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 63.45 63.45 63.28 63.28 2.7K
09:31 63.35 63.35 63.35 63.35 1.8K
09:34 63.58 63.58 63.50 63.50 2.5K
09:35 63.42 63.42 63.42 63.42 0.1K
09:36 63.41 63.41 63.41 63.41 1.9K
09:37 63.35 63.41 63.35 63.37 2.3K
09:39 63.46 63.46 63.46 63.46 0.3K
09:40 63.45 63.45 63.45 63.45 0.8K
09:41 63.40 63.40 63.40 63.40 0.5K
09:42 63.41 63.41 63.39 63.39 0.3K
09:43 63.38 63.38 63.38 63.38 5.6K
09:44 63.43 63.43 63.43 63.43 0.3K
09:45 63.37 63.37 63.30 63.30 4.3K
09:47 63.30 63.30 63.30 63.30 0.7K
09:49 63.24 63.24 63.24 63.24 0.1K
09:50 63.19 63.19 63.19 63.19 3.2K
09:51 63.24 63.24 63.24 63.24 0.4K
09:52 63.25 63.25 63.25 63.25 0.9K
09:53 63.19 63.22 63.19 63.22 0.5K
09:54 63.10 63.10 63.10 63.10 5.1K
09:56 63.03 63.03 62.96 62.96 0.8K
09:58 62.95 62.95 62.95 62.95 6.7K
10:00 62.89 62.94 62.81 62.91 3.7K
10:03 62.78 62.78 62.78 62.78 0.6K
10:04 62.67 62.70 62.67 62.70 1.0K
10:07 62.69 62.69 62.69 62.69 0.5K
10:08 62.74 62.74 62.66 62.66 1.9K
10:09 62.64 62.64 62.60 62.62 3.3K
10:10 62.62 62.62 62.62 62.62 0.8K
10:11 62.59 62.59 62.57 62.57 2.8K
10:12 62.61 62.61 62.56 62.58 1.6K
10:13 62.54 62.54 62.54 62.54 1.2K
10:14 62.50 62.50 62.50 62.50 1.1K
10:15 62.53 62.56 62.53 62.56 2.1K
10:16 62.55 62.59 62.55 62.59 0.5K
10:17 62.62 62.62 62.62 62.62 0.4K
10:18 62.59 62.59 62.53 62.53 1.6K
10:19 62.58 62.58 62.53 62.53 4.4K
10:20 62.50 62.50 62.50 62.50 0.3K
10:21 62.43 62.43 62.43 62.43 7.9K
10:24 62.44 62.44 62.41 62.41 2.0K
10:25 62.41 62.51 62.41 62.51 0.6K
10:26 62.54 62.54 62.54 62.54 0.8K
10:30 62.54 62.54 62.54 62.54 1.6K
10:31 62.55 62.55 62.54 62.54 1.0K
10:32 62.58 62.62 62.56 62.62 0.8K
10:33 62.61 62.62 62.57 62.57 2.8K
10:34 62.51 62.51 62.51 62.51 0.8K
10:35 62.53 62.53 62.53 62.53 0.9K
10:37 62.48 62.48 62.48 62.48 6.6K
10:38 62.46 62.46 62.46 62.46 0.4K
10:39 62.46 62.47 62.46 62.47 0.8K
10:41 62.39 62.48 62.39 62.48 6.2K
10:42 62.45 62.45 62.45 62.45 0.1K
10:43 62.41 62.42 62.41 62.42 10.8K
10:46 62.31 62.31 62.31 62.31 2.1K
10:47 62.32 62.32 62.32 62.32 1.9K
10:48 62.29 62.29 62.29 62.29 0.8K
10:49 62.34 62.34 62.34 62.34 1.9K
10:50 62.27 62.29 62.27 62.29 5.5K
10:51 62.30 62.30 62.30 62.30 0.1K
10:52 62.26 62.30 62.26 62.29 7.2K
