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 97.18 97.31 96.93 97.21 40.7K
09:31 97.34 97.34 97.21 97.33 2.5K
09:32 97.34 97.41 97.31 97.41 1.4K
09:33 97.41 97.45 97.33 97.37 6.9K
09:34 97.39 97.43 97.38 97.38 1.5K
09:35 97.26 97.26 97.07 97.13 8.8K
09:36 97.11 97.32 97.11 97.32 2.5K
09:38 97.34 97.40 97.34 97.35 5.0K
09:39 97.40 97.40 97.40 97.40 0.3K
09:40 97.32 97.40 97.29 97.37 3.4K
09:41 97.44 97.48 97.44 97.48 1.2K
09:42 97.57 97.60 97.57 97.60 2.3K
09:43 97.53 97.53 97.53 97.53 0.7K
09:44 97.66 97.66 97.60 97.60 1.0K
09:45 97.63 97.75 97.63 97.72 1.9K
09:46 97.78 97.78 97.74 97.74 2.0K
09:47 97.80 97.85 97.80 97.85 3.2K
09:48 97.82 97.82 97.76 97.76 2.4K
09:49 97.75 97.78 97.75 97.76 3.3K
09:51 97.71 97.78 97.71 97.78 1.8K
09:52 97.85 97.85 97.84 97.84 1.1K
09:53 97.87 97.88 97.86 97.88 4.7K
09:54 97.86 97.98 97.86 97.98 5.5K
09:55 97.97 97.97 97.93 97.97 1.3K
09:56 97.98 97.98 97.90 97.94 2.9K
09:57 97.95 98.03 97.95 97.95 3.5K
09:58 97.83 97.83 97.83 97.83 0.4K
09:59 97.83 97.83 97.81 97.81 2.0K
10:00 97.77 97.77 97.74 97.74 1.7K
10:01 97.67 97.73 97.67 97.73 2.0K
10:02 97.67 97.67 97.67 97.67 0.7K
10:03 97.69 97.70 97.64 97.64 1.7K
10:04 97.63 97.63 97.59 97.63 2.8K
10:05 97.69 97.69 97.60 97.60 1.6K
10:06 97.58 97.58 97.58 97.58 0.9K
10:07 97.59 97.59 97.52 97.52 1.9K
10:08 97.59 97.63 97.58 97.63 0.6K
10:09 97.67 97.67 97.54 97.54 2.5K
10:10 97.48 97.48 97.40 97.42 3.0K
10:11 97.50 97.53 97.50 97.52 0.8K
10:12 97.51 97.55 97.47 97.47 2.8K
10:13 97.48 97.58 97.48 97.55 1.5K
10:14 97.58 97.58 97.55 97.55 4.6K
10:15 97.61 97.61 97.58 97.58 0.9K
10:16 97.57 97.57 97.57 97.57 0.9K
10:17 97.63 97.63 97.50 97.50 7.2K
10:18 97.50 97.52 97.50 97.52 1.1K
10:19 97.53 97.53 97.53 97.53 0.4K
10:20 97.40 97.40 97.23 97.23 3.1K
10:21 97.22 97.23 97.21 97.23 2.2K
10:22 97.20 97.25 97.19 97.25 1.9K
10:23 97.16 97.17 97.16 97.17 1.8K
10:25 97.19 97.26 97.19 97.26 1.7K
10:26 97.25 97.28 97.25 97.27 3.9K
10:27 97.18 97.18 97.18 97.18 2.8K
10:28 97.14 97.14 97.10 97.10 3.3K
10:29 97.09 97.09 97.09 97.09 0.4K
10:30 97.17 97.18 97.07 97.09 3.2K
10:31 96.99 97.07 96.99 97.03 1.2K
10:32 97.08 97.15 97.07 97.15 1.5K
10:33 97.15 97.15 97.13 97.13 1.5K
10:34 97.14 97.14 97.10 97.10 0.7K
10:35 97.04 97.09 97.04 97.05 3.5K
10:37 97.26 97.26 97.11 97.11 4.7K
10:38 97.10 97.10 97.10 97.10 1.4K
10:39 97.06 97.09 97.06 97.09 1.4K
10:40 97.12 97.12 97.12 97.12 1.0K
10:41 97.09 97.09 97.01 97.01 2.6K
10:42 96.98 97.04 96.98 97.02 1.7K
10:43 97.08 97.08 97.08 97.08 0.6K
10:44 97.04 97.10 97.04 97.10 0.6K
10:45 97.07 97.09 97.03 97.09 2.4K
10:46 97.01 97.01 96.92 96.92 2.2K
