K
09:56 64.97 65.00 64.97 65.00 0.5K
09:58 64.97 64.97 64.97 64.97 1.1K
10:00 64.84 64.84 64.84 64.84 0.2K
10:01 64.86 64.86 64.86 64.86 1.8K
10:03 64.81 64.81 64.81 64.81 0.1K
10:04 64.75 64.75 64.75 64.75 1.1K
10:08 64.70 64.70 64.70 64.70 0.1K
10:09 64.72 64.72 64.72 64.72 0.3K
10:10 64.73 64.73 64.73 64.72 0.6K
10:13 64.55 64.58 64.55 64.58 0.9K
10:16 64.59 64.59 64.59 64.59 0.3K
10:17 64.62 64.62 64.61 64.61 1.9K
10:18 64.59 64.59 64.58 64.58 0.7K
10:20 64.61 64.61 64.61 64.61 0.7K
10:22 64.63 64.63 64.63 64.63 0.8K
10:23 64.65 64.65 64.65 64.65 0.3K
10:24 64.66 64.66 64.66 64.66 0.8K
10:27 64.71 64.71 64.64 64.64 2.2K
10:31 64.69 64.69 64.69 64.69 0.2K
10:33 64.65 64.65 64.65 64.65 0.5K
10:34 64.71 64.71 64.71 64.71 1.2K
10:36 64.76 64.76 64.74 64.74 0.2K
10:37 64.75 64.76 64.75 64.76 3.4K
10:38 64.86 64.86 64.86 64.86 0.6K
10:40 64.84 64.87 64.84 64.87 0.7K
10:41 64.88 64.89 64.88 64.89 0.7K
10:42 64.91 64.94 64.91 64.94 0.5K
10:43 64.96 65.02 64.96 65.02 2.0K
10:44 64.99 64.99 64.97 64.97 2.1K
10:48 64.93 64.93 64.93 64.93 0.5K
10:57 65.09 65.11 65.09 65.11 5.8K
10:58 65.13 65.13 65.13 65.13 0.3K
10:59 65.16 65.16 65.16 65.16 0.3K
11:00 65.14 65.16 65.14 65.16 0.3K
11:01 65.15 65.19 65.15 65.19 0.6K
11:02 65.21 65.21 65.21 65.21 2.1K
11:05 65.26 65.26 65.26 65.26 0.1K
11:06 65.25 65.25 65.25 65.25 0.5K
11:10 65.27 65.29 65.27 65.29 2.6K
11:13 65.32 65.32 65.32 65.32 0.3K
11:15 65.40 65.40 65.40 65.40 0.8K
11:18 65.44 65.44 65.42 65.42 0.5K
11:19 65.44 65.44 65.41 65.41 4.1K
11:20 65.32 65.32 65.32 65.32 0.5K
11:21 65.37 65.37 65.37 65.37 0.1K
11:23 65.39 65.39 65.39 65.39 0.7K
11:24 65.42 65.42 65.42 65.42 0.3K
11:27 65.38 65.38 65.38 65.38 0.7K
11:28 65.39 65.39 65.39 65.39 0.7K
11:30 65.32 65.32 65.32 65.32 1.4K
11:32 65.31 65.34 65.29 65.33 2.6K
11:35 65.29 65.29 65.29 65.29 0.2K
11:36 65.31 65.31 65.31 65.31 0.4K
11:37 65.32 65.32 65.32 65.32 0.4K
11:38 65.36 65.36 65.36 65.36 2.1K
11:39 65.36 65.36 65.36 65.36 0.2K
11:40 65.34 65.34 65.34 65.34 0.2K
11:41 65.31 65.31 65.31 65.31 0.8K
11:43 65.35 65.35 65.35 65.35 2.2K
11:46 65.41 65.41 65.41 65.41 1.1K
11:49 65.43 65.44 65.43 65.44 0.3K
11:50 65.44 65.44 65.44 65.44 2.2K
11:53 65.37 65.37 65.37 65.37 0.5K
11:54 65.42 65.42 65.39 65.39 6.3K
11:55 65.40 65.40 65.40 65.40 1.1K
11:57 65.42 65.42 65.42 65.42 0.7K
12:01 65.46 65.46 65.46 65.46 0.3K
12:02 65.52 65.52 65.52 65.52 0.3K
12:05 65.49 65.49 65.49 65.49 5.2K
12:10 65.52 65.52 65.52 65.52 0.2K
12:11 65.51 65.51 65.51 65.51 0.2K
12:12 65.49 65.49 65.48 65.48 1.2K
12:16 65.55 65.55 65.55 65.55 2.4K
12:17 65.59 65.59 65.59 65.59 0.2K
