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 61.38 61.38 61.38 61.38 2.6K
09:32 61.24 61.29 61.23 61.27 3.5K
09:33 61.08 61.15 61.08 61.15 2.6K
09:34 61.09 61.09 61.05 61.05 1.2K
09:36 61.15 61.15 61.07 61.07 3.2K
09:38 61.09 61.09 61.09 61.09 0.2K
09:39 61.17 61.17 61.17 61.17 2.9K
09:40 61.04 61.04 61.04 61.04 1.8K
09:42 60.95 60.95 60.95 60.95 0.6K
09:43 60.97 60.97 60.97 60.96 1.2K
09:45 61.12 61.12 61.12 61.12 2.2K
09:48 60.95 60.95 60.95 60.95 0.9K
09:50 61.09 61.09 61.09 61.09 0.3K
09:51 61.08 61.08 61.08 61.08 2.0K
09:54 61.18 61.18 61.18 61.18 0.6K
09:55 61.15 61.15 61.15 61.15 0.3K
09:56 61.00 61.00 61.00 61.00 1.4K
09:58 61.06 61.10 61.06 61.10 0.7K
09:59 61.04 61.04 61.00 61.00 2.8K
10:03 61.09 61.19 61.09 61.19 2.4K
10:05 61.24 61.24 61.24 61.24 0.8K
10:06 61.35 61.35 61.35 61.35 0.2K
10:07 61.29 61.29 61.29 61.29 0.2K
10:08 61.30 61.30 61.30 61.30 0.5K
10:09 61.23 61.25 61.23 61.25 2.2K
10:15 60.98 60.98 60.98 60.98 0.5K
10:19 61.03 61.03 61.03 61.03 0.3K
10:20 61.07 61.09 61.06 61.09 8.3K
10:23 61.06 61.06 61.06 61.06 2.5K
10:24 61.01 61.01 61.01 61.01 4.0K
10:26 61.10 61.10 61.07 61.07 3.9K
10:27 61.13 61.13 61.13 61.13 0.4K
10:29 61.21 61.24 61.21 61.24 0.4K
10:30 61.18 61.18 61.18 61.18 0.4K
10:32 61.24 61.24 61.24 61.24 0.2K
10:33 61.24 61.24 61.24 61.24 0.4K
10:34 61.23 61.23 61.23 61.23 2.9K
10:36 61.23 61.23 61.22 61.22 0.8K
10:38 61.23 61.23 61.23 61.23 5.1K
10:44 61.25 61.25 61.25 61.25 0.6K
10:45 61.25 61.25 61.25 61.25 1.4K
10:49 61.32 61.32 61.30 61.31 2.1K
10:50 61.37 61.37 61.37 61.37 1.3K
10:56 61.28 61.28 61.28 61.28 2.9K
10:59 61.29 61.29 61.29 61.29 0.4K
11:02 61.24 61.24 61.24 61.24 0.4K
11:05 61.19 61.19 61.18 61.18 0.9K
11:06 61.12 61.12 61.08 61.08 1.8K
11:10 61.12 61.12 61.12 61.12 0.7K
11:11 61.11 61.11 61.11 61.11 0.5K
11:13 61.06 61.06 61.06 61.06 1.4K
11:22 61.07 61.07 61.07 61.07 0.5K
11:24 61.03 61.03 61.02 61.02 4.5K
11:25 61.00 61.00 61.00 61.00 0.7K
11:26 60.99 61.00 60.99 61.00 1.8K
11:27 60.94 60.94 60.90 60.90 3.1K
11:28 60.88 60.88 60.83 60.83 0.3K
11:29 60.82 60.82 60.82 60.82 0.4K
11:30 60.80 60.80 60.80 60.80 0.7K
11:32 60.95 60.95 60.95 60.95 0.3K
11:33 60.94 60.96 60.94 60.96 0.4K
11:34 60.95 60.95 60.95 60.95 0.6K
11:35 60.95 60.95 60.94 60.95 1.8K
11:36 60.96 60.96 60.94 60.94 0.7K
11:37 60.93 60.93 60.87 60.88 2.6K
11:38 60.85 60.85 60.85 60.85 0.2K
11:39 60.77 60.77 60.77 60.77 0.3K
11:41 60.70 60.71 60.70 60.71 0.8K
11:42 60.65 60.65 60.65 60.65 10.4K
11:44 60.78 60.78 60.78 60.78 0.3K
11:45 60.68 60.68 60.68 60.68 0.2K
11:47 60.63 60.63 60.63 60.63 10.2K
11:51 60.50 60.50 60.50 60.50 2.1K
11:56 60.60 60.62 60.60 60.62 0.7K
11:58 60.59 60.59 60.59 60.59 0.4K
12:01 60.56 60.56 60.56 60.56 10.3K
12:02 60.61 60.61 60.61 60.61 0.6K
12:03 60.51 60.51 60.51 60.51 0.6K
12:04 60.55 60.55 60.55 60.55 0.8K
12:06 60.52 60.52 60.52 60.52 0.3K