10:47 96.95 96.95 96.93 96.93 0.4K
10:48 96.95 97.09 96.95 97.09 1.5K
10:49 97.15 97.15 97.15 97.15 1.0K
10:51 97.18 97.18 97.18 97.18 0.2K
10:52 97.24 97.24 97.24 97.24 1.4K
10:53 97.12 97.15 97.08 97.15 1.1K
10:54 97.14 97.14 97.14 97.14 1.0K
10:55 97.19 97.20 97.18 97.20 0.7K
10:57 97.25 97.25 97.25 97.25 0.7K
10:58 97.21 97.21 97.16 97.19 2.3K
10:59 97.11 97.11 97.11 97.11 0.3K
11:00 97.06 97.06 97.06 97.06 1.2K
11:01 97.02 97.02 97.02 97.02 0.6K
11:02 96.92 96.92 96.92 96.92 0.2K
11:03 96.77 96.79 96.77 96.79 0.9K
11:04 96.76 96.80 96.76 96.80 0.8K
11:05 96.77 96.77 96.77 96.77 0.5K
11:06 96.79 96.81 96.79 96.81 1.1K
11:07 96.80 96.85 96.80 96.85 1.6K
11:08 96.82 96.86 96.82 96.86 0.5K
11:09 96.81 96.86 96.81 96.86 2.7K
11:10 96.82 96.82 96.82 96.82 0.6K
11:11 96.87 96.87 96.87 96.87 0.8K
11:12 96.83 96.83 96.81 96.81 3.6K
11:13 96.83 96.83 96.83 96.83 1.4K
11:14 96.91 96.94 96.91 96.94 1.0K
11:16 96.92 96.92 96.92 96.92 0.9K
11:17 96.93 96.96 96.93 96.96 2.9K
11:18 96.96 96.96 96.95 96.95 0.8K
11:19 96.98 97.03 96.98 97.03 0.6K
11:20 97.02 97.02 96.94 96.94 1.5K
11:22 96.85 96.86 96.84 96.84 1.2K
11:23 96.86 96.92 96.86 96.92 1.3K
11:24 97.07 97.07 97.05 97.06 2.6K
11:25 97.00 97.00 96.94 96.95 26.3K
11:26 96.96 96.98 96.95 96.96 4.8K
11:27 96.95 96.98 96.95 96.98 4.6K
11:28 96.95 96.99 96.95 96.99 1.4K
11:29 97.02 97.02 97.02 97.02 0.8K
11:30 97.02 97.02 97.02 97.02 0.2K
11:31 96.97 96.97 96.92 96.94 5.7K
11:32 96.85 96.85 96.85 96.85 0.8K
11:35 96.97 97.00 96.97 97.00 0.6K
11:36 97.00 97.03 97.00 97.02 5.1K
11:37 97.04 97.04 97.01 97.01 0.6K
11:38 97.04 97.04 97.02 97.04 7.0K
11:39 97.05 97.14 97.05 97.12 3.1K
11:40 97.12 97.22 97.12 97.22 6.4K
11:41 97.14 97.14 97.14 97.14 0.3K
11:42 97.13 97.19 97.13 97.19 1.5K
11:43 97.13 97.13 97.10 97.11 1.6K
11:44 97.11 97.13 97.07 97.10 1.6K
11:45 97.08 97.08 97.03 97.03 0.5K
11:46 97.03 97.03 97.03 97.03 0.8K
11:47 97.03 97.03 97.01 97.01 3.3K
11:48 97.05 97.07 97.04 97.04 4.8K
11:49 97.05 97.07 97.05 97.07 1.7K
11:50 97.03 97.03 97.01 97.01 1.7K
11:51 97.03 97.09 97.03 97.09 1.4K
11:52 97.09 97.09 97.04 97.05 2.0K
11:54 97.04 97.04 97.02 97.02 6.5K
11:55 97.00 97.03 97.00 97.00 1.2K
11:56 97.03 97.03 96.98 97.01 1.9K
11:57 97.00 97.00 97.00 97.00 0.4K
11:58 96.99 96.99 96.99 96.99 0.8K
11:59 97.01 97.01 97.01 97.01 1.0K
12:00 97.02 97.02 97.02 97.02 0.5K
12:01 96.98 96.99 96.98 96.99 2.3K
12:03 96.95 96.97 96.93 96.95 1.7K
12:04 96.98 96.98 96.98 96.98 1.1K
12:05 96.95 96.95 96.95 96.95 0.9K
12:06 96.96 96.96 96.96 96.96 0.2K
12:07 96.97 96.98 96.95 96.98 2.5K
12:08 96.98 96.98 96.94 96.94 1.6K
