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
09:31 64.92 64.92 64.92 64.92 1.9K
09:32 65.06 65.06 65.06 65.06 0.7K
09:33 65.05 65.05 65.05 65.05 0.1K
09:35 65.07 65.07 65.07 65.07 2.4K
09:36 65.07 65.07 65.07 65.07 1.4K
09:38 65.22 65.22 65.22 65.22 0.2K
09:42 65.24 65.24 65.24 65.24 1.5K
09:44 65.20 65.20 65.20 65.20 0.2K
09:45 65.25 65.25 65.25 65.25 1.0K
09:53 65.28 65.28 65.28 65.28 0.7K
09:56 65.18 65.18 65.18 65.18 3.0K
09:57 65.20 65.20 65.20 65.19 0.9K
10:07 65.36 65.36 65.36 65.36 0.3K
10:08 65.36 65.36 65.36 65.36 0.8K
10:17 65.40 65.40 65.40 65.40 0.3K
10:18 65.42 65.42 65.42 65.42 0.7K
10:22 65.43 65.43 65.43 65.43 0.5K
10:23 65.38 65.38 65.38 65.38 0.9K
10:24 65.46 65.46 65.46 65.46 0.3K
10:25 65.42 65.42 65.39 65.39 1.0K
10:26 65.39 65.39 65.39 65.39 2.1K
10:28 65.46 65.48 65.46 65.48 1.3K
10:31 65.53 65.55 65.53 65.55 0.7K
10:33 65.54 65.54 65.54 65.54 3.8K
10:35 65.52 65.52 65.51 65.51 1.4K
10:36 65.51 65.53 65.51 65.53 2.4K
10:37 65.50 65.50 65.50 65.50 0.3K
10:38 65.49 65.49 65.48 65.49 4.8K
10:39 65.51 65.51 65.51 65.51 0.4K
10:40 65.52 65.52 65.51 65.51 2.9K
10:41 65.54 65.54 65.54 65.54 0.3K
10:42 65.58 65.58 65.54 65.54 1.7K
10:43 65.54 65.54 65.53 65.53 0.5K
10:45 65.54 65.54 65.54 65.54 0.1K
10:47 65.55 65.55 65.53 65.53 1.2K
10:48 65.53 65.54 65.51 65.51 1.2K
10:49 65.50 65.55 65.50 65.55 1.7K
10:51 65.58 65.58 65.58 65.58 0.1K
10:52 65.60 65.60 65.60 65.60 1.2K
10:53 65.59 65.59 65.59 65.59 0.6K
10:56 65.59 65.64 65.59 65.64 0.6K
10:57 65.65 65.67 65.64 65.67 8.6K
10:58 65.67 65.67 65.67 65.67 3.6K
10:59 65.65 65.65 65.65 65.65 0.1K
11:00 65.62 65.62 65.60 65.60 5.2K
11:01 65.63 65.63 65.63 65.63 0.1K
11:02 65.61 65.61 65.61 65.61 0.2K
11:03 65.62 65.62 65.62 65.62 0.1K
11:04 65.64 65.64 65.64 65.64 0.5K
11:05 65.64 65.64 65.64 65.64 0.4K
11:07 65.65 65.65 65.65 65.65 0.7K
11:08 65.63 65.65 65.63 65.65 0.7K
11:10 65.65 65.65 65.65 65.65 0.2K
11:12 65.63 65.63 65.62 65.62 1.9K
11:13 65.61 65.61 65.60 65.61 0.4K
11:14 65.59 65.59 65.59 65.59 0.2K
11:15 65.56 65.56 65.55 65.55 0.6K
11:16 65.56 65.56 65.55 65.55 4.4K
11:18 65.57 65.57 65.57 65.57 0.3K
11:19 65.59 65.59 65.59 65.59 0.3K
11:21 65.67 65.67 65.67 65.67 0.4K
11:24 65.69 65.69 65.69 65.69 3.6K
11:25 65.70 65.70 65.70 65.70 0.7K
11:26 65.73 65.77 65.73 65.77 0.6K
11:27 65.75 65.77 65.75 65.77 0.9K