10:54 62.27 62.27 62.27 62.27 0.9K
10:55 62.31 62.31 62.31 62.31 1.6K
10:56 62.29 62.31 62.29 62.31 1.0K
10:58 62.30 62.30 62.28 62.28 1.4K
10:59 62.28 62.28 62.24 62.24 1.1K
11:00 62.27 62.27 62.24 62.26 3.3K
11:01 62.26 62.26 62.26 62.26 0.1K
11:02 62.26 62.26 62.26 62.26 1.7K
11:03 62.22 62.22 62.22 62.22 2.1K
11:04 62.28 62.30 62.28 62.30 9.0K
11:05 62.25 62.25 62.25 62.25 3.3K
11:07 62.23 62.24 62.21 62.24 4.5K
11:08 62.26 62.26 62.24 62.24 3.4K
11:09 62.25 62.25 62.25 62.25 1.0K
11:10 62.25 62.25 62.24 62.25 3.7K
11:11 62.37 62.44 62.37 62.44 7.3K
11:13 62.43 62.46 62.42 62.46 5.9K
11:14 62.42 62.42 62.42 62.42 1.2K
11:15 62.45 62.49 62.45 62.49 1.9K
11:17 62.47 62.48 62.47 62.48 0.4K
11:18 62.48 62.48 62.48 62.48 0.5K
11:19 62.47 62.47 62.47 62.47 2.0K
11:20 62.50 62.50 62.50 62.50 0.9K
11:21 62.45 62.45 62.40 62.40 8.1K
11:22 62.38 62.41 62.38 62.40 5.3K
11:23 62.44 62.44 62.43 62.43 4.4K
11:24 62.47 62.47 62.42 62.43 9.7K
11:28 62.52 62.53 62.49 62.49 2.3K
11:29 62.48 62.48 62.47 62.47 1.8K
11:30 62.45 62.47 62.43 62.47 3.9K
11:32 62.48 62.49 62.48 62.49 3.4K
11:33 62.46 62.47 62.45 62.47 3.2K
11:34 62.58 62.58 62.54 62.55 1.1K
11:35 62.55 62.55 62.48 62.49 6.8K
11:36 62.47 62.52 62.47 62.52 5.3K
11:37 62.53 62.61 62.53 62.61 4.6K
11:38 62.61 62.63 62.61 62.62 3.0K
11:39 62.60 62.63 62.59 62.63 2.3K
11:40 62.65 62.67 62.64 62.66 3.5K
11:41 62.70 62.70 62.68 62.70 1.0K
11:42 62.73 62.74 62.72 62.74 3.1K
11:43 62.73 62.73 62.72 62.72 2.9K
11:44 62.69 62.74 62.69 62.74 1.3K
11:45 62.69 62.69 62.67 62.67 3.7K
11:46 62.67 62.68 62.67 62.68 0.9K
11:48 62.59 62.59 62.59 62.59 0.1K
11:49 62.63 62.64 62.63 62.64 5.5K
11:50 62.62 62.62 62.57 62.58 10.8K
11:52 62.54 62.54 62.54 62.54 0.9K
11:54 62.61 62.62 62.61 62.62 4.0K
11:57 62.67 62.72 62.67 62.70 3.5K
11:58 62.73 62.74 62.73 62.74 8.2K
11:59 62.70 62.70 62.70 62.70 0.1K
12:00 62.78 62.78 62.78 62.78 1.3K
12:01 62.77 62.77 62.77 62.77 1.4K
12:02 62.79 62.79 62.79 62.79 1.2K
12:03 62.79 62.79 62.75 62.75 2.1K
12:04 62.75 62.75 62.70 62.70 1.6K
12:05 62.73 62.79 62.73 62.79 3.3K
12:06 62.74 62.74 62.74 62.74 1.5K
12:08 62.75 62.75 62.75 62.75 0.3K
12:09 62.72 62.72 62.72 62.72 0.1K
12:10 62.71 62.71 62.71 62.71 0.3K
12:11 62.73 62.76 62.73 62.76 4.1K