12:19 65.59 65.59 65.59 65.58 0.6K
12:20 65.60 65.60 65.60 65.60 0.2K
12:21 65.60 65.60 65.60 65.60 0.1K
12:22 65.52 65.52 65.52 65.52 0.6K
12:24 65.52 65.52 65.52 65.52 0.6K
12:29 65.38 65.38 65.38 65.38 1.3K
12:30 65.34 65.36 65.34 65.36 0.5K
12:31 65.32 65.35 65.32 65.35 0.4K
12:32 65.36 65.36 65.36 65.36 0.1K
12:33 65.38 65.38 65.37 65.37 2.3K
12:39 65.25 65.25 65.25 65.25 1.5K
12:40 65.26 65.26 65.26 65.26 1.6K
12:41 65.27 65.27 65.27 65.27 1.6K
12:42 65.28 65.28 65.28 65.28 0.5K
12:43 65.28 65.28 65.26 65.26 1.8K
12:44 65.24 65.24 65.24 65.24 0.1K
12:45 65.25 65.25 65.25 65.25 0.7K
12:46 65.27 65.27 65.27 65.27 1.4K
12:48 65.27 65.27 65.27 65.27 0.1K
12:49 65.29 65.30 65.29 65.30 0.6K
12:52 65.37 65.37 65.37 65.36 0.4K
12:53 65.41 65.41 65.41 65.41 0.2K
12:54 65.40 65.40 65.40 65.40 1.0K
12:55 65.39 65.40 65.39 65.40 3.0K
12:56 65.39 65.39 65.39 65.39 3.4K
13:01 65.41 65.41 65.41 65.41 0.5K
13:04 65.37 65.37 65.37 65.37 0.2K
13:05 65.37 65.37 65.35 65.35 1.0K
13:06 65.32 65.32 65.32 65.32 0.8K
13:07 65.31 65.31 65.31 65.31 1.8K
13:08 65.33 65.33 65.33 65.33 0.2K
13:09 65.34 65.34 65.34 65.34 4.4K
13:10 65.31 65.31 65.31 65.31 2.4K
13:13 65.33 65.33 65.33 65.33 0.5K
13:14 65.33 65.35 65.32 65.35 3.8K
13:17 65.29 65.29 65.29 65.29 6.2K
13:18 65.30 65.30 65.30 65.30 0.3K
13:19 65.25 65.25 65.25 65.25 0.9K
13:23 65.24 65.24 65.22 65.22 2.0K
13:24 65.23 65.23 65.23 65.23 0.7K
13:25 65.24 65.24 65.24 65.24 1.7K
13:27 65.20 65.20 65.18 65.18 1.9K
13:28 65.19 65.19 65.18 65.18 0.9K
13:29 65.18 65.18 65.16 65.16 0.3K
13:30 65.19 65.19 65.19 65.19 0.5K
13:31 65.22 65.22 65.22 65.22 0.9K
13:32 65.23 65.23 65.22 65.22 0.7K
13:33 65.23 65.23 65.23 65.23 0.3K
13:34 65.18 65.18 65.18 65.18 0.3K
13:35 65.17 65.17 65.17 65.17 0.8K
13:36 65.18 65.18 65.18 65.18 0.5K
13:37 65.18 65.18 65.18 65.18 0.3K
13:38 65.20 65.21 65.20 65.21 2.5K
13:39 65.22 65.22 65.22 65.22 0.2K
13:40 65.24 65.25 65.24 65.25 3.2K
13:41 65.26 65.27 65.26 65.27 1.3K
13:43 65.22 65.22 65.22 65.22 2.2K
13:46 65.21 65.21 65.21 65.21 3.3K
13:48 65.25 65.25 65.25 65.25 1.1K
13:49 65.24 65.24 65.24 65.24 0.6K
13:50 65.25 65.25 65.25 65.25 0.3K
13:52 65.25 65.25 65.25 65.25 0.4K
13:53 65.23 65.23 65.23 65.22 0.3K
13:55 65.23 65.23 65.19 65.19 1.6K
13:56 65.19 65.19 65.19 65.19 1.2K
13:58 65.21 65.21 65.21 65.21 0.3K
14:01 65.13 65.13 65.13 65.13 0.6K
14:04 65.04 65.05 65.04 65.05 1.0K
14:06 65.09 65.09 65.05 65.05 0.9K
14:08 65.05 65.05 65.05 65.05 0.7K
14:09 65.04 65.04 65.02 65.02 1.5K
14:10 65.02 65.05 65.02 65.05 3.3K
14:17 65.01 65.01 65.01 65.01 2.2K
14:19 64.98 65.01 64.98 65.01 3.4K
