Avantis US Small Cap Value ETF

AVUV
🏛️ usa →
100.66
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 96.43 96.43 96.22 96.22 41.7K
09:31 96.22 96.22 96.02 96.02 12.2K
09:32 95.99 96.02 95.96 96.02 3.5K
09:33 96.07 96.07 95.90 95.91 6.8K
09:34 96.05 96.05 96.05 96.05 0.8K
09:35 96.00 96.09 96.00 96.09 1.7K
09:36 96.12 96.12 96.00 96.05 2.6K
09:37 96.01 96.08 95.98 96.07 2.9K
09:38 96.08 96.08 96.01 96.01 2.9K
09:39 96.05 96.17 96.05 96.17 4.6K
09:40 96.16 96.21 96.16 96.20 1.1K
09:41 96.23 96.24 96.23 96.24 0.7K
09:42 96.19 96.24 96.19 96.23 2.4K
09:43 96.11 96.11 96.11 96.11 0.4K
09:44 96.17 96.17 96.17 96.17 0.3K
09:45 96.15 96.15 96.01 96.01 0.7K
09:46 96.04 96.12 96.04 96.12 1.2K
09:47 96.01 96.01 95.99 95.99 0.7K
09:48 95.99 95.99 95.93 95.93 1.2K
09:49 96.03 96.03 96.03 96.03 5.1K
09:50 96.07 96.07 96.03 96.03 1.9K
09:51 96.02 96.06 96.00 96.00 6.0K
09:52 96.09 96.10 96.06 96.10 9.2K
09:53 96.11 96.11 96.02 96.03 1.1K
09:54 96.01 96.01 96.01 96.01 1.3K
09:55 95.99 95.99 95.91 95.96 3.8K
09:56 96.01 96.02 96.00 96.00 1.4K
09:57 96.06 96.06 96.03 96.05 1.6K
09:58 96.01 96.09 96.01 96.09 3.8K
09:59 96.08 96.08 96.08 96.08 0.5K
10:00 96.10 96.10 96.03 96.03 2.6K
10:01 96.08 96.12 96.08 96.12 2.5K
10:02 96.11 96.11 96.11 96.11 0.4K
10:03 96.16 96.18 96.16 96.18 1.9K
10:04 96.17 96.19 96.17 96.19 2.6K
10:05 96.17 96.22 96.16 96.22 1.8K
10:06 96.24 96.24 96.24 96.24 0.8K
10:07 96.30 96.34 96.30 96.34 2.6K
10:08 96.25 96.26 96.25 96.26 1.0K
10:09 96.11 96.11 96.11 96.11 0.3K
10:10 96.16 96.20 96.16 96.20 0.5K
10:11 96.22 96.24 96.20 96.20 3.4K
10:12 96.28 96.28 96.28 96.28 0.3K
10:13 96.27 96.27 96.25 96.25 1.3K
10:14 96.27 96.34 96.27 96.34 3.5K
10:15 96.35 96.41 96.35 96.41 3.6K
10:17 96.41 96.41 96.38 96.40 2.1K
10:18 96.42 96.43 96.42 96.43 1.1K
10:19 96.43 96.44 96.43 96.43 2.4K
10:20 96.43 96.43 96.43 96.43 1.5K
10:21 96.38 96.47 96.38 96.47 2.1K
10:22 96.42 96.45 96.42 96.45 0.7K
10:23 96.44 96.49 96.44 96.49 1.5K
10:24 96.46 96.48 96.46 96.48 0.9K
10:25 96.48 96.48 96.48 96.48 0.3K
10:26 96.50 96.50 96.49 96.49 0.8K
10:27 96.53 96.53 96.53 96.53 0.5K
10:28 96.53 96.57 96.52 96.57 5.5K
10:29 96.54 96.56 96.53 96.54 8.0K
10:30 96.56 96.56 96.54 96.55 4.6K
10:31 96.55 96.57 96.55 96.57 2.1K
10:32 96.54 96.54 96.54 96.54 0.8K
10:33 96.58 96.63 96.57 96.63 3.0K
10:34 96.62 96.62 96.62 96.62 0.8K
10:35 96.64 96.66 96.63 96.66 5.0K
