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
09:33 59.81 59.81 59.81 59.81 7.4K
09:34 59.76 59.76 59.76 59.76 0.5K
09:36 59.78 59.86 59.78 59.82 1.4K
09:37 59.81 59.87 59.81 59.87 1.6K
09:43 59.84 59.84 59.82 59.82 2.7K
09:46 59.88 59.89 59.88 59.89 4.0K
09:50 59.93 59.93 59.87 59.87 0.5K
09:51 59.82 59.82 59.82 59.82 0.2K
09:52 59.80 59.80 59.76 59.76 0.8K
09:57 59.73 59.73 59.73 59.73 0.2K
09:58 59.72 59.72 59.71 59.71 2.1K
09:59 59.70 59.70 59.70 59.70 1.4K
10:00 59.64 59.64 59.59 59.59 4.7K
10:01 59.61 59.61 59.57 59.57 3.5K
10:02 59.58 59.58 59.58 59.58 1.6K
10:03 59.55 59.55 59.55 59.55 0.6K
10:04 59.53 59.58 59.53 59.58 4.6K
10:05 59.59 59.59 59.59 59.59 6.4K
10:06 59.56 59.56 59.56 59.56 3.3K
10:10 59.58 59.61 59.58 59.61 1.0K
10:13 59.62 59.62 59.62 59.62 1.6K
10:14 59.60 59.60 59.60 59.60 3.9K
10:15 59.59 59.59 59.59 59.59 0.2K
10:16 59.52 59.52 59.50 59.50 0.4K
10:17 59.50 59.50 59.50 59.50 0.3K
10:18 59.46 59.46 59.43 59.43 0.9K
10:19 59.47 59.48 59.47 59.48 0.3K
10:20 59.52 59.52 59.49 59.49 4.2K
10:21 59.46 59.46 59.46 59.46 2.5K
10:22 59.50 59.50 59.48 59.48 1.6K
10:23 59.48 59.49 59.47 59.47 3.9K
10:24 59.47 59.47 59.45 59.45 3.2K
10:26 59.50 59.50 59.47 59.49 1.5K
10:27 59.50 59.50 59.47 59.47 1.1K
10:28 59.46 59.46 59.46 59.46 0.3K
10:29 59.48 59.49 59.46 59.49 2.3K
10:30 59.47 59.50 59.47 59.48 0.9K
10:31 59.48 59.49 59.45 59.45 3.8K
10:32 59.45 59.45 59.42 59.42 6.6K
10:33 59.42 59.44 59.42 59.44 4.4K
10:34 59.44 59.46 59.42 59.42 2.2K
10:35 59.43 59.45 59.43 59.45 3.0K
10:36 59.45 59.48 59.45 59.48 0.9K
10:37 59.47 59.49 59.46 59.49 2.5K
10:38 59.50 59.50 59.50 59.50 0.9K
10:39 59.53 59.53 59.53 59.53 3.1K
10:40 59.54 59.57 59.54 59.57 2.3K
10:41 59.55 59.59 59.55 59.59 0.9K
10:44 59.45 59.45 59.43 59.44 2.5K
10:47 59.43 59.43 59.43 59.43 0.2K
10:48 59.39 59.39 59.39 59.39 4.1K
10:49 59.41 59.41 59.38 59.38 8.2K
10:50 59.38 59.38 59.34 59.38 3.2K
10:51 59.38 59.38 59.37 59.38 13.7K
10:52 59.38 59.38 59.35 59.37 4.9K
10:53 59.38 59.38 59.38 59.38 1.7K
10:54 59.39 59.39 59.39 59.39 1.4K
10:55 59.36 59.36 59.33 59.36 4.7K
10:56 59.36 59.36 59.36 59.36 1.1K
10:57 59.34 59.34 59.29 59.29 2.7K
10:58 59.30 59.32 59.30 59.30 2.8K
11:00 59.29 59.33 59.29 59.32 2.0K
11:01 59.29 59.29 59.29 59.29 0.9K
11:02 59.24 59.25 59.24 59.25 1.9K
11:03 59.25 59.25 59.25 59.25 1.8K
11:05 59.25 59.27 59.25 59.27 4.6K
11:06 59.25 59.25 59.25 59.25 0.9K
11:08 59.24 59.24 59.24 59.24 0.2K
11:09 59.22 59.22 59.22 59.22 0.1K
11:11 59.26 59.26 59.26 59.26 1.2K