12:09 96.99 96.99 96.99 96.99 11.9K
12:10 97.05 97.12 97.05 97.12 0.9K
12:11 97.13 97.13 97.13 97.13 1.4K
12:12 97.12 97.13 97.11 97.11 3.2K
12:13 97.14 97.17 97.14 97.17 1.0K
12:14 97.18 97.18 97.17 97.17 0.6K
12:15 97.13 97.13 97.13 97.13 0.2K
12:16 97.15 97.17 97.15 97.17 0.6K
12:17 97.15 97.18 97.15 97.18 0.9K
12:18 97.19 97.19 97.10 97.11 5.3K
12:19 97.09 97.09 97.09 97.09 0.9K
12:20 97.01 97.01 97.01 97.01 0.7K
12:21 97.05 97.09 97.05 97.09 1.6K
12:22 97.08 97.08 97.05 97.05 1.0K
12:23 97.07 97.07 97.01 97.01 1.3K
12:24 96.94 96.94 96.93 96.93 0.5K
12:25 96.86 96.90 96.86 96.89 7.8K
12:26 96.89 96.91 96.84 96.91 1.5K
12:27 96.78 96.78 96.78 96.78 2.1K
12:28 96.70 96.72 96.70 96.72 1.5K
12:29 96.59 96.63 96.59 96.63 2.4K
12:30 96.54 96.54 96.48 96.48 1.5K
12:31 96.46 96.46 96.46 96.46 0.8K
12:32 96.52 96.53 96.52 96.53 2.8K
12:33 96.51 96.51 96.45 96.49 0.7K
12:34 96.48 96.51 96.48 96.50 1.7K
12:35 96.51 96.54 96.51 96.51 1.7K
12:36 96.49 96.49 96.47 96.47 1.0K
12:37 96.42 96.42 96.42 96.42 0.6K
12:38 96.37 96.37 96.37 96.37 0.6K
12:39 96.37 96.37 96.37 96.37 2.9K
12:41 96.28 96.42 96.28 96.42 2.5K
12:42 96.37 96.37 96.26 96.30 1.8K
12:43 96.32 96.42 96.32 96.42 1.1K
12:44 96.38 96.38 96.38 96.38 0.3K
12:45 96.37 96.37 96.33 96.33 2.2K
12:46 96.27 96.37 96.27 96.37 1.6K
12:47 96.33 96.33 96.31 96.31 1.7K
12:50 96.25 96.30 96.25 96.30 0.5K
12:51 96.31 96.45 96.31 96.45 6.9K
12:52 96.46 96.46 96.46 96.46 3.6K
12:53 96.44 96.44 96.44 96.44 0.5K
12:54 96.42 96.42 96.42 96.42 0.1K
12:55 96.44 96.44 96.44 96.44 0.8K
12:56 96.41 96.46 96.41 96.46 0.9K
12:57 96.46 96.46 96.38 96.38 0.3K
12:58 96.40 96.43 96.40 96.43 1.5K
12:59 96.51 96.51 96.48 96.48 1.1K
13:00 96.40 96.40 96.32 96.32 1.8K
13:01 96.31 96.31 96.31 96.31 2.1K
13:03 96.27 96.27 96.22 96.24 1.5K
13:04 96.19 96.19 96.19 96.19 0.8K
13:05 96.24 96.24 96.24 96.24 2.4K
13:06 96.22 96.22 96.22 96.22 2.0K
13:08 96.30 96.30 96.30 96.30 0.5K
13:09 96.36 96.38 96.33 96.33 0.8K
13:10 96.28 96.28 96.18 96.18 2.8K
13:11 96.24 96.24 96.24 96.24 0.7K
13:12 96.15 96.15 96.15 96.15 0.8K
13:13 96.12 96.12 96.12 96.12 1.1K
13:14 96.15 96.15 96.14 96.14 0.7K
13:15 96.08 96.08 96.00 96.03 2.6K
13:16 96.06 96.10 96.06 96.10 1.9K
13:17 96.15 96.15 96.10 96.11 4.1K
13:18 96.12 96.12 96.12 96.12 0.8K
13:19 96.16 96.16 96.15 96.15 1.1K
13:20 96.19 96.20 96.19 96.20 1.9K
13:21 96.13 96.13 96.08 96.09 2.5K
13:22 96.07 96.07 96.07 96.07 1.4K
13:24 96.07 96.09 96.05 96.05 2.1K
13:25 96.04 96.04 96.00 96.00 3.8K
13:26 96.03 96.03 96.03 96.03 1.1K
13:27 96.01 96.01 96.01 96.01 0.9K
13:28 96.11 96.11 96.11 96.11 0.6K