10:36 96.68 96.68 96.64 96.64 1.8K
10:37 96.64 96.64 96.55 96.55 1.2K
10:38 96.57 96.57 96.57 96.57 1.4K
10:39 96.56 96.58 96.53 96.58 10.9K
10:40 96.58 96.58 96.49 96.49 1.2K
10:42 96.59 96.59 96.59 96.59 0.4K
10:43 96.57 96.57 96.56 96.56 1.0K
10:45 96.53 96.54 96.50 96.50 1.4K
10:46 96.51 96.53 96.51 96.53 1.6K
10:47 96.52 96.57 96.52 96.57 2.9K
10:48 96.57 96.57 96.57 96.57 0.3K
10:49 96.60 96.60 96.59 96.59 1.1K
10:50 96.57 96.62 96.57 96.62 3.0K
10:51 96.59 96.59 96.59 96.59 0.4K
10:52 96.60 96.63 96.60 96.63 4.0K
10:53 96.58 96.58 96.56 96.58 1.5K
10:54 96.60 96.61 96.60 96.61 0.7K
10:55 96.63 96.63 96.60 96.62 2.1K
10:56 96.59 96.63 96.58 96.63 2.8K
10:57 96.62 96.62 96.62 96.62 0.8K
10:58 96.60 96.60 96.60 96.60 0.5K
10:59 96.63 96.68 96.63 96.68 1.3K
11:00 96.63 96.63 96.59 96.59 1.0K
11:01 96.64 96.64 96.64 96.64 0.3K
11:02 96.59 96.59 96.59 96.59 0.1K
11:03 96.56 96.56 96.53 96.53 2.4K
11:04 96.62 96.63 96.60 96.60 1.0K
11:05 96.61 96.61 96.58 96.59 3.0K
11:06 96.58 96.64 96.58 96.64 2.2K
11:08 96.64 96.65 96.64 96.65 1.1K
11:09 96.63 96.63 96.63 96.63 0.7K
11:10 96.63 96.63 96.60 96.60 0.5K
11:11 96.57 96.57 96.48 96.48 1.0K
11:12 96.44 96.50 96.44 96.50 3.2K
11:13 96.49 96.52 96.49 96.52 1.2K
11:14 96.50 96.52 96.50 96.50 0.8K
11:15 96.44 96.44 96.44 96.44 0.8K
11:16 96.47 96.47 96.47 96.47 0.5K
11:17 96.45 96.45 96.41 96.41 2.4K
11:18 96.40 96.40 96.40 96.40 0.6K
11:19 96.42 96.44 96.41 96.42 3.1K
11:20 96.41 96.41 96.41 96.41 0.2K
11:21 96.41 96.44 96.41 96.44 4.0K
11:22 96.46 96.46 96.46 96.46 1.2K
11:24 96.46 96.46 96.40 96.40 30.3K
11:25 96.44 96.44 96.41 96.41 1.5K
11:26 96.43 96.43 96.41 96.43 1.6K
11:27 96.44 96.45 96.44 96.45 1.2K
11:28 96.48 96.48 96.44 96.44 2.3K
11:29 96.44 96.44 96.44 96.44 1.3K
11:30 96.41 96.41 96.41 96.41 1.4K
11:31 96.45 96.45 96.43 96.43 0.8K
11:32 96.43 96.50 96.43 96.50 4.8K
11:33 96.46 96.48 96.46 96.48 1.5K
11:36 96.44 96.44 96.44 96.44 1.1K
11:37 96.46 96.46 96.46 96.46 0.3K
11:38 96.46 96.54 96.46 96.54 3.0K
11:39 96.50 96.50 96.50 96.50 1.7K
11:40 96.50 96.51 96.50 96.51 1.1K
11:41 96.54 96.54 96.52 96.52 0.3K
11:42 96.51 96.51 96.50 96.50 3.6K
11:43 96.52 96.52 96.48 96.50 3.0K
11:44 96.52 96.56 96.52 96.56 1.1K
11:45 96.55 96.61 96.55 96.61 3.9K
11:46 96.61 96.63 96.61 96.62 4.1K
11:47 96.63 96.66 96.63 96.66 1.2K
11:48 96.67 96.68 96.67 96.68 1.2K
11:49 96.68 96.68 96.68 96.68 0.4K