12:13 62.82 62.82 62.82 62.82 1.4K
12:14 62.82 62.84 62.81 62.83 7.8K
12:15 62.83 62.85 62.79 62.79 3.6K
12:16 62.80 62.85 62.80 62.85 6.3K
12:17 62.86 62.86 62.80 62.84 1.4K
12:18 62.86 62.87 62.84 62.87 7.4K
12:19 62.87 62.90 62.86 62.90 7.4K
12:20 62.88 62.88 62.84 62.85 6.7K
12:21 62.87 62.89 62.84 62.84 2.5K
12:22 62.88 62.90 62.88 62.90 1.3K
12:23 62.90 62.90 62.90 62.90 0.5K
12:24 62.91 62.91 62.91 62.91 0.3K
12:25 62.89 62.89 62.85 62.85 3.3K
12:27 62.85 62.88 62.85 62.88 2.9K
12:28 62.88 62.92 62.88 62.92 0.6K
12:29 62.95 62.95 62.95 62.95 5.0K
12:30 63.00 63.00 62.94 62.94 1.2K
12:31 62.85 62.86 62.84 62.85 2.8K
12:32 62.85 62.87 62.83 62.87 1.7K
12:33 62.83 62.83 62.82 62.82 0.7K
12:34 62.81 62.81 62.75 62.75 2.4K
12:35 62.75 62.75 62.74 62.74 3.0K
12:36 62.77 62.77 62.77 62.77 0.3K
12:37 62.76 62.76 62.76 62.76 0.4K
12:38 62.77 62.78 62.75 62.75 3.2K
12:39 62.73 62.76 62.73 62.76 3.3K
12:40 62.77 62.79 62.77 62.79 3.4K
12:41 62.79 62.87 62.79 62.85 6.0K
12:42 62.86 62.91 62.86 62.91 1.8K
12:43 62.92 62.92 62.91 62.92 2.5K
12:44 62.89 62.89 62.80 62.80 2.3K
12:45 62.82 62.82 62.76 62.76 9.2K
12:46 62.76 62.78 62.74 62.74 3.1K
12:47 62.77 62.77 62.76 62.76 0.5K
12:48 62.77 62.77 62.75 62.77 2.6K
12:50 62.80 62.80 62.80 62.80 1.8K
12:51 62.67 62.67 62.67 62.67 0.8K
12:54 62.67 62.67 62.66 62.66 1.4K
12:55 62.64 62.64 62.64 62.64 3.4K
12:56 62.63 62.66 62.63 62.66 10.6K
12:57 62.66 62.66 62.66 62.66 0.8K
12:58 62.65 62.65 62.65 62.65 1.6K
13:00 62.71 62.71 62.71 62.71 1.2K
13:01 62.73 62.73 62.72 62.72 2.2K
13:03 62.65 62.65 62.64 62.64 2.4K
13:04 62.65 62.65 62.65 62.65 1.4K
13:07 62.73 62.73 62.73 62.73 6.5K
13:08 62.75 62.75 62.67 62.67 1.9K
13:10 62.63 62.63 62.61 62.61 0.5K
13:11 62.65 62.66 62.65 62.66 2.6K
13:12 62.64 62.64 62.63 62.63 0.7K
13:13 62.64 62.69 62.64 62.69 5.9K
13:14 62.65 62.65 62.63 62.63 1.3K
13:15 62.65 62.65 62.65 62.65 0.7K
13:17 62.64 62.64 62.62 62.64 7.0K
13:18 62.62 62.63 62.62 62.63 0.5K
13:20 62.62 62.62 62.56 62.56 9.2K
13:21 62.53 62.53 62.53 62.53 0.6K
13:25 62.53 62.53 62.53 62.53 1.5K
13:26 62.51 62.51 62.51 62.51 1.5K
13:28 62.50 62.50 62.50 62.50 0.5K
13:29 62.49 62.50 62.49 62.50 0.8K
13:30 62.51 62.51 62.51 62.51 1.1K