14:20 64.98 64.98 64.98 64.98 7.0K
14:21 64.99 64.99 64.99 64.99 2.7K
14:25 64.96 64.96 64.95 64.95 2.3K
14:33 65.00 65.00 64.99 64.99 3.0K
14:34 64.99 64.99 64.99 64.99 0.3K
14:35 64.94 64.94 64.94 64.94 1.3K
14:37 64.98 64.98 64.98 64.98 4.9K
14:43 64.94 64.94 64.94 64.94 12.2K
14:44 64.96 64.96 64.95 64.95 5.1K
14:45 64.95 64.95 64.95 64.95 0.8K
14:46 64.96 64.96 64.96 64.96 0.2K
14:47 64.95 64.95 64.93 64.93 3.4K
14:48 64.95 64.95 64.95 64.95 3.0K
14:52 64.90 64.90 64.90 64.90 0.8K
14:54 64.96 64.96 64.96 64.96 0.1K
14:55 64.99 65.02 64.99 65.02 2.1K
14:56 65.04 65.04 65.04 65.04 1.5K
14:57 65.03 65.03 65.03 65.03 1.5K
15:01 65.06 65.06 65.06 65.06 1.5K
15:04 65.09 65.09 65.09 65.09 0.4K
15:05 65.09 65.09 65.09 65.09 0.2K
15:06 65.12 65.14 65.12 65.13 14.8K
15:07 65.13 65.14 65.12 65.13 15.5K
15:08 65.11 65.11 65.11 65.11 0.6K
15:09 65.08 65.08 65.08 65.08 2.7K
15:10 65.09 65.09 65.09 65.09 1.0K
15:11 65.07 65.07 65.07 65.07 0.2K
15:12 65.08 65.08 65.08 65.08 0.4K
15:13 65.10 65.10 65.10 65.10 3.1K
15:14 65.12 65.12 65.12 65.12 0.9K
15:15 65.16 65.16 65.16 65.16 1.1K
15:16 65.17 65.18 65.17 65.17 2.0K
15:17 65.17 65.17 65.17 65.17 1.4K
15:18 65.15 65.15 65.15 65.15 0.3K
15:19 65.13 65.13 65.12 65.11 2.8K
15:20 65.12 65.12 65.11 65.11 4.6K
15:21 65.16 65.16 65.16 65.16 0.3K
15:22 65.16 65.20 65.16 65.20 6.7K
15:23 65.20 65.22 65.20 65.22 13.8K
15:24 65.21 65.24 65.21 65.24 8.9K
15:25 65.23 65.24 65.23 65.24 0.6K
15:26 65.21 65.23 65.21 65.23 6.2K
15:27 65.24 65.24 65.23 65.23 1.2K
15:28 65.24 65.24 65.24 65.24 3.6K
15:29 65.22 65.22 65.22 65.22 0.1K
15:30 65.16 65.17 65.16 65.17 4.8K
15:31 65.22 65.22 65.22 65.22 1.3K
15:32 65.27 65.30 65.27 65.30 1.1K
15:33 65.29 65.30 65.29 65.30 2.0K
15:34 65.29 65.29 65.25 65.27 5.1K
15:35 65.24 65.27 65.24 65.27 2.6K
15:36 65.32 65.33 65.32 65.33 2.9K
15:37 65.28 65.28 65.26 65.26 2.5K
15:38 65.29 65.30 65.29 65.30 5.2K
15:39 65.32 65.32 65.31 65.31 1.7K
15:40 65.28 65.28 65.28 65.28 0.4K
15:41 65.30 65.33 65.30 65.31 16.3K
15:42 65.31 65.33 65.31 65.33 4.3K
15:43 65.31 65.31 65.31 65.31 0.3K
15:44 65.33 65.33 65.32 65.32 0.7K
15:45 65.30 65.30 65.30 65.30 2.6K
15:46 65.35 65.35 65.35 65.35 1.4K
15:47 65.31 65.37 65.31 65.37 5.4K
15:49 65.35 65.35 65.35 65.35 0.2K
15:50 65.35 65.35 65.35 65.35 242.2K
15:51 65.36 65.36 65.33 65.35 5.0K
15:52 65.34 65.34 65.34 65.33 2.0K
15:54 65.38 65.44 65.38 65.43 5.0K
15:55 65.43 65.44 65.38 65.38 3.9K
15:56 65.39 65.39 65.38 65.38 2.8K
15:57 65.39 65.39 65.38 65.39 2.2K
15:59 65.38 65.43 65.37 65.43 10.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available