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 96.69 96.69 96.63 96.63 11.0K
09:32 96.61 96.67 96.61 96.67 1.3K
09:33 96.57 96.69 96.57 96.69 5.6K
09:34 96.74 96.74 96.63 96.63 27.2K
09:35 96.63 96.75 96.63 96.72 2.1K
09:36 96.64 96.72 96.63 96.63 5.5K
09:37 96.66 96.68 96.66 96.66 3.1K
09:38 96.64 96.64 96.54 96.57 6.1K
09:39 96.58 96.60 96.57 96.60 1.2K
09:40 96.55 96.55 96.47 96.47 0.7K
09:41 96.58 96.58 96.58 96.58 1.4K
09:42 96.57 96.67 96.57 96.67 0.9K
09:43 96.70 96.81 96.70 96.74 2.8K
09:45 96.78 96.78 96.74 96.74 1.1K
09:46 96.70 96.82 96.70 96.79 6.1K
09:47 96.83 96.86 96.82 96.86 5.9K
09:48 96.88 96.88 96.80 96.85 45.5K
09:49 96.83 96.84 96.83 96.84 1.3K
09:50 96.78 96.78 96.57 96.57 9.1K
09:51 96.59 96.66 96.59 96.59 2.4K
09:52 96.54 96.56 96.54 96.56 4.2K
09:53 96.60 96.60 96.56 96.56 1.9K
09:54 96.59 96.64 96.52 96.64 3.6K
09:55 96.65 96.72 96.65 96.72 0.7K
09:56 96.71 96.75 96.71 96.75 1.4K
09:57 96.79 96.84 96.79 96.84 2.0K
09:58 96.86 96.86 96.86 96.86 0.8K
09:59 96.89 96.92 96.88 96.92 1.1K
10:00 96.95 97.05 96.95 97.05 3.2K
10:01 97.06 97.06 97.02 97.02 6.9K
10:02 97.14 97.14 97.14 97.14 1.2K
10:03 97.05 97.05 97.05 97.05 0.7K
10:04 97.06 97.06 97.06 97.06 0.4K
10:05 97.02 97.02 97.02 97.02 0.3K
10:06 96.91 96.93 96.90 96.90 1.4K
10:07 96.86 96.89 96.81 96.81 1.6K
10:08 96.80 96.84 96.76 96.84 1.6K
10:09 96.88 96.88 96.79 96.80 2.6K
10:10 96.79 96.90 96.79 96.86 1.7K
10:11 96.84 96.85 96.78 96.78 2.3K
10:12 96.81 96.83 96.80 96.80 4.6K
10:13 96.89 96.90 96.89 96.90 1.0K
10:14 96.88 96.88 96.88 96.88 0.2K
10:15 96.94 96.94 96.94 96.94 3.5K
10:16 97.01 97.03 97.01 97.03 0.6K
10:18 97.11 97.17 97.11 97.17 4.6K
10:19 97.19 97.20 97.19 97.20 1.8K
10:20 97.14 97.14 97.13 97.13 1.7K
10:21 97.17 97.18 97.17 97.18 1.1K
10:22 97.23 97.34 97.23 97.34 4.1K
10:23 97.36 97.36 97.36 97.36 0.6K
10:24 97.29 97.32 97.29 97.32 0.2K
10:25 97.33 97.33 97.23 97.23 1.3K
10:26 97.19 97.24 97.19 97.24 3.9K
10:27 97.21 97.21 97.21 97.21 2.1K
10:28 97.12 97.21 97.10 97.21 2.7K
10:29 97.17 97.17 97.17 97.17 1.6K
10:30 97.17 97.17 97.13 97.13 2.4K
10:31 97.12 97.17 97.12 97.17 1.9K
10:32 97.13 97.18 97.12 97.18 1.9K
10:33 97.09 97.09 96.93 96.94 1.8K
10:34 96.93 96.95 96.92 96.95 1.2K
10:35 96.93 96.93 96.93 96.93 1.1K
10:36 97.05 97.07 97.05 97.07 3.3K
10:37 96.99 97.02 96.97 97.02 1.3K
10:38 96.99 97.07 96.99 97.07 2.5K
10:39 97.12 97.13 97.08 97.08 1.1K
10:40 97.06 97.06 97.00 97.00 0.9K
10:41 97.00 97.00 97.00 97.00 6.2K
10:42 97.01 97.06 97.01 97.06 1.0K
10:43 97.07 97.07 97.05 97.05 2.3K
10:44 97.05 97.05 96.99 97.01 1.3K
10:45 96.98 97.00 96.96 96.96 1.9K