13:34 62.51 62.53 62.51 62.53 3.7K
13:35 62.59 62.59 62.59 62.59 0.1K
13:36 62.56 62.59 62.56 62.59 1.0K
13:38 62.62 62.62 62.62 62.62 1.3K
13:39 62.63 62.63 62.63 62.63 1.5K
13:40 62.62 62.62 62.62 62.62 0.1K
13:41 62.61 62.62 62.61 62.62 2.1K
13:42 62.62 62.62 62.60 62.60 8.7K
13:43 62.62 62.62 62.62 62.62 5.3K
13:45 62.67 62.67 62.65 62.65 1.4K
13:46 62.67 62.67 62.67 62.67 0.5K
13:47 62.69 62.69 62.64 62.64 4.4K
13:49 62.59 62.59 62.59 62.59 0.2K
13:51 62.57 62.57 62.57 62.57 1.8K
13:52 62.57 62.57 62.57 62.57 1.3K
13:55 62.54 62.54 62.54 62.54 0.3K
13:56 62.50 62.50 62.50 62.50 3.8K
13:58 62.50 62.50 62.47 62.47 1.6K
14:00 62.49 62.51 62.49 62.51 7.7K
14:01 62.48 62.50 62.48 62.49 5.8K
14:04 62.43 62.44 62.43 62.43 6.8K
14:05 62.43 62.43 62.39 62.39 2.7K
14:09 62.34 62.36 62.34 62.36 1.4K
14:10 62.34 62.34 62.34 62.34 0.8K
14:11 62.34 62.34 62.34 62.34 0.4K
14:13 62.32 62.32 62.30 62.30 4.4K
14:14 62.27 62.27 62.27 62.27 0.7K
14:15 62.27 62.29 62.27 62.29 2.0K
14:16 62.26 62.26 62.26 62.26 0.7K
14:17 62.26 62.26 62.26 62.26 2.1K
14:18 62.23 62.23 62.23 62.23 1.5K
14:19 62.25 62.25 62.25 62.25 1.6K
14:20 62.25 62.25 62.23 62.23 0.4K
14:21 62.25 62.26 62.25 62.26 2.3K
14:22 62.29 62.29 62.29 62.29 1.5K
14:24 62.34 62.34 62.34 62.34 1.6K
14:25 62.30 62.30 62.29 62.29 1.3K
14:26 62.31 62.31 62.30 62.30 0.8K
14:27 62.28 62.29 62.28 62.29 4.8K
14:28 62.28 62.29 62.28 62.29 2.8K
14:29 62.28 62.32 62.28 62.31 21.4K
14:30 62.34 62.34 62.27 62.27 1.5K
14:31 62.26 62.26 62.26 62.26 0.5K
14:32 62.23 62.23 62.23 62.23 0.3K
14:33 62.28 62.36 62.28 62.33 2.6K
14:34 62.32 62.32 62.32 62.32 0.6K
14:35 62.27 62.28 62.27 62.28 3.7K
14:36 62.27 62.29 62.27 62.29 1.7K
14:38 62.35 62.35 62.33 62.33 1.7K
14:39 62.38 62.38 62.38 62.38 2.9K
14:40 62.33 62.33 62.33 62.33 9.6K
14:42 62.42 62.42 62.40 62.40 1.9K
14:43 62.40 62.40 62.40 62.40 0.7K
14:45 62.43 62.43 62.39 62.39 0.5K
14:46 62.40 62.40 62.40 62.40 0.4K
14:47 62.42 62.43 62.42 62.43 1.3K
14:48 62.47 62.47 62.43 62.43 2.9K
14:49 62.42 62.42 62.42 62.42 0.1K
14:50 62.47 62.47 62.41 62.41 1.2K
14:51 62.41 62.45 62.41 62.45 0.7K
14:52 62.44 62.44 62.41 62.43 3.5K
14:54 62.37 62.38 62.37 62.37 7.3K
14:55 62.39 62.40 62.32 62.32 8.8K
14:56 62.32 62.32 62.32 62.32 1.2K
