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 97.00 97.00 96.90 96.91 24.9K
09:31 96.91 97.08 96.91 97.03 2.6K
09:32 97.13 97.13 97.06 97.10 2.1K
09:33 97.14 97.16 97.11 97.11 2.2K
09:34 97.22 97.27 97.19 97.19 6.4K
09:35 97.26 97.26 97.13 97.16 9.5K
09:36 97.14 97.18 97.05 97.05 9.7K
09:37 97.24 97.25 97.24 97.25 2.4K
09:38 97.21 97.21 97.21 97.21 1.7K
09:39 97.24 97.26 97.24 97.26 0.7K
09:40 97.21 97.27 97.19 97.27 2.0K
09:41 97.37 97.42 97.36 97.42 6.0K
09:42 97.42 97.46 97.40 97.46 4.3K
09:43 97.42 97.43 97.39 97.42 3.1K
09:44 97.39 97.43 97.39 97.43 2.5K
09:45 97.39 97.43 97.39 97.41 1.9K
09:46 97.45 97.48 97.45 97.46 3.5K
09:47 97.51 97.63 97.51 97.63 3.5K
09:48 97.64 97.66 97.62 97.65 1.5K
09:49 97.62 97.62 97.60 97.60 1.6K
09:50 97.59 97.59 97.56 97.56 1.8K
09:56 97.47 97.53 97.47 97.53 2.0K
09:57 97.55 97.55 97.51 97.51 1.3K
09:58 97.48 97.48 97.40 97.45 0.7K
09:59 97.42 97.42 97.42 97.42 1.2K
10:00 97.35 97.40 97.30 97.30 3.1K
10:01 97.26 97.26 97.07 97.07 7.9K
10:02 97.09 97.13 97.09 97.13 2.2K
10:03 97.17 97.17 97.09 97.09 1.6K
10:04 97.06 97.06 96.98 96.98 3.8K
10:05 96.95 96.96 96.92 96.96 1.1K
10:06 96.91 97.00 96.91 96.97 1.2K
10:07 96.92 96.93 96.89 96.89 2.4K
10:08 96.93 96.93 96.87 96.88 1.8K
10:09 96.85 96.98 96.85 96.98 1.3K
10:10 96.95 96.95 96.88 96.88 2.4K
10:12 96.79 96.79 96.73 96.73 3.1K
10:13 96.79 96.79 96.79 96.79 0.4K
10:14 96.67 96.67 96.61 96.64 1.4K
10:15 96.64 96.64 96.63 96.63 1.8K
10:16 96.58 96.58 96.58 96.58 1.9K
10:18 96.52 96.52 96.49 96.49 1.0K
10:19 96.43 96.47 96.43 96.47 3.6K
10:20 96.43 96.44 96.40 96.42 2.1K
10:21 96.51 96.51 96.41 96.41 1.1K
10:22 96.43 96.53 96.43 96.53 2.1K
10:23 96.54 96.57 96.53 96.55 19.2K
10:24 96.54 96.55 96.54 96.55 1.7K
10:25 96.51 96.51 96.44 96.44 2.7K
10:26 96.46 96.49 96.44 96.44 1.5K
10:27 96.40 96.40 96.34 96.39 1.2K
10:28 96.35 96.35 96.32 96.32 2.5K
10:29 96.32 96.34 96.29 96.29 2.5K
10:30 96.25 96.25 96.17 96.17 1.4K
10:31 96.21 96.25 96.21 96.21 3.7K
10:32 96.25 96.25 96.15 96.15 1.0K
10:33 96.16 96.27 96.16 96.27 1.8K
10:34 96.28 96.30 96.28 96.30 1.4K
10:35 96.35 96.36 96.30 96.30 2.8K
10:36 96.34 96.34 96.24 96.29 3.1K
10:37 96.35 96.35 96.35 96.35 0.5K
10:38 96.26 96.26 96.26 96.26 2.2K
10:39 96.20 96.20 96.20 96.20 1.9K
10:40 96.28 96.28 96.27 96.27 1.2K
10:41 96.31 96.47 96.31 96.47 1.8K
10:42 96.48 96.48 96.40 96.43 2.0K
10:43 96.44 96.50 96.44 96.50 2.3K
10:44 96.51 96.58 96.51 96.56 1.1K
10:45 96.54 96.63 96.54 96.63 1.2K
10:46 96.60 96.60 96.52 96.52 1.6K
10:47 96.57 96.60 96.57 96.60 0.7K