10:46 96.98 96.98 96.93 96.95 1.5K
10:47 96.90 96.96 96.90 96.96 0.8K
10:48 97.02 97.05 97.00 97.04 6.8K
10:49 97.01 97.01 96.97 96.98 1.7K
10:50 96.98 97.00 96.96 96.96 1.6K
10:51 96.96 96.99 96.96 96.99 1.8K
10:52 97.01 97.03 96.99 97.03 1.3K
10:53 97.01 97.01 96.93 96.93 0.6K
10:54 96.90 96.94 96.90 96.94 0.5K
10:55 96.91 96.91 96.91 96.91 0.7K
10:56 96.88 96.88 96.88 96.88 0.3K
10:57 96.89 96.92 96.89 96.92 0.9K
10:58 96.84 96.84 96.84 96.84 1.1K
10:59 96.87 96.87 96.84 96.84 1.4K
11:00 96.85 96.87 96.84 96.84 1.8K
11:01 96.78 96.78 96.78 96.78 1.3K
11:02 96.78 96.78 96.77 96.77 0.4K
11:03 96.82 96.82 96.76 96.76 2.3K
11:04 96.73 96.73 96.73 96.73 1.9K
11:06 96.80 96.80 96.76 96.76 2.7K
11:07 96.74 96.75 96.73 96.74 3.2K
11:08 96.77 96.77 96.72 96.72 2.5K
11:09 96.71 96.74 96.71 96.74 1.8K
11:10 96.74 96.74 96.74 96.74 0.7K
11:11 96.74 96.75 96.74 96.75 0.4K
11:12 96.78 96.80 96.78 96.80 0.6K
11:13 96.81 96.85 96.81 96.85 5.4K
11:14 96.86 96.86 96.86 96.86 3.8K
11:15 96.87 96.87 96.81 96.81 4.6K
11:16 96.82 96.90 96.82 96.89 3.8K
11:17 96.88 96.94 96.88 96.94 1.6K
11:18 96.94 96.94 96.91 96.92 1.9K
11:19 96.90 96.90 96.78 96.78 10.3K
11:20 96.78 96.78 96.76 96.76 3.5K
11:21 96.81 96.84 96.81 96.83 2.4K
11:22 96.82 96.82 96.77 96.77 0.5K
11:23 96.77 96.77 96.77 96.77 0.8K
11:24 96.80 96.80 96.74 96.74 3.1K
11:25 96.74 96.74 96.73 96.73 0.3K
11:26 96.70 96.71 96.70 96.71 0.8K
11:27 96.72 96.72 96.72 96.72 0.8K
11:29 96.69 96.69 96.67 96.67 1.7K
11:30 96.62 96.63 96.62 96.63 1.8K
11:31 96.60 96.62 96.60 96.62 4.8K
11:32 96.60 96.62 96.60 96.61 1.1K
11:33 96.62 96.62 96.62 96.62 0.7K
11:34 96.61 96.61 96.61 96.61 0.5K
11:35 96.63 96.63 96.58 96.58 1.8K
11:36 96.61 96.64 96.61 96.64 0.9K
11:37 96.65 96.65 96.65 96.65 0.2K
11:38 96.68 96.68 96.65 96.65 8.9K
11:41 96.67 96.67 96.67 96.67 0.1K
11:42 96.70 96.72 96.70 96.70 6.6K
11:43 96.72 96.74 96.72 96.73 1.0K
11:44 96.70 96.70 96.70 96.70 1.9K
11:45 96.78 96.80 96.77 96.80 4.8K
11:46 96.76 96.76 96.73 96.73 2.9K
11:47 96.74 96.74 96.74 96.74 1.6K
11:48 96.77 96.77 96.74 96.74 1.3K
11:49 96.73 96.73 96.71 96.71 0.8K
11:50 96.72 96.74 96.72 96.74 2.2K
11:51 96.75 96.75 96.74 96.75 1.2K
11:52 96.70 96.70 96.70 96.70 2.8K
11:53 96.73 96.73 96.73 96.73 0.4K
11:54 96.71 96.71 96.71 96.71 1.0K
11:55 96.70 96.70 96.67 96.67 1.5K
11:56 96.67 96.67 96.67 96.67 0.6K
11:57 96.68 96.72 96.68 96.70 8.3K
11:58 96.69 96.69 96.68 96.68 1.1K
11:59 96.64 96.67 96.64 96.67 1.4K
12:00 96.62 96.63 96.62 96.62 1.9K
12:01 96.57 96.57 96.57 96.57 0.2K
12:02 96.54 96.54 96.50 96.50 2.9K
12:03 96.53 96.60 96.53 96.60 0.8K