11:12 59.25 59.26 59.22 59.26 6.8K
11:13 59.25 59.25 59.23 59.23 0.9K
11:14 59.22 59.22 59.19 59.19 4.2K
11:15 59.21 59.22 59.21 59.21 4.6K
11:20 59.27 59.27 59.27 59.27 0.4K
11:21 59.21 59.22 59.21 59.22 0.4K
11:22 59.21 59.21 59.21 59.21 0.3K
11:25 59.22 59.22 59.22 59.22 1.2K
11:26 59.21 59.21 59.21 59.21 0.5K
11:27 59.19 59.20 59.19 59.20 6.7K
11:28 59.17 59.17 59.16 59.16 0.8K
11:30 59.15 59.15 59.15 59.15 2.1K
11:34 59.05 59.05 59.05 59.05 0.4K
11:35 59.07 59.08 59.07 59.08 5.2K
11:36 59.03 59.03 59.03 59.03 0.4K
11:37 59.02 59.04 59.02 59.04 1.1K
11:39 59.04 59.05 59.04 59.05 0.4K
11:40 59.06 59.06 59.05 59.06 0.7K
11:42 59.02 59.02 59.02 59.02 0.4K
11:43 59.03 59.03 59.03 59.03 1.7K
11:44 58.99 58.99 58.99 58.99 0.8K
11:46 58.98 58.98 58.98 58.98 0.7K
11:48 58.90 58.90 58.90 58.90 0.3K
11:49 58.89 58.92 58.89 58.92 1.5K
11:50 58.91 58.91 58.90 58.90 0.4K
11:51 58.89 58.89 58.89 58.89 0.5K
11:53 58.89 58.90 58.88 58.90 2.2K
11:54 58.90 58.90 58.90 58.90 0.6K
11:55 58.85 58.85 58.85 58.85 0.1K
11:57 58.86 58.86 58.85 58.85 0.3K
11:58 58.85 58.86 58.85 58.86 1.3K
11:59 58.87 58.87 58.87 58.87 0.6K
12:00 58.88 58.88 58.88 58.88 0.6K
12:01 58.90 58.92 58.90 58.92 2.8K
12:02 58.90 58.90 58.90 58.90 1.4K
12:03 58.90 58.90 58.89 58.89 0.3K
12:05 58.91 58.91 58.91 58.91 1.6K
12:06 58.91 58.92 58.91 58.92 3.1K
12:08 58.95 58.95 58.95 58.95 0.3K
12:10 58.97 58.97 58.94 58.96 2.4K
12:11 58.97 58.97 58.97 58.97 0.2K
12:12 59.00 59.00 59.00 59.00 0.6K
12:13 59.00 59.01 59.00 59.01 1.4K
12:14 59.01 59.01 59.01 59.01 1.7K
12:16 58.97 58.97 58.97 58.97 1.6K
12:17 58.99 58.99 58.99 58.99 0.4K
12:19 58.94 58.97 58.94 58.97 2.2K
12:23 58.95 59.00 58.95 59.00 27.5K
12:24 58.99 58.99 58.97 58.97 0.8K
12:26 58.95 58.95 58.95 58.95 0.1K
12:28 58.94 58.94 58.94 58.94 0.6K
12:29 58.95 58.95 58.95 58.95 0.3K
12:30 58.98 59.01 58.98 59.01 0.4K
12:31 59.00 59.01 59.00 59.01 6.6K
12:36 59.05 59.05 59.05 59.05 0.5K
12:38 59.10 59.10 59.10 59.10 0.2K
12:40 59.09 59.09 59.09 59.09 1.7K
12:41 59.14 59.14 59.14 59.14 0.1K
12:42 59.12 59.12 59.12 59.12 1.8K
12:43 59.12 59.12 59.12 59.12 0.6K
12:46 59.09 59.09 59.09 59.09 1.0K
12:49 59.04 59.05 59.03 59.03 3.3K
12:50 58.99 58.99 58.99 58.99 0.4K
12:53 58.95 58.95 58.93 58.93 0.9K
12:54 58.95 58.95 58.95 58.95 0.3K
12:55 58.92 58.92 58.92 58.92 0.3K
12:56 58.91 58.91 58.91 58.91 0.8K
13:00 58.88 58.90 58.88 58.90 2.1K
13:01 58.91 58.91 58.91 58.91 0.5K
13:02 58.87 58.87 58.87 58.87 0.5K
13:04 58.78 58.78 58.77 58.77 1.1K
13:06 58.77 58.77 58.77 58.77 0.3K