10:48 96.61 96.66 96.61 96.66 2.4K
10:49 96.70 96.70 96.70 96.70 0.5K
10:50 96.73 96.73 96.73 96.73 1.0K
10:51 96.76 96.79 96.76 96.79 0.5K
10:52 96.82 96.82 96.75 96.75 1.0K
10:53 96.77 96.77 96.70 96.70 1.7K
10:54 96.70 96.70 96.70 96.70 0.8K
10:55 96.77 96.77 96.77 96.77 0.2K
10:56 96.74 96.75 96.72 96.75 1.1K
10:57 96.72 96.72 96.72 96.72 1.2K
10:59 96.66 96.66 96.66 96.66 0.2K
11:00 96.63 96.63 96.63 96.63 4.6K
11:01 96.60 96.65 96.60 96.64 13.5K
11:02 96.58 96.58 96.54 96.54 1.1K
11:03 96.53 96.53 96.53 96.53 0.6K
11:04 96.52 96.52 96.49 96.49 2.3K
11:05 96.52 96.54 96.50 96.50 4.8K
11:06 96.53 96.57 96.51 96.54 2.9K
11:07 96.50 96.50 96.50 96.50 0.4K
11:08 96.50 96.50 96.39 96.39 2.1K
11:09 96.46 96.46 96.45 96.45 0.5K
11:10 96.42 96.43 96.42 96.43 2.7K
11:11 96.40 96.40 96.40 96.40 0.3K
11:12 96.40 96.42 96.40 96.42 2.2K
11:14 96.30 96.30 96.28 96.29 1.0K
11:15 96.33 96.34 96.32 96.32 1.5K
11:16 96.30 96.33 96.30 96.33 1.8K
11:17 96.33 96.33 96.31 96.31 2.4K
11:18 96.28 96.31 96.26 96.26 2.1K
11:19 96.25 96.25 96.25 96.25 1.8K
11:20 96.21 96.21 96.21 96.21 0.4K
11:21 96.23 96.26 96.21 96.21 1.3K
11:22 96.24 96.24 96.24 96.24 0.9K
11:23 96.32 96.35 96.32 96.35 3.3K
11:24 96.34 96.34 96.34 96.34 0.2K
11:25 96.38 96.39 96.37 96.39 2.4K
11:26 96.39 96.39 96.39 96.39 2.7K
11:27 96.38 96.38 96.38 96.38 0.7K
11:28 96.39 96.39 96.33 96.33 2.0K
11:29 96.40 96.47 96.40 96.47 1.0K
11:30 96.47 96.47 96.47 96.47 0.7K
11:31 96.45 96.48 96.45 96.48 1.4K
11:32 96.47 96.47 96.46 96.46 2.3K
11:33 96.46 96.46 96.41 96.42 1.4K
11:34 96.41 96.42 96.40 96.42 6.0K
11:35 96.36 96.39 96.35 96.39 4.3K
11:36 96.39 96.45 96.39 96.43 6.3K
11:37 96.42 96.42 96.40 96.40 5.2K
11:38 96.39 96.39 96.39 96.39 1.4K
11:39 96.34 96.36 96.34 96.36 1.7K
11:40 96.36 96.36 96.34 96.34 0.4K
11:41 96.30 96.30 96.26 96.26 1.6K
11:42 96.25 96.25 96.25 96.25 0.8K
11:43 96.19 96.19 96.19 96.19 0.3K
11:44 96.20 96.20 96.17 96.17 0.4K
11:45 96.17 96.19 96.15 96.15 7.0K
11:46 96.18 96.18 96.18 96.18 0.9K
11:47 96.14 96.14 96.14 96.14 0.3K
11:48 96.16 96.16 96.09 96.10 1.1K
11:49 96.07 96.09 95.92 95.92 2.8K
11:50 95.95 95.99 95.95 95.99 1.4K
11:52 95.90 95.90 95.80 95.80 2.8K
11:53 95.79 95.79 95.79 95.79 0.3K
11:54 95.82 95.82 95.80 95.80 1.4K
11:55 95.81 95.87 95.81 95.87 3.5K
11:56 95.85 95.87 95.83 95.83 6.3K
11:57 95.86 95.89 95.86 95.88 1.5K
11:58 95.84 95.85 95.84 95.84 1.8K
11:59 95.84 95.84 95.83 95.84 1.3K
12:00 95.86 95.86 95.86 95.86 0.8K
12:01 95.92 95.92 95.92 95.92 0.5K
12:02 95.87 95.87 95.85 95.85 1.1K
12:03 95.86 95.86 95.86 95.86 1.5K