12:04 96.61 96.62 96.59 96.59 3.3K
12:05 96.61 96.61 96.60 96.60 0.9K
12:06 96.55 96.55 96.55 96.55 0.5K
12:07 96.60 96.60 96.55 96.55 0.7K
12:08 96.54 96.56 96.54 96.56 1.7K
12:10 96.55 96.55 96.54 96.54 1.0K
12:11 96.53 96.53 96.49 96.49 2.1K
12:12 96.44 96.44 96.44 96.44 0.3K
12:13 96.46 96.46 96.46 96.46 1.4K
12:14 96.46 96.46 96.45 96.45 1.1K
12:15 96.44 96.44 96.43 96.44 2.3K
12:16 96.42 96.44 96.42 96.44 1.2K
12:17 96.46 96.46 96.39 96.40 1.0K
12:18 96.38 96.42 96.38 96.42 1.2K
12:19 96.41 96.47 96.41 96.47 2.3K
12:21 96.36 96.36 96.36 96.36 0.8K
12:22 96.30 96.33 96.30 96.33 2.5K
12:23 96.30 96.30 96.29 96.30 1.8K
12:24 96.28 96.32 96.28 96.32 4.9K
12:25 96.33 96.33 96.32 96.32 2.0K
12:26 96.36 96.36 96.35 96.35 4.3K
12:27 96.32 96.32 96.26 96.26 1.7K
12:28 96.30 96.30 96.28 96.28 3.4K
12:29 96.29 96.29 96.29 96.29 1.0K
12:30 96.27 96.31 96.27 96.31 2.6K
12:31 96.30 96.30 96.30 96.30 0.8K
12:32 96.26 96.28 96.25 96.28 4.7K
12:33 96.25 96.26 96.25 96.26 2.2K
12:34 96.25 96.28 96.25 96.28 1.0K
12:35 96.33 96.33 96.31 96.31 0.8K
12:36 96.29 96.29 96.24 96.24 2.6K
12:37 96.22 96.26 96.22 96.26 2.8K
12:38 96.26 96.26 96.23 96.23 1.2K
12:39 96.23 96.23 96.20 96.20 2.2K
12:40 96.23 96.23 96.23 96.23 0.7K
12:41 96.26 96.30 96.26 96.27 1.3K
12:42 96.24 96.26 96.24 96.26 0.9K
12:43 96.28 96.28 96.28 96.28 0.8K
12:44 96.31 96.31 96.31 96.31 0.5K
12:45 96.31 96.31 96.31 96.31 2.8K
12:46 96.33 96.33 96.32 96.32 0.6K
12:47 96.34 96.37 96.32 96.37 0.9K
12:48 96.40 96.42 96.40 96.40 6.6K
12:50 96.38 96.42 96.38 96.42 1.2K
12:51 96.42 96.42 96.42 96.42 5.4K
12:52 96.44 96.44 96.41 96.41 1.1K
12:53 96.47 96.47 96.47 96.47 0.7K
12:54 96.51 96.51 96.51 96.51 0.1K
12:55 96.54 96.57 96.54 96.57 2.6K
12:56 96.52 96.62 96.52 96.58 2.4K
12:57 96.57 96.60 96.57 96.60 1.4K
12:58 96.59 96.67 96.59 96.67 2.8K
12:59 96.72 96.72 96.72 96.72 1.1K
13:00 96.70 96.70 96.66 96.67 3.1K
13:01 96.70 96.70 96.70 96.70 0.3K
13:02 96.70 96.73 96.70 96.73 2.4K
13:03 96.67 96.67 96.67 96.67 0.5K
13:04 96.68 96.68 96.68 96.68 0.4K
13:05 96.69 96.69 96.69 96.69 1.2K
13:07 96.63 96.63 96.63 96.63 0.3K
13:08 96.74 96.74 96.74 96.74 0.9K
13:11 96.72 96.73 96.72 96.73 7.7K
13:12 96.66 96.70 96.66 96.70 3.2K
13:13 96.70 96.70 96.64 96.64 3.8K
13:14 96.68 96.68 96.67 96.67 3.1K
13:15 96.67 96.67 96.67 96.67 0.3K
13:16 96.67 96.70 96.66 96.69 2.9K
13:17 96.70 96.70 96.62 96.62 1.1K
13:18 96.63 96.64 96.63 96.64 1.6K
13:19 96.65 96.65 96.60 96.60 1.2K
13:21 96.54 96.54 96.50 96.50 1.2K
13:22 96.48 96.48 96.45 96.45 1.0K
13:24 96.42 96.43 96.41 96.41 2.7K
13:25 96.38 96.38 96.38 96.38 1.0K