12:07 60.58 60.58 60.58 60.58 1.2K
12:11 60.44 60.44 60.40 60.40 1.5K
12:13 60.44 60.44 60.44 60.44 0.2K
12:14 60.49 60.49 60.49 60.49 0.8K
12:18 60.53 60.53 60.53 60.53 0.8K
12:22 60.74 60.74 60.74 60.74 0.3K
12:23 60.69 60.69 60.69 60.69 0.6K
12:26 60.65 60.65 60.62 60.62 1.3K
12:28 60.60 60.60 60.60 60.60 1.1K
12:31 60.69 60.69 60.69 60.69 0.2K
12:32 60.73 60.73 60.73 60.73 0.5K
12:35 60.83 60.83 60.83 60.83 0.8K
12:36 60.83 60.83 60.83 60.83 2.9K
12:38 60.81 60.81 60.81 60.81 1.9K
12:42 60.82 60.82 60.82 60.82 0.4K
12:43 60.79 60.79 60.79 60.79 1.8K
12:51 60.69 60.69 60.69 60.69 0.2K
12:53 60.66 60.66 60.66 60.66 0.4K
12:55 60.75 60.75 60.75 60.75 1.4K
12:59 60.64 60.64 60.64 60.64 0.4K
13:00 60.78 61.08 60.78 60.98 8.2K
13:04 60.71 60.71 60.71 60.71 1.1K
13:05 60.71 60.71 60.71 60.71 0.5K
13:09 60.71 60.71 60.71 60.71 0.2K
13:13 60.74 60.74 60.74 60.74 0.4K
13:14 60.75 60.75 60.75 60.75 0.4K
13:15 60.67 60.67 60.67 60.67 0.7K
13:20 60.82 60.82 60.82 60.82 3.0K
13:21 60.86 60.86 60.86 60.86 1.0K
13:25 60.86 60.86 60.86 60.86 0.1K
13:26 60.85 60.85 60.85 60.85 0.6K
13:29 60.78 60.78 60.78 60.78 0.7K
13:31 60.75 60.75 60.72 60.72 1.2K
13:33 60.88 60.88 60.88 60.88 0.5K
13:35 60.82 60.82 60.82 60.82 1.8K
13:36 60.86 60.86 60.86 60.86 0.3K
13:37 60.83 60.83 60.83 60.83 0.2K
13:38 60.82 60.82 60.82 60.82 1.2K
13:39 60.84 60.84 60.80 60.80 16.2K
13:42 60.85 60.85 60.85 60.85 0.2K
13:43 60.90 60.90 60.90 60.90 0.5K
13:44 60.82 60.82 60.82 60.82 0.7K
13:46 60.84 60.84 60.84 60.84 0.2K
13:47 60.73 60.75 60.73 60.75 5.8K
13:49 60.85 60.85 60.85 60.85 0.8K
13:51 60.91 60.92 60.91 60.92 22.0K
13:53 60.99 61.00 60.99 61.00 0.2K
13:54 60.96 60.96 60.96 60.96 0.5K
13:55 60.98 60.98 60.98 60.98 0.5K
13:56 60.92 60.92 60.92 60.92 0.7K
13:57 60.95 60.95 60.95 60.95 0.9K
13:59 60.99 60.99 60.99 60.99 0.6K
14:00 60.98 60.98 60.98 60.98 0.9K
14:01 61.01 61.01 61.01 61.01 0.6K
14:02 61.02 61.02 61.01 61.01 2.3K
14:03 60.99 61.00 60.99 61.00 0.5K
14:04 61.01 61.01 61.01 61.01 1.0K
14:06 61.02 61.02 61.02 61.02 0.5K
14:07 61.00 61.00 61.00 61.00 0.3K
14:08 61.00 61.00 61.00 61.00 1.4K
14:10 61.00 61.00 61.00 61.00 1.7K
14:11 60.99 60.99 60.94 60.94 1.2K
14:12 60.94 60.94 60.91 60.91 0.7K
14:13 60.95 60.97 60.95 60.97 0.5K
14:14 60.94 60.96 60.94 60.96 2.1K
14:16 60.97 60.99 60.97 60.99 14.4K
14:17 61.01 61.01 61.01 61.01 0.4K
14:18 60.98 60.98 60.98 60.98 0.8K
14:19 60.99 60.99 60.99 60.99 1.1K
14:20 61.01 61.01 61.01 61.01 0.5K
14:21 61.06 61.07 61.05 61.07 1.2K
14:22 61.06 61.06 61.06 61.06 1.3K
14:25 61.07 61.07 61.07 61.07 0.2K
14:26 61.05 61.05 61.05 61.05 1.5K
14:27 61.08 61.09 61.08 61.09 1.1K
14:28 61.09 61.09 61.09 61.09 0.3K
14:29 61.09 61.09 61.09 61.09 0.3K
14:30 61.09 61.09 61.07 61.07 1.1K
14:31 61.09 61.10 61.09 61.10 0.4K
14:32 61.11 61.11 61.11 61.11 0.6K
14:33 61.10 61.10 61.10 61.10 0.3K
14:34 61.11 61.11 61.11 61.11 0.2K