12:04 95.89 95.89 95.89 95.89 1.3K
12:05 95.88 95.88 95.88 95.88 0.4K
12:06 95.88 95.93 95.88 95.90 4.0K
12:07 95.86 95.86 95.80 95.80 2.9K
12:08 95.82 95.84 95.82 95.84 0.5K
12:09 95.90 95.92 95.90 95.92 1.4K
12:10 95.93 95.93 95.86 95.86 0.8K
12:11 95.81 95.81 95.80 95.80 3.6K
12:12 95.80 95.80 95.80 95.80 0.4K
12:13 95.86 95.86 95.86 95.86 1.2K
12:16 95.84 95.84 95.84 95.84 0.7K
12:17 95.83 95.83 95.78 95.78 1.9K
12:18 95.81 95.81 95.81 95.81 0.3K
12:19 95.82 95.82 95.79 95.81 5.9K
12:20 95.78 95.78 95.71 95.71 1.8K
12:21 95.73 95.77 95.73 95.77 1.7K
12:23 95.73 95.73 95.72 95.72 1.0K
12:24 95.72 95.75 95.72 95.74 2.0K
12:26 95.78 95.78 95.76 95.78 1.6K
12:27 95.82 95.82 95.80 95.80 1.1K
12:28 95.73 95.73 95.73 95.73 0.2K
12:29 95.77 95.79 95.77 95.79 0.9K
12:30 95.80 95.80 95.80 95.80 0.9K
12:31 95.82 95.86 95.82 95.86 3.5K
12:32 95.87 95.87 95.87 95.87 0.5K
12:33 95.86 95.86 95.86 95.86 0.5K
12:34 95.84 95.84 95.83 95.83 2.5K
12:35 95.79 95.79 95.79 95.79 0.1K
12:36 95.80 95.80 95.77 95.77 1.8K
12:37 95.76 95.76 95.75 95.75 1.4K
12:38 95.73 95.73 95.70 95.70 1.4K
12:39 95.70 95.78 95.70 95.78 1.7K
12:40 95.75 95.78 95.75 95.78 5.8K
12:44 95.80 95.80 95.80 95.80 1.1K
12:45 95.80 95.81 95.80 95.80 5.5K
12:47 95.77 95.77 95.76 95.76 1.1K
12:48 95.77 95.77 95.77 95.77 0.7K
12:49 95.76 95.76 95.75 95.75 0.8K
12:50 95.76 95.76 95.76 95.76 0.2K
12:51 95.74 95.75 95.74 95.75 0.6K
12:52 95.77 95.82 95.77 95.82 0.7K
12:53 95.84 95.84 95.84 95.84 0.4K
12:54 95.83 95.83 95.83 95.83 1.8K
12:55 95.85 95.88 95.85 95.88 2.4K
12:56 95.89 95.92 95.89 95.92 0.9K
12:57 95.90 95.90 95.87 95.90 1.6K
12:58 95.89 95.90 95.89 95.90 2.0K
12:59 95.90 95.90 95.89 95.89 1.0K
13:00 95.88 95.92 95.88 95.92 1.6K
13:01 95.93 95.93 95.93 95.93 2.1K
13:02 95.94 95.94 95.94 95.94 0.5K
13:03 95.95 95.96 95.95 95.96 1.9K
13:04 95.96 96.03 95.96 96.03 2.9K
13:05 96.00 96.00 96.00 96.00 0.5K
13:06 96.03 96.03 96.01 96.03 1.5K
13:07 95.98 95.98 95.92 95.92 1.9K
13:09 95.96 96.00 95.96 95.99 1.6K
13:10 95.99 95.99 95.96 95.98 0.9K
13:11 95.98 96.00 95.98 96.00 0.9K
13:14 96.02 96.02 96.02 96.02 0.1K
13:15 96.03 96.05 96.03 96.05 0.7K
13:16 96.07 96.07 96.07 96.07 0.5K
13:17 96.06 96.06 96.03 96.03 0.5K
13:18 96.03 96.03 96.03 96.03 0.2K
13:19 96.05 96.05 96.05 96.05 0.7K
13:20 96.07 96.07 96.07 96.07 0.4K
13:21 96.05 96.05 96.04 96.04 0.6K
13:22 96.08 96.08 96.08 96.07 0.5K
13:23 96.07 96.07 96.07 96.07 0.8K
13:24 96.04 96.04 96.04 96.04 0.4K
13:25 96.11 96.11 96.11 96.11 1.2K
13:26 96.09 96.09 96.09 96.09 0.4K