13:07 58.78 58.78 58.78 58.78 0.6K
13:09 58.75 58.75 58.75 58.75 1.6K
13:10 58.76 58.76 58.76 58.76 0.5K
13:11 58.73 58.73 58.73 58.73 0.7K
13:12 58.74 58.76 58.74 58.75 3.8K
13:14 58.71 58.73 58.71 58.73 6.1K
13:15 58.73 58.73 58.73 58.73 9.4K
13:17 58.73 58.73 58.73 58.73 2.2K
13:18 58.72 58.72 58.72 58.72 0.2K
13:19 58.76 58.76 58.76 58.76 0.7K
13:20 58.80 58.80 58.80 58.80 0.2K
13:21 58.80 58.80 58.80 58.80 1.1K
13:23 58.83 58.83 58.83 58.82 0.8K
13:29 58.74 58.74 58.73 58.73 0.4K
13:30 58.74 58.74 58.74 58.74 0.8K
13:31 58.81 58.81 58.81 58.81 2.1K
13:32 58.79 58.79 58.79 58.79 0.2K
13:33 58.74 58.74 58.74 58.74 3.1K
13:35 58.75 58.76 58.74 58.76 29.5K
13:36 58.76 58.76 58.76 58.76 0.3K
13:37 58.79 58.79 58.79 58.79 1.1K
13:40 58.79 58.79 58.79 58.79 0.2K
13:41 58.76 58.76 58.76 58.76 0.1K
13:44 58.73 58.73 58.73 58.73 1.1K
13:45 58.75 58.75 58.75 58.75 2.2K
13:46 58.70 58.70 58.70 58.70 0.3K
13:47 58.70 58.70 58.70 58.70 1.2K
13:49 58.71 58.71 58.70 58.70 1.9K
13:50 58.70 58.75 58.70 58.75 1.6K
13:51 58.69 58.69 58.69 58.69 0.2K
13:52 58.71 58.71 58.71 58.71 0.3K
13:53 58.70 58.72 58.70 58.72 0.9K
13:54 58.73 58.73 58.73 58.73 0.7K
13:55 58.70 58.74 58.70 58.74 1.7K
13:58 58.68 58.68 58.68 58.68 1.3K
13:59 58.69 58.69 58.69 58.69 0.6K
14:00 58.69 58.70 58.68 58.68 16.4K
14:03 58.68 58.68 58.68 58.68 0.1K
14:05 58.67 58.67 58.67 58.67 2.8K
14:06 58.66 58.69 58.66 58.68 9.7K
14:07 58.70 58.70 58.70 58.70 1.5K
14:08 58.67 58.67 58.67 58.67 0.4K
14:09 58.67 58.67 58.66 58.66 0.6K
14:10 58.67 58.67 58.63 58.63 2.3K
14:11 58.67 58.67 58.67 58.67 0.8K
14:12 58.66 58.68 58.66 58.68 1.7K
14:13 58.67 58.68 58.66 58.68 1.1K
14:14 58.66 58.66 58.66 58.66 0.1K
14:15 58.65 58.65 58.65 58.65 0.4K
14:16 58.68 58.68 58.68 58.68 0.4K
14:18 58.74 58.74 58.74 58.74 1.1K
14:20 58.72 58.72 58.72 58.72 0.8K
14:21 58.70 58.70 58.69 58.69 1.9K
14:26 58.72 58.72 58.72 58.72 1.6K
14:27 58.74 58.76 58.74 58.75 1.2K
14:28 58.76 58.76 58.74 58.74 1.0K
14:29 58.77 58.77 58.77 58.77 1.5K
14:30 58.79 58.82 58.79 58.82 1.9K
14:31 58.84 58.84 58.84 58.84 0.7K
14:32 58.81 58.82 58.80 58.80 5.3K
14:33 58.79 58.79 58.79 58.79 4.0K
14:34 58.82 58.82 58.82 58.82 4.2K
14:35 58.83 58.83 58.83 58.83 0.3K
14:36 58.82 58.82 58.82 58.82 2.6K
14:38 58.79 58.82 58.79 58.80 3.2K
14:39 58.80 58.80 58.80 58.80 0.3K
14:40 58.81 58.81 58.79 58.79 5.3K
14:41 58.76 58.76 58.74 58.74 2.8K
14:43 58.75 58.75 58.74 58.74 2.9K
14:44 58.73 58.74 58.73 58.74 1.7K
14:45 58.74 58.75 58.74 58.75 4.7K