11:50 96.67 96.68 96.67 96.68 0.5K
11:51 96.67 96.68 96.67 96.68 3.2K
11:52 96.67 96.67 96.62 96.63 2.8K
11:53 96.63 96.63 96.59 96.60 1.9K
11:54 96.52 96.57 96.51 96.56 63.4K
11:55 96.60 96.60 96.58 96.58 4.9K
11:56 96.59 96.60 96.54 96.54 6.4K
11:57 96.57 96.60 96.57 96.58 3.3K
11:58 96.57 96.60 96.57 96.57 3.9K
11:59 96.52 96.52 96.51 96.51 3.0K
12:00 96.50 96.57 96.50 96.57 1.9K
12:01 96.57 96.58 96.57 96.58 1.1K
12:02 96.59 96.60 96.59 96.60 0.4K
12:03 96.55 96.55 96.55 96.55 2.1K
12:04 96.58 96.58 96.57 96.57 3.1K
12:05 96.60 96.60 96.58 96.58 1.6K
12:07 96.60 96.60 96.60 96.60 0.8K
12:08 96.61 96.61 96.61 96.61 0.8K
12:09 96.67 96.68 96.67 96.68 2.7K
12:10 96.70 96.70 96.68 96.68 1.0K
12:11 96.67 96.70 96.67 96.70 1.5K
12:12 96.69 96.70 96.69 96.70 16.8K
12:13 96.70 96.70 96.70 96.70 1.0K
12:14 96.73 96.74 96.71 96.73 1.4K
12:15 96.77 96.78 96.75 96.78 1.5K
12:16 96.76 96.77 96.73 96.73 2.1K
12:17 96.75 96.77 96.75 96.77 1.6K
12:19 96.82 96.82 96.80 96.80 1.3K
12:20 96.78 96.80 96.78 96.80 9.7K
12:21 96.82 96.83 96.81 96.82 2.0K
12:22 96.82 96.83 96.81 96.83 2.4K
12:24 96.88 96.88 96.88 96.88 0.3K
12:25 96.86 96.86 96.86 96.86 0.4K
12:26 96.86 96.90 96.85 96.90 1.2K
12:27 96.90 96.92 96.90 96.92 2.3K
12:28 96.90 96.90 96.89 96.89 0.9K
12:29 96.91 96.91 96.88 96.88 3.1K
12:30 96.86 96.86 96.81 96.81 5.3K
12:31 96.81 96.81 96.81 96.81 0.8K
12:32 96.81 96.81 96.77 96.77 0.7K
12:33 96.76 96.76 96.72 96.72 0.7K
12:34 96.72 96.72 96.71 96.71 1.1K
12:35 96.70 96.74 96.67 96.74 3.6K
12:36 96.74 96.74 96.74 96.74 0.6K
12:37 96.78 96.79 96.78 96.79 1.0K
12:38 96.80 96.80 96.80 96.80 0.7K
12:39 96.79 96.81 96.79 96.80 1.7K
12:40 96.84 96.84 96.82 96.82 1.9K
12:41 96.80 96.82 96.80 96.82 6.0K
12:42 96.79 96.82 96.79 96.82 2.2K
12:43 96.82 96.82 96.82 96.82 0.3K
12:44 96.84 96.85 96.82 96.85 0.9K
12:46 96.84 96.84 96.84 96.84 1.0K
12:48 96.85 96.85 96.82 96.85 1.3K
12:49 96.87 96.88 96.87 96.88 0.4K
12:50 96.93 96.98 96.93 96.98 3.3K
12:51 96.95 96.97 96.95 96.97 0.8K
12:52 97.04 97.04 97.00 97.00 1.9K
12:53 97.01 97.01 96.98 96.99 1.7K
12:54 97.02 97.02 96.97 96.98 6.6K
12:55 96.99 97.02 96.99 97.01 3.2K
12:56 97.03 97.03 97.03 97.03 0.3K
12:57 97.02 97.07 97.02 97.07 0.8K
12:58 97.06 97.06 97.06 97.06 1.4K
12:59 97.08 97.08 97.03 97.04 5.9K
13:00 97.04 97.04 97.04 97.04 1.7K
15:59 97.08 97.08 97.08 97.08 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available