13:27 96.03 96.05 96.03 96.04 1.2K
13:28 96.07 96.07 96.07 96.07 3.8K
13:29 96.07 96.08 96.07 96.08 0.9K
13:30 96.05 96.07 96.04 96.07 2.2K
13:31 96.09 96.10 96.06 96.10 1.6K
13:32 96.10 96.10 96.10 96.10 0.4K
13:33 96.09 96.11 96.09 96.11 0.8K
13:34 96.12 96.14 96.12 96.14 2.5K
13:35 96.11 96.11 96.11 96.11 1.6K
13:37 96.18 96.18 96.17 96.17 0.6K
13:38 96.18 96.21 96.18 96.18 2.9K
13:39 96.18 96.19 96.16 96.16 1.8K
13:40 96.19 96.19 96.19 96.19 1.0K
13:41 96.19 96.19 96.19 96.19 1.6K
13:42 96.16 96.19 96.16 96.19 1.2K
13:43 96.17 96.17 96.15 96.17 1.8K
13:44 96.16 96.16 96.11 96.16 2.1K
13:45 96.14 96.20 96.14 96.19 2.0K
13:47 96.14 96.14 96.08 96.08 1.8K
13:48 96.10 96.15 96.10 96.15 1.6K
13:49 96.14 96.16 96.14 96.16 0.8K
13:50 96.13 96.17 96.13 96.17 3.6K
13:51 96.18 96.18 96.17 96.17 1.0K
13:52 96.18 96.21 96.18 96.21 0.9K
13:53 96.21 96.26 96.21 96.26 2.4K
13:54 96.25 96.29 96.25 96.29 1.7K
13:55 96.32 96.32 96.32 96.32 1.3K
13:56 96.30 96.33 96.27 96.33 1.4K
13:57 96.33 96.34 96.32 96.34 0.9K
13:58 96.34 96.36 96.32 96.35 1.2K
13:59 96.30 96.34 96.30 96.34 2.6K
14:00 96.32 96.32 96.26 96.26 2.2K
14:01 96.24 96.26 96.21 96.26 2.4K
14:02 96.25 96.25 96.22 96.22 0.7K
14:03 96.23 96.24 96.23 96.24 0.7K
14:04 96.18 96.18 96.18 96.18 0.9K
14:05 96.22 96.24 96.22 96.24 1.2K
14:06 96.25 96.28 96.25 96.27 1.1K
14:07 96.27 96.31 96.27 96.30 1.9K
14:08 96.29 96.31 96.29 96.31 2.1K
14:09 96.30 96.30 96.28 96.28 2.6K
14:11 96.34 96.34 96.34 96.34 0.7K
14:12 96.30 96.30 96.30 96.30 0.4K
14:13 96.29 96.29 96.28 96.29 1.1K
14:14 96.32 96.32 96.30 96.30 0.5K
14:15 96.32 96.32 96.30 96.30 1.2K
14:17 96.33 96.34 96.33 96.34 0.5K
14:18 96.38 96.38 96.36 96.37 1.0K
14:19 96.41 96.43 96.39 96.43 4.9K
14:20 96.42 96.43 96.39 96.39 2.5K
14:21 96.39 96.39 96.39 96.39 1.3K
14:22 96.37 96.37 96.36 96.36 0.8K
14:23 96.30 96.30 96.30 96.30 1.3K
14:24 96.35 96.35 96.32 96.32 1.0K
14:25 96.35 96.35 96.29 96.30 1.7K
14:26 96.28 96.32 96.27 96.32 1.9K
14:27 96.33 96.33 96.29 96.29 1.3K
14:28 96.32 96.34 96.32 96.34 1.4K
14:30 96.31 96.31 96.25 96.25 1.4K
14:31 96.27 96.30 96.27 96.30 1.2K
14:32 96.29 96.33 96.27 96.33 1.0K
14:33 96.34 96.35 96.33 96.34 2.4K
14:34 96.33 96.33 96.33 96.33 5.6K
14:35 96.35 96.39 96.35 96.38 2.2K
14:36 96.38 96.38 96.38 96.38 0.3K
14:37 96.36 96.36 96.36 96.36 6.4K
14:38 96.39 96.40 96.37 96.37 2.6K
14:39 96.36 96.36 96.36 96.36 4.6K
14:40 96.39 96.43 96.38 96.42 1.8K
14:41 96.41 96.43 96.40 96.43 2.8K
14:42 96.43 96.43 96.41 96.41 1.0K
14:43 96.42 96.43 96.41 96.42 2.1K
14:44 96.42 96.46 96.42 96.46 1.6K