14:46 58.74 58.75 58.72 58.73 4.5K
14:47 58.74 58.74 58.72 58.72 3.9K
14:48 58.73 58.73 58.73 58.73 0.5K
14:49 58.72 58.72 58.72 58.72 3.3K
14:50 58.74 58.74 58.73 58.73 5.2K
14:51 58.73 58.73 58.73 58.73 1.5K
14:52 58.72 58.72 58.70 58.70 2.0K
14:53 58.70 58.70 58.68 58.68 4.2K
14:54 58.68 58.69 58.68 58.69 2.5K
14:55 58.67 58.68 58.67 58.68 1.2K
14:56 58.68 58.70 58.68 58.70 5.4K
14:57 58.69 58.69 58.67 58.69 8.6K
14:58 58.69 58.69 58.68 58.68 3.6K
14:59 58.68 58.69 58.68 58.68 15.6K
15:00 58.72 58.72 58.72 58.72 0.1K
15:01 58.74 58.76 58.74 58.76 5.8K
15:02 58.77 58.79 58.77 58.78 6.7K
15:03 58.76 58.76 58.76 58.76 3.1K
15:04 58.77 58.79 58.77 58.79 0.9K
15:05 58.79 58.80 58.79 58.80 5.4K
15:06 58.80 58.80 58.79 58.79 2.2K
15:07 58.78 58.80 58.78 58.78 12.4K
15:09 58.81 58.81 58.79 58.79 4.1K
15:10 58.78 58.79 58.78 58.79 74.8K
15:11 58.80 58.81 58.79 58.81 7.3K
15:12 58.81 58.81 58.81 58.81 4.0K
15:13 58.83 58.86 58.83 58.83 23.2K
15:14 58.83 58.83 58.83 58.83 1.9K
15:15 58.82 58.84 58.82 58.84 9.4K
15:16 58.83 58.85 58.83 58.83 3.9K
15:17 58.80 58.82 58.80 58.82 138.7K
15:18 58.84 58.85 58.84 58.85 1.1K
15:19 58.87 58.87 58.87 58.87 2.1K
15:20 58.89 58.89 58.88 58.88 1.2K
15:21 58.88 58.90 58.88 58.90 5.1K
15:22 58.92 58.92 58.92 58.92 0.8K
15:23 58.93 58.93 58.88 58.88 7.8K
15:24 58.91 58.91 58.90 58.90 2.1K
15:25 58.88 58.88 58.87 58.88 5.9K
15:26 58.88 58.90 58.88 58.89 3.8K
15:27 58.86 58.87 58.85 58.87 2.2K
15:28 58.86 58.86 58.83 58.86 11.0K
15:29 58.84 58.85 58.83 58.85 7.7K
15:30 58.87 58.88 58.87 58.88 11.0K
15:31 58.87 58.89 58.87 58.88 7.6K
15:32 58.91 58.91 58.91 58.90 3.5K
15:33 58.87 58.89 58.86 58.89 11.2K
15:34 58.87 58.89 58.86 58.89 12.7K
15:35 58.91 58.93 58.91 58.91 6.5K
15:36 58.93 58.97 58.93 58.97 3.8K
15:37 59.00 59.06 59.00 59.03 13.0K
15:38 58.99 59.00 58.98 59.00 6.1K
15:39 58.99 58.99 58.98 58.98 9.4K
15:40 59.03 59.04 59.03 59.04 1.5K
15:41 59.02 59.02 58.99 58.99 2.2K
15:42 59.00 59.02 59.00 59.02 3.1K
15:43 59.02 59.02 59.02 59.02 0.5K
15:44 59.04 59.04 59.03 59.04 3.2K
15:46 59.07 59.07 59.05 59.05 1.9K
15:48 59.04 59.07 59.04 59.07 2.6K
15:49 59.07 59.10 59.07 59.08 14.7K
15:50 59.07 59.13 59.03 59.13 3.7K
15:51 59.11 59.11 59.11 59.11 2.7K
15:53 59.10 59.16 59.10 59.14 4.0K
15:54 59.14 59.21 59.14 59.21 3.5K
15:55 59.20 59.21 59.19 59.21 6.4K
15:56 59.24 59.24 59.24 59.24 3.2K
15:57 59.23 59.27 59.23 59.27 5.3K
15:58 59.28 59.28 59.28 59.28 0.2K
15:59 59.27 59.27 59.22 59.25 9.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available