11:28 65.76 65.76 65.76 65.76 0.1K
11:30 65.72 65.72 65.72 65.72 1.3K
11:31 65.74 65.75 65.74 65.75 0.7K
11:32 65.74 65.74 65.74 65.74 1.2K
11:33 65.75 65.75 65.75 65.75 1.3K
11:35 65.74 65.74 65.72 65.72 1.1K
11:36 65.71 65.73 65.71 65.73 7.7K
11:39 65.75 65.75 65.74 65.74 0.3K
11:41 65.74 65.74 65.74 65.74 0.2K
11:42 65.74 65.74 65.74 65.74 0.4K
11:44 65.70 65.71 65.68 65.68 2.1K
11:47 65.58 65.59 65.58 65.59 1.3K
11:48 65.57 65.58 65.57 65.58 0.8K
11:49 65.58 65.58 65.58 65.58 1.0K
11:50 65.58 65.59 65.58 65.59 1.6K
11:53 65.54 65.54 65.54 65.54 0.2K
11:54 65.57 65.57 65.57 65.57 0.4K
11:55 65.58 65.58 65.58 65.58 1.4K
11:58 65.62 65.62 65.62 65.62 1.0K
12:01 65.63 65.63 65.63 65.63 1.2K
12:04 65.60 65.61 65.60 65.61 1.1K
12:05 65.62 65.63 65.62 65.63 0.3K
12:06 65.60 65.60 65.60 65.60 1.4K
12:07 65.63 65.63 65.61 65.61 0.8K
12:08 65.62 65.63 65.62 65.63 18.6K
12:09 65.64 65.64 65.64 65.64 0.2K
12:11 65.71 65.71 65.71 65.71 0.5K
12:14 65.73 65.73 65.73 65.72 0.5K
12:16 65.74 65.74 65.74 65.74 0.2K
12:19 65.75 65.76 65.73 65.76 0.5K
12:23 65.77 65.77 65.77 65.77 0.4K
12:25 65.78 65.78 65.74 65.74 1.4K
12:27 65.76 65.76 65.76 65.76 0.1K
12:29 65.79 65.79 65.79 65.79 1.1K
12:33 65.83 65.83 65.83 65.83 0.5K
12:35 65.81 65.81 65.81 65.81 0.3K
12:37 65.74 65.74 65.74 65.74 0.5K
12:38 65.73 65.73 65.73 65.73 0.1K
12:39 65.77 65.77 65.77 65.77 0.3K
12:40 65.78 65.78 65.77 65.77 2.4K
12:41 65.78 65.78 65.78 65.78 0.2K
12:42 65.80 65.80 65.80 65.80 1.7K
12:47 65.85 65.85 65.85 65.85 0.7K
12:49 65.91 65.94 65.91 65.94 6.4K
12:50 65.98 65.98 65.98 65.98 2.0K
12:51 65.98 65.99 65.98 65.99 0.5K
12:52 65.98 65.98 65.98 65.97 0.2K
12:53 65.95 65.95 65.95 65.95 0.5K
12:54 65.99 66.00 65.97 65.97 3.1K
12:55 65.96 65.97 65.96 65.97 1.1K
12:56 65.96 65.96 65.96 65.96 0.5K
12:58 65.95 65.95 65.95 65.95 1.0K
13:00 65.99 66.01 65.99 66.01 3.1K
13:01 66.00 66.00 66.00 66.00 0.8K
13:05 66.04 66.04 66.04 66.04 0.4K
13:06 66.04 66.04 66.04 66.04 1.0K
13:11 66.14 66.14 66.14 66.14 0.5K
13:12 66.15 66.15 66.15 66.15 3.0K
13:13 66.13 66.13 66.13 66.13 0.5K
13:14 66.15 66.15 66.15 66.15 0.2K
13:15 66.11 66.11 66.11 66.11 0.7K
13:17 66.10 66.10 66.08 66.08 1.7K
13:18 66.10 66.10 66.10 66.10 9.7K
13:21 66.07 66.07 66.07 66.07 1.7K
13:23 66.08 66.08 66.08 66.08 0.3K
13:26 66.09 66.09 66.07 66.07 4.4K