14:45 96.47 96.49 96.47 96.49 1.6K
14:46 96.51 96.51 96.48 96.48 0.6K
14:47 96.50 96.50 96.50 96.50 0.1K
14:48 96.47 96.48 96.47 96.48 2.6K
14:49 96.54 96.55 96.54 96.55 1.2K
14:50 96.56 96.56 96.53 96.53 2.7K
14:52 96.53 96.55 96.53 96.55 0.2K
14:53 96.54 96.54 96.54 96.54 0.6K
14:54 96.57 96.57 96.48 96.53 3.7K
14:55 96.53 96.56 96.53 96.56 1.9K
14:56 96.56 96.59 96.56 96.59 0.5K
14:57 96.62 96.62 96.60 96.62 2.8K
14:58 96.61 96.61 96.58 96.58 3.3K
14:59 96.60 96.60 96.59 96.60 2.7K
15:00 96.59 96.60 96.55 96.55 5.8K
15:01 96.55 96.57 96.55 96.57 0.8K
15:02 96.55 96.55 96.52 96.52 1.1K
15:03 96.52 96.52 96.52 96.52 0.5K
15:04 96.44 96.44 96.44 96.44 0.6K
15:05 96.47 96.48 96.46 96.46 8.8K
15:06 96.45 96.45 96.41 96.41 0.7K
15:07 96.40 96.46 96.38 96.46 3.2K
15:08 96.48 96.52 96.48 96.52 1.6K
15:09 96.54 96.54 96.54 96.54 0.3K
15:10 96.50 96.51 96.47 96.48 2.3K
15:11 96.46 96.46 96.44 96.44 1.9K
15:13 96.39 96.39 96.39 96.39 2.4K
15:14 96.33 96.37 96.31 96.35 7.1K
15:15 96.35 96.35 96.35 96.35 1.5K
15:16 96.35 96.35 96.31 96.33 1.8K
15:17 96.33 96.35 96.33 96.35 0.7K
15:18 96.34 96.37 96.34 96.37 1.0K
15:19 96.37 96.39 96.37 96.39 5.5K
15:20 96.39 96.39 96.35 96.35 2.8K
15:21 96.26 96.26 96.26 96.26 1.0K
15:22 96.30 96.30 96.30 96.30 1.6K
15:23 96.30 96.31 96.30 96.30 3.4K
15:24 96.30 96.30 96.30 96.30 1.3K
15:25 96.26 96.33 96.26 96.32 1.2K
15:26 96.31 96.31 96.31 96.31 0.7K
15:27 96.27 96.31 96.27 96.31 1.2K
15:28 96.30 96.30 96.30 96.30 0.5K
15:29 96.31 96.34 96.29 96.31 3.1K
15:30 96.29 96.33 96.29 96.31 2.7K
15:31 96.33 96.34 96.25 96.25 18.8K
15:32 96.31 96.33 96.31 96.33 4.3K
15:33 96.31 96.35 96.31 96.35 2.2K
15:35 96.37 96.37 96.34 96.34 1.3K
15:36 96.31 96.33 96.30 96.33 1.1K
15:37 96.33 96.33 96.28 96.28 1.6K
15:38 96.30 96.34 96.30 96.34 2.7K
15:40 96.32 96.32 96.32 96.32 1.1K
15:41 96.29 96.34 96.29 96.33 1.7K
15:42 96.35 96.35 96.31 96.31 2.5K
15:43 96.29 96.29 96.21 96.21 3.0K
15:44 96.18 96.19 96.18 96.19 2.1K
15:45 96.20 96.21 96.18 96.19 1.6K
15:46 96.19 96.19 96.14 96.14 4.5K
15:47 96.14 96.19 96.14 96.18 5.4K
15:48 96.23 96.23 96.19 96.19 1.8K
15:49 96.23 96.25 96.18 96.25 4.4K
15:50 96.29 96.45 96.29 96.45 4.9K
15:51 96.43 96.53 96.43 96.53 4.6K
15:52 96.50 96.53 96.49 96.51 3.3K
15:53 96.51 96.56 96.51 96.56 2.8K
15:54 96.53 96.54 96.47 96.47 4.7K
15:55 96.47 96.47 96.35 96.35 2.5K
15:56 96.40 96.40 96.34 96.34 4.8K
15:57 96.34 96.37 96.34 96.37 2.6K
15:58 96.39 96.40 96.33 96.38 5.9K
15:59 96.41 96.49 96.41 96.49 8.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available