14:35 61.07 61.07 61.07 61.07 0.6K
14:36 61.13 61.13 61.13 61.13 1.1K
14:37 61.16 61.16 61.16 61.16 0.4K
14:38 61.13 61.13 61.13 61.13 0.4K
14:39 61.15 61.15 61.15 61.15 2.9K
14:41 61.14 61.15 61.14 61.15 4.3K
14:42 61.13 61.13 61.13 61.13 0.4K
14:43 61.17 61.17 61.17 61.17 0.2K
14:44 61.16 61.17 61.16 61.17 1.0K
14:45 61.14 61.15 61.14 61.15 0.5K
14:46 61.13 61.13 61.13 61.13 0.3K
14:47 61.14 61.17 61.14 61.17 2.2K
14:48 61.11 61.11 61.11 61.11 0.5K
14:49 61.14 61.14 61.14 61.14 3.8K
14:50 61.11 61.14 61.11 61.14 1.3K
14:51 61.13 61.13 61.13 61.13 0.3K
14:52 61.11 61.14 61.11 61.14 2.5K
14:53 61.12 61.14 61.12 61.14 3.0K
14:54 61.12 61.14 61.12 61.14 0.7K
14:55 61.10 61.14 61.10 61.14 1.1K
14:56 61.12 61.16 61.12 61.16 1.9K
14:57 61.12 61.12 61.12 61.12 0.6K
14:58 61.16 61.16 61.16 61.16 0.9K
14:59 61.17 61.17 61.13 61.13 2.0K
15:00 61.18 61.19 61.18 61.19 0.8K
15:01 61.19 61.19 61.17 61.18 2.3K
15:02 61.18 61.20 61.16 61.16 3.0K
15:03 61.18 61.18 61.18 61.18 0.4K
15:04 61.20 61.20 61.17 61.19 1.5K
15:05 61.18 61.20 61.18 61.20 3.4K
15:06 61.21 61.21 61.21 61.21 0.8K
15:07 61.23 61.25 61.23 61.24 6.8K
15:08 61.25 61.26 61.25 61.25 2.6K
15:10 61.26 61.26 61.25 61.25 1.0K
15:11 61.24 61.24 61.24 61.24 0.4K
15:12 61.25 61.25 61.25 61.25 2.8K
15:13 61.28 61.28 61.28 61.28 2.4K
15:14 61.28 61.28 61.27 61.27 2.1K
15:15 61.25 61.25 61.22 61.23 2.4K
15:16 61.20 61.21 61.20 61.21 3.7K
15:17 61.21 61.26 61.21 61.26 0.9K
15:18 61.21 61.21 61.19 61.19 1.4K
15:19 61.21 61.24 61.20 61.20 3.6K
15:20 61.20 61.21 61.19 61.21 1.9K
15:21 61.19 61.21 61.19 61.21 2.5K
15:22 61.21 61.23 61.21 61.23 2.1K
15:23 61.20 61.20 61.20 61.20 1.3K
15:24 61.24 61.24 61.21 61.21 4.3K
15:25 61.21 61.21 61.19 61.19 2.6K
15:26 61.16 61.16 61.13 61.13 1.4K
15:27 61.18 61.18 61.18 61.18 0.1K
15:28 61.18 61.22 61.18 61.19 6.6K
15:29 61.17 61.18 61.17 61.18 0.3K
15:30 61.15 61.15 61.15 61.15 1.2K
15:31 61.13 61.13 61.13 61.13 1.5K
15:32 61.13 61.13 61.13 61.13 0.8K
15:33 61.18 61.18 61.18 61.18 0.5K
15:34 61.16 61.16 61.16 61.16 0.3K
15:35 61.18 61.18 61.13 61.17 7.3K
15:36 61.17 61.20 61.16 61.16 2.3K
15:37 61.16 61.16 61.14 61.14 2.9K
15:38 61.18 61.18 61.16 61.16 8.3K
15:39 61.18 61.18 61.16 61.17 7.9K
15:40 61.21 61.21 61.21 61.21 5.0K
15:41 61.21 61.23 61.21 61.23 0.5K
15:42 61.25 61.25 61.24 61.24 2.4K
15:43 61.23 61.24 61.23 61.24 0.6K
15:44 61.23 61.23 61.20 61.21 3.8K
15:45 61.19 61.21 61.19 61.21 1.1K
15:46 61.23 61.23 61.23 61.23 0.6K
15:47 61.19 61.19 61.16 61.17 2.0K
15:48 61.15 61.17 61.15 61.16 10.5K
15:49 61.13 61.13 61.13 61.13 0.4K
15:50 61.08 61.08 61.01 61.01 7.8K
15:51 61.06 61.10 61.06 61.10 2.6K
15:53 61.05 61.05 61.01 61.01 0.7K
15:54 61.05 61.05 61.05 61.05 1.8K
15:56 60.93 60.93 60.92 60.92 1.0K
15:58 60.91 60.91 60.89 60.89 1.5K
15:59 60.94 60.95 60.94 60.95 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available