13:29 66.06 66.06 66.06 66.06 0.6K
13:31 66.02 66.02 66.02 66.02 1.1K
13:35 65.95 65.96 65.95 65.95 1.8K
13:37 65.94 65.94 65.94 65.94 0.6K
13:38 65.94 65.94 65.94 65.94 2.0K
13:39 65.94 65.94 65.94 65.94 0.9K
13:40 65.96 65.96 65.96 65.96 0.5K
13:41 65.92 65.93 65.92 65.92 3.5K
13:42 65.91 65.91 65.91 65.91 4.3K
13:44 65.84 65.86 65.84 65.86 2.6K
13:45 65.83 65.84 65.83 65.84 1.6K
13:46 65.84 65.84 65.84 65.84 15.7K
13:47 65.83 65.83 65.83 65.83 1.8K
13:48 65.81 65.81 65.77 65.77 0.3K
13:49 65.80 65.80 65.80 65.80 1.9K
13:50 65.73 65.74 65.73 65.74 0.5K
13:51 65.73 65.73 65.73 65.72 1.2K
13:52 65.73 65.74 65.73 65.74 0.6K
13:53 65.75 65.75 65.75 65.75 0.2K
13:54 65.78 65.78 65.78 65.78 1.1K
13:55 65.83 65.84 65.83 65.84 4.4K
13:56 65.84 65.84 65.84 65.84 1.0K
13:57 65.83 65.83 65.82 65.82 7.6K
13:58 65.83 65.83 65.83 65.83 0.8K
13:59 65.82 65.84 65.82 65.84 1.4K
14:00 65.83 65.83 65.83 65.83 0.5K
14:02 65.81 65.81 65.81 65.81 0.1K
14:03 65.82 65.82 65.80 65.80 1.7K
14:04 65.80 65.80 65.80 65.80 0.8K
14:06 65.74 65.74 65.74 65.74 1.1K
14:07 65.75 65.75 65.75 65.75 1.1K
14:09 65.72 65.72 65.72 65.72 0.7K
14:12 65.72 65.74 65.72 65.74 7.3K
14:13 65.75 65.76 65.75 65.76 0.9K
14:14 65.76 65.76 65.75 65.75 1.7K
14:15 65.77 65.77 65.77 65.77 1.5K
14:17 65.72 65.72 65.72 65.72 0.3K
14:18 65.72 65.72 65.72 65.72 0.6K
14:20 65.71 65.71 65.71 65.71 0.3K
14:21 65.71 65.71 65.71 65.71 1.1K
14:23 65.70 65.71 65.70 65.70 1.6K
14:24 65.68 65.68 65.66 65.66 1.2K
14:26 65.69 65.69 65.69 65.69 2.3K
14:28 65.62 65.62 65.61 65.61 3.9K
14:30 65.57 65.57 65.57 65.57 0.7K
14:32 65.64 65.64 65.62 65.62 0.9K
14:34 65.66 65.66 65.66 65.66 0.6K
14:35 65.66 65.67 65.66 65.67 5.3K
14:36 65.73 65.74 65.73 65.74 1.4K
14:38 65.77 65.78 65.77 65.78 12.4K
14:39 65.77 65.81 65.77 65.80 0.9K
14:40 65.80 65.80 65.80 65.80 6.6K
14:41 65.84 65.85 65.81 65.85 5.5K
14:42 65.85 65.88 65.85 65.88 7.6K
14:43 65.85 65.85 65.82 65.82 1.7K
14:44 65.82 65.82 65.82 65.82 0.3K
14:45 65.84 65.84 65.84 65.83 0.6K
14:46 65.82 65.82 65.82 65.82 0.1K
14:47 65.78 65.78 65.78 65.78 1.2K
14:48 65.79 65.79 65.79 65.79 1.3K
14:49 65.80 65.80 65.80 65.80 1.0K
14:50 65.81 65.81 65.79 65.79 3.9K
14:52 65.73 65.73 65.73 65.73 1.5K
14:53 65.77 65.78 65.77 65.78 4.5K
14:54 65.77 65.77 65.77 65.77 0.1K
14:55 65.76 65.76 65.76 65.76 0.2K