13:26 96.43 96.43 96.43 96.43 0.1K
13:27 96.40 96.40 96.40 96.40 0.8K
13:28 96.41 96.43 96.41 96.42 10.4K
13:29 96.42 96.42 96.40 96.40 0.4K
13:30 96.39 96.40 96.39 96.40 2.3K
13:31 96.41 96.41 96.41 96.41 0.4K
13:32 96.43 96.43 96.43 96.43 0.7K
13:33 96.43 96.51 96.43 96.51 7.5K
13:34 96.53 96.55 96.53 96.55 3.8K
13:35 96.50 96.50 96.50 96.50 0.9K
13:36 96.50 96.50 96.50 96.50 1.7K
13:37 96.50 96.50 96.44 96.45 6.5K
13:39 96.54 96.58 96.53 96.58 6.5K
13:40 96.58 96.65 96.58 96.65 6.0K
13:41 96.63 96.64 96.63 96.64 2.3K
13:42 96.66 96.66 96.63 96.66 0.8K
13:43 96.71 96.75 96.71 96.74 0.8K
13:44 96.73 96.74 96.71 96.71 1.2K
13:45 96.72 96.72 96.69 96.69 2.4K
13:47 96.70 96.70 96.68 96.68 0.7K
13:48 96.64 96.67 96.64 96.67 1.2K
13:49 96.71 96.72 96.71 96.72 3.5K
13:50 96.77 96.78 96.77 96.78 1.4K
13:51 96.75 96.79 96.72 96.73 5.9K
13:52 96.71 96.72 96.71 96.72 0.5K
13:53 96.73 96.73 96.73 96.73 0.9K
13:54 96.72 96.72 96.72 96.72 2.3K
13:55 96.71 96.71 96.69 96.69 0.9K
13:56 96.70 96.71 96.70 96.71 0.6K
13:57 96.70 96.70 96.66 96.66 3.1K
13:58 96.64 96.66 96.63 96.63 1.6K
13:59 96.66 96.66 96.65 96.65 1.0K
14:00 96.62 96.64 96.60 96.64 1.5K
14:01 96.62 96.62 96.62 96.62 0.2K
14:02 96.60 96.60 96.54 96.54 2.3K
14:03 96.52 96.54 96.52 96.54 1.1K
14:04 96.52 96.53 96.52 96.53 2.6K
14:05 96.59 96.59 96.58 96.59 7.8K
14:06 96.55 96.59 96.55 96.59 4.2K
14:08 96.66 96.69 96.66 96.69 0.8K
14:09 96.68 96.71 96.68 96.71 1.0K
14:10 96.72 96.80 96.72 96.80 4.5K
14:11 96.76 96.80 96.76 96.77 1.5K
14:13 96.82 96.82 96.80 96.80 1.3K
14:14 96.82 96.86 96.82 96.83 2.9K
14:15 96.83 96.83 96.83 96.83 0.5K
14:16 96.77 96.77 96.73 96.73 1.6K
14:17 96.70 96.74 96.70 96.71 8.4K
14:19 96.70 96.70 96.64 96.65 1.7K
14:20 96.65 96.67 96.59 96.59 4.9K
14:21 96.59 96.59 96.57 96.57 1.9K
14:22 96.58 96.60 96.58 96.60 0.8K
14:23 96.62 96.67 96.62 96.66 3.7K
14:24 96.65 96.65 96.62 96.63 3.8K
14:25 96.65 96.65 96.64 96.64 2.3K
14:26 96.68 96.69 96.66 96.67 2.7K
14:27 96.63 96.65 96.63 96.64 3.5K
14:28 96.62 96.62 96.62 96.62 0.4K
14:29 96.61 96.61 96.61 96.61 0.5K
14:30 96.62 96.62 96.55 96.55 1.8K
14:31 96.57 96.57 96.51 96.51 2.0K
14:32 96.48 96.53 96.48 96.53 1.1K
14:33 96.51 96.51 96.51 96.51 1.3K
14:34 96.50 96.51 96.50 96.51 1.5K
14:35 96.49 96.49 96.49 96.49 0.8K
14:36 96.49 96.49 96.47 96.47 0.9K
14:37 96.49 96.52 96.49 96.52 0.7K
14:38 96.57 96.57 96.56 96.56 2.0K
14:40 96.54 96.55 96.54 96.55 1.4K
14:41 96.52 96.52 96.51 96.51 1.8K
14:42 96.50 96.50 96.50 96.50 0.6K
14:43 96.46 96.47 96.46 96.47 1.9K
14:44 96.45 96.49 96.45 96.48 2.6K
14:45 96.52 96.52 96.52 96.52 0.3K