13:29 96.11 96.11 96.11 96.11 1.3K
13:30 96.02 96.02 95.95 95.95 0.5K
13:31 95.92 95.92 95.85 95.85 0.7K
13:32 95.81 95.81 95.81 95.81 0.4K
13:33 95.80 95.92 95.80 95.92 1.9K
13:34 95.91 95.91 95.88 95.88 1.0K
13:35 95.90 95.90 95.90 95.90 0.5K
13:36 95.92 95.92 95.92 95.92 1.1K
13:37 95.94 95.98 95.94 95.98 0.6K
13:38 95.99 95.99 95.99 95.99 1.9K
13:39 95.89 95.89 95.89 95.89 0.9K
13:40 95.83 95.85 95.82 95.83 2.7K
13:41 95.83 95.83 95.82 95.82 2.2K
13:42 95.85 95.85 95.85 95.85 0.2K
13:43 95.92 95.92 95.92 95.92 41.4K
13:44 95.97 96.01 95.97 96.01 3.6K
13:45 95.94 95.96 95.94 95.94 2.1K
13:46 95.98 95.98 95.94 95.97 5.8K
13:47 95.92 95.96 95.92 95.95 2.1K
13:48 95.95 95.95 95.92 95.92 1.8K
13:49 95.85 95.92 95.83 95.92 3.1K
13:50 95.89 95.94 95.89 95.94 1.4K
13:51 95.93 95.95 95.92 95.92 1.2K
13:52 95.90 95.91 95.90 95.91 1.0K
13:53 95.92 95.93 95.90 95.90 15.5K
13:54 95.90 95.90 95.90 95.90 1.7K
13:55 95.93 95.95 95.91 95.93 2.5K
13:56 95.95 95.95 95.95 95.95 1.6K
13:58 96.01 96.01 96.01 96.01 0.2K
13:59 96.02 96.05 96.02 96.05 3.0K
14:00 96.00 96.00 95.97 95.96 0.8K
14:01 96.02 96.02 96.02 96.02 0.4K
14:02 96.00 96.00 96.00 96.00 0.2K
14:03 96.03 96.07 96.03 96.07 1.2K
14:04 96.10 96.10 96.09 96.09 1.4K
14:05 96.11 96.11 96.09 96.09 1.4K
14:06 96.14 96.17 96.11 96.17 1.2K
14:07 96.16 96.16 96.06 96.06 19.4K
14:08 96.03 96.04 96.01 96.03 1.5K
14:09 96.00 96.06 95.98 96.06 12.1K
14:10 96.06 96.07 96.05 96.05 2.1K
14:11 96.09 96.09 96.07 96.07 2.0K
14:12 96.08 96.08 96.04 96.04 1.4K
14:13 96.02 96.03 96.02 96.03 0.8K
14:14 96.02 96.03 96.02 96.03 0.5K
14:15 96.03 96.05 95.98 95.98 1.2K
14:16 96.02 96.02 96.02 96.02 2.0K
14:18 96.03 96.03 96.03 96.03 2.1K
14:21 96.03 96.03 96.03 96.03 1.5K
14:22 96.06 96.09 96.06 96.09 0.9K
14:23 96.12 96.12 96.11 96.11 3.2K
14:24 96.11 96.11 96.11 96.11 0.4K
14:25 96.09 96.16 96.09 96.12 2.9K
14:26 96.11 96.11 96.11 96.11 0.2K
14:27 96.16 96.16 96.16 96.16 0.8K
14:28 96.20 96.21 96.19 96.21 2.3K
14:29 96.18 96.18 96.18 96.18 1.2K
14:30 96.12 96.12 96.10 96.10 1.6K
14:32 96.16 96.17 96.14 96.17 1.7K
14:33 96.14 96.14 96.11 96.11 6.3K
14:34 96.12 96.12 96.06 96.08 3.4K
14:35 96.04 96.04 95.98 95.98 2.5K
14:36 96.02 96.02 96.02 96.02 0.2K
14:37 96.07 96.07 96.07 96.07 0.5K
14:38 96.07 96.13 96.07 96.13 1.8K
14:39 96.12 96.12 96.12 96.12 0.6K
14:40 96.08 96.13 96.08 96.13 0.6K
14:41 96.12 96.12 96.04 96.04 2.6K
14:42 96.10 96.10 96.10 96.10 0.2K
14:43 96.14 96.14 96.12 96.12 2.8K
14:44 96.04 96.04 96.04 96.04 1.1K
14:45 96.06 96.06 96.05 96.05 1.3K
14:46 96.04 96.04 95.97 95.97 2.9K
14:47 96.02 96.04 96.02 96.04 5.2K