14:56 65.73 65.74 65.73 65.74 0.7K
14:57 65.67 65.67 65.67 65.67 0.8K
14:58 65.64 65.64 65.61 65.62 2.3K
14:59 65.59 65.59 65.59 65.59 0.5K
15:00 65.66 65.66 65.66 65.66 1.2K
15:01 65.67 65.67 65.67 65.67 1.4K
15:02 65.68 65.69 65.68 65.68 1.8K
15:03 65.74 65.74 65.74 65.74 0.8K
15:04 65.76 65.76 65.76 65.76 2.2K
15:05 65.75 65.76 65.75 65.75 1.3K
15:06 65.74 65.76 65.74 65.76 2.9K
15:07 65.77 65.77 65.76 65.76 0.6K
15:08 65.74 65.74 65.72 65.72 1.7K
15:09 65.75 65.75 65.72 65.72 3.4K
15:10 65.73 65.73 65.69 65.72 13.2K
15:11 65.72 65.72 65.72 65.72 3.0K
15:12 65.71 65.72 65.71 65.72 3.1K
15:13 65.73 65.73 65.71 65.72 2.4K
15:14 65.71 65.71 65.70 65.69 15.9K
15:15 65.69 65.69 65.68 65.69 23.2K
15:16 65.67 65.72 65.67 65.71 2.2K
15:17 65.71 65.74 65.71 65.72 22.3K
15:18 65.68 65.69 65.67 65.68 5.6K
15:19 65.68 65.68 65.65 65.66 6.1K
15:20 65.69 65.71 65.69 65.71 3.3K
15:21 65.71 65.71 65.70 65.70 14.5K
15:22 65.71 65.71 65.70 65.71 5.1K
15:23 65.70 65.75 65.70 65.75 7.1K
15:24 65.76 65.77 65.75 65.75 3.7K
15:25 65.72 65.72 65.70 65.70 2.1K
15:26 65.71 65.71 65.70 65.70 1.2K
15:27 65.74 65.76 65.74 65.76 7.7K
15:28 65.76 65.80 65.76 65.80 3.9K
15:29 65.80 65.80 65.79 65.79 2.5K
15:30 65.76 65.78 65.75 65.78 4.7K
15:31 65.79 65.83 65.79 65.83 3.8K
15:32 65.82 65.83 65.82 65.83 2.4K
15:33 65.85 65.86 65.85 65.86 2.9K
15:34 65.86 65.89 65.86 65.87 4.2K
15:35 65.85 65.86 65.81 65.86 8.0K
15:36 65.87 65.88 65.87 65.88 2.1K
15:37 65.90 65.90 65.89 65.89 4.4K
15:38 65.89 65.90 65.89 65.89 2.9K
15:39 65.87 65.87 65.86 65.86 2.1K
15:40 65.85 65.86 65.84 65.86 7.7K
15:41 65.90 65.90 65.90 65.90 2.4K
15:42 65.92 65.93 65.92 65.93 1.7K
15:43 65.93 65.94 65.93 65.94 6.7K
15:44 65.93 65.95 65.93 65.93 2.2K
15:45 65.95 65.97 65.95 65.97 2.7K
15:46 66.00 66.00 65.98 65.98 4.1K
15:47 65.98 65.99 65.98 65.99 8.4K
15:48 65.99 66.00 65.98 66.00 4.7K
15:49 65.97 65.97 65.97 65.97 0.9K
15:50 65.96 65.96 65.93 65.95 6.5K
15:51 65.95 65.97 65.95 65.97 2.6K
15:52 65.98 65.98 65.95 65.95 3.3K
15:53 65.96 65.97 65.95 65.96 7.8K
15:54 65.99 66.02 65.98 65.99 10.4K
15:55 66.01 66.03 66.01 66.02 1.9K
15:56 66.02 66.04 66.01 66.03 7.5K
15:57 66.02 66.03 66.02 66.03 2.3K
15:58 66.03 66.04 66.03 66.04 4.8K
15:59 66.03 66.03 65.94 65.94 22.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available