14:57 62.35 62.35 62.35 62.35 1.3K
14:58 62.38 62.38 62.33 62.33 0.3K
14:59 62.38 62.39 62.38 62.39 6.8K
15:00 62.32 62.32 62.32 62.32 0.1K
15:01 62.35 62.40 62.35 62.37 1.5K
15:02 62.40 62.40 62.40 62.40 2.6K
15:03 62.38 62.38 62.38 62.38 0.3K
15:04 62.37 62.38 62.34 62.36 6.2K
15:05 62.36 62.41 62.36 62.41 2.5K
15:06 62.38 62.38 62.38 62.38 1.2K
15:07 62.38 62.39 62.38 62.39 9.2K
15:09 62.39 62.39 62.37 62.37 4.4K
15:10 62.38 62.39 62.38 62.39 2.6K
15:11 62.34 62.34 62.33 62.33 8.2K
15:12 62.35 62.35 62.35 62.35 8.4K
15:13 62.35 62.37 62.35 62.36 3.9K
15:14 62.35 62.35 62.29 62.29 2.7K
15:15 62.28 62.28 62.21 62.22 12.9K
15:16 62.14 62.14 62.14 62.14 1.8K
15:17 62.08 62.08 62.08 62.08 0.8K
15:18 62.04 62.15 62.04 62.15 1.6K
15:19 62.16 62.19 62.14 62.16 8.1K
15:20 62.18 62.21 62.17 62.21 3.7K
15:21 62.18 62.18 62.18 62.18 2.7K
15:22 62.15 62.15 62.15 62.15 0.2K
15:23 62.10 62.15 62.10 62.15 3.7K
15:24 62.16 62.17 62.16 62.17 4.0K
15:25 62.14 62.14 62.12 62.12 1.6K
15:26 62.15 62.18 62.15 62.18 6.9K
15:27 62.14 62.14 62.14 62.14 1.0K
15:28 62.08 62.13 62.08 62.13 2.0K
15:29 62.14 62.14 62.14 62.14 1.3K
15:30 62.11 62.14 62.06 62.07 4.4K
15:31 62.06 62.06 62.06 62.06 0.2K
15:32 62.05 62.05 62.03 62.03 4.2K
15:33 62.05 62.06 62.05 62.06 11.5K
15:34 62.00 62.00 62.00 62.00 8.2K
15:35 62.00 62.00 61.98 61.98 1.1K
15:36 62.01 62.01 62.00 62.00 3.5K
15:37 62.01 62.06 62.01 62.06 13.9K
15:38 62.05 62.06 62.04 62.06 8.8K
15:39 62.04 62.05 62.03 62.03 6.8K
15:40 62.01 62.03 62.01 62.03 3.4K
15:41 62.03 62.03 62.02 62.02 2.2K
15:42 62.02 62.03 62.02 62.03 1.9K
15:43 62.05 62.09 62.05 62.09 5.4K
15:44 62.09 62.12 62.09 62.12 1.4K
15:45 62.12 62.12 62.03 62.03 4.3K
15:46 62.00 62.00 61.98 61.99 6.1K
15:47 61.97 61.97 61.97 61.97 0.4K
15:48 61.94 61.97 61.94 61.97 8.0K
15:49 61.97 61.97 61.92 61.94 4.5K
15:50 61.92 61.95 61.92 61.94 4.5K
15:51 61.97 62.00 61.97 62.00 4.2K
15:52 61.92 61.92 61.92 61.92 10.3K
15:53 61.97 61.98 61.97 61.97 3.1K
15:54 61.93 61.98 61.93 61.98 13.3K
15:55 61.99 61.99 61.94 61.94 4.2K
15:56 61.97 61.97 61.94 61.94 1.8K
15:57 61.91 61.91 61.91 61.91 0.5K
15:58 61.90 61.91 61.90 61.91 0.4K
15:59 61.90 61.95 61.86 61.95 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available