14:46 96.46 96.50 96.46 96.50 7.6K
14:47 96.49 96.51 96.47 96.47 2.9K
14:48 96.48 96.49 96.48 96.49 4.2K
14:49 96.53 96.53 96.48 96.48 2.0K
14:50 96.50 96.50 96.50 96.50 0.6K
14:52 96.55 96.64 96.55 96.62 3.3K
14:53 96.67 96.67 96.65 96.65 1.1K
14:54 96.62 96.62 96.60 96.60 1.5K
14:55 96.62 96.62 96.60 96.60 1.1K
14:56 96.63 96.67 96.63 96.67 1.9K
14:57 96.67 96.69 96.67 96.69 7.1K
14:58 96.70 96.70 96.67 96.70 2.9K
14:59 96.70 96.71 96.70 96.71 2.5K
15:00 96.66 96.66 96.64 96.64 2.3K
15:01 96.62 96.68 96.62 96.68 1.7K
15:02 96.66 96.69 96.66 96.67 6.1K
15:03 96.66 96.70 96.66 96.70 2.0K
15:04 96.68 96.72 96.68 96.71 4.6K
15:05 96.80 96.80 96.80 96.80 1.7K
15:06 96.83 96.88 96.83 96.84 6.4K
15:07 96.88 96.88 96.85 96.86 3.0K
15:08 96.85 96.85 96.83 96.83 5.0K
15:09 96.84 96.84 96.84 96.84 1.4K
15:10 96.84 96.84 96.80 96.81 7.7K
15:12 96.74 96.74 96.74 96.74 0.8K
15:13 96.69 96.69 96.63 96.63 1.1K
15:14 96.64 96.64 96.63 96.62 1.9K
15:15 96.64 96.67 96.64 96.67 2.5K
15:16 96.64 96.67 96.64 96.66 0.8K
15:17 96.67 96.67 96.67 96.67 1.6K
15:18 96.72 96.72 96.67 96.67 0.6K
15:19 96.71 96.75 96.71 96.75 1.7K
15:20 96.71 96.73 96.71 96.73 3.1K
15:21 96.72 96.74 96.71 96.74 1.1K
15:22 96.74 96.78 96.74 96.78 2.2K
15:23 96.79 96.82 96.79 96.82 0.9K
15:24 96.76 96.76 96.72 96.72 0.7K
15:25 96.69 96.69 96.69 96.69 2.4K
15:26 96.87 96.87 96.87 96.87 0.3K
15:27 96.84 96.84 96.77 96.82 3.5K
15:28 96.78 96.79 96.78 96.79 3.3K
15:29 96.83 96.85 96.81 96.81 9.9K
15:30 96.83 96.83 96.74 96.78 3.2K
15:31 96.77 96.77 96.73 96.73 1.4K
15:32 96.77 96.77 96.77 96.77 0.6K
15:33 96.70 96.70 96.68 96.68 4.1K
15:34 96.68 96.70 96.67 96.70 3.0K
15:35 96.70 96.81 96.70 96.81 4.1K
15:36 96.82 96.82 96.78 96.78 2.9K
15:37 96.73 96.74 96.67 96.67 2.9K
15:38 96.67 96.69 96.67 96.69 0.8K
15:39 96.67 96.67 96.62 96.62 2.0K
15:40 96.61 96.62 96.59 96.62 3.3K
15:41 96.63 96.63 96.61 96.63 5.7K
15:42 96.67 96.67 96.60 96.60 1.0K
15:43 96.62 96.62 96.61 96.61 2.2K
15:44 96.63 96.63 96.63 96.63 3.3K
15:45 96.52 96.52 96.49 96.49 3.6K
15:46 96.47 96.55 96.47 96.51 8.6K
15:47 96.55 96.64 96.55 96.64 5.0K
15:48 96.63 96.63 96.63 96.63 1.5K
15:49 96.63 96.64 96.63 96.64 6.0K
15:50 96.59 96.64 96.59 96.64 3.1K
15:51 96.64 96.68 96.63 96.68 3.1K
15:52 96.69 96.69 96.57 96.57 4.1K
15:53 96.58 96.59 96.50 96.50 8.5K
15:54 96.49 96.51 96.45 96.45 2.1K
15:55 96.42 96.42 96.39 96.41 1.8K
15:56 96.45 96.48 96.43 96.43 5.7K
15:57 96.42 96.45 96.42 96.45 8.1K
15:58 96.47 96.51 96.47 96.51 1.3K
15:59 96.51 96.53 96.47 96.53 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available