14:48 96.03 96.19 96.03 96.18 12.1K
14:49 96.19 96.19 96.14 96.14 0.9K
14:50 96.16 96.16 96.15 96.16 6.7K
14:51 96.17 96.18 96.15 96.18 1.5K
14:52 96.18 96.25 96.18 96.24 3.9K
14:53 96.24 96.24 96.18 96.18 2.8K
14:54 96.16 96.20 96.15 96.19 3.8K
14:55 96.18 96.18 96.16 96.16 2.5K
14:56 96.13 96.13 96.09 96.10 4.6K
14:57 96.09 96.09 96.03 96.03 2.5K
14:58 96.04 96.06 96.04 96.04 21.9K
14:59 96.02 96.02 95.94 95.94 1.6K
15:00 95.96 96.02 95.96 96.02 4.4K
15:01 96.02 96.06 96.02 96.05 6.6K
15:02 96.04 96.08 96.04 96.07 2.7K
15:03 96.10 96.12 96.10 96.12 6.0K
15:04 96.17 96.24 96.17 96.22 6.0K
15:05 96.19 96.19 96.16 96.16 4.6K
15:06 96.22 96.23 96.18 96.18 5.1K
15:07 96.16 96.17 96.15 96.15 5.7K
15:08 96.18 96.21 96.18 96.21 1.5K
15:09 96.14 96.18 96.14 96.17 1.0K
15:10 96.18 96.18 96.18 96.18 0.5K
15:11 96.19 96.19 96.19 96.19 1.1K
15:12 96.19 96.24 96.19 96.24 2.1K
15:13 96.32 96.32 96.32 96.32 0.3K
15:14 96.28 96.28 96.28 96.28 1.1K
15:15 96.19 96.25 96.19 96.22 1.9K
15:16 96.22 96.23 96.21 96.21 1.5K
15:17 96.24 96.25 96.20 96.25 1.9K
15:18 96.26 96.27 96.25 96.25 3.1K
15:19 96.30 96.30 96.26 96.27 4.6K
15:20 96.29 96.29 96.27 96.27 4.7K
15:21 96.28 96.32 96.28 96.30 4.5K
15:22 96.32 96.37 96.32 96.37 2.1K
15:23 96.37 96.38 96.36 96.38 3.3K
15:24 96.34 96.38 96.34 96.38 1.5K
15:25 96.37 96.37 96.37 96.37 0.1K
15:26 96.40 96.40 96.40 96.40 0.5K
15:27 96.39 96.41 96.39 96.39 1.2K
15:28 96.40 96.41 96.40 96.41 2.0K
15:29 96.40 96.40 96.38 96.38 4.3K
15:30 96.33 96.34 96.33 96.34 0.9K
15:31 96.34 96.50 96.34 96.50 5.7K
15:32 96.48 96.48 96.46 96.48 1.3K
15:33 96.44 96.45 96.44 96.45 9.9K
15:34 96.41 96.41 96.41 96.41 4.8K
15:35 96.37 96.37 96.28 96.28 10.4K
15:36 96.26 96.29 96.26 96.29 1.9K
15:37 96.30 96.30 96.29 96.30 1.6K
15:38 96.30 96.30 96.30 96.30 0.8K
15:39 96.27 96.27 96.27 96.27 0.6K
15:40 96.28 96.30 96.25 96.29 4.3K
15:41 96.31 96.32 96.29 96.30 1.8K
15:42 96.34 96.34 96.30 96.34 2.5K
15:43 96.36 96.36 96.32 96.35 1.2K
15:44 96.34 96.37 96.33 96.33 1.1K
15:45 96.30 96.31 96.26 96.31 8.0K
15:46 96.29 96.36 96.29 96.35 3.2K
15:47 96.29 96.33 96.29 96.33 0.8K
15:48 96.35 96.39 96.35 96.39 2.7K
15:49 96.38 96.38 96.38 96.38 1.3K
15:50 96.39 96.39 96.38 96.38 1.0K
15:51 96.39 96.39 96.31 96.31 2.4K
15:52 96.30 96.36 96.30 96.35 2.5K
15:53 96.42 96.43 96.41 96.41 0.9K
15:54 96.38 96.38 96.31 96.31 1.1K
15:55 96.25 96.32 96.25 96.32 1.5K
15:56 96.32 96.34 96.32 96.34 0.7K
15:57 96.32 96.34 96.31 96.33 2.9K
15:58 96.34 96.34 96.30 96.33 6.2K
15:59 96.31 96.38 96.28 96.38 7.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available