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 97.92 97.92 97.68 97.69 39.2K
09:31 97.71 97.90 97.63 97.90 8.1K
09:32 97.86 97.93 97.83 97.83 2.7K
09:33 97.89 98.00 97.89 97.94 5.3K
09:34 98.02 98.02 97.89 97.89 8.4K
09:35 97.84 97.85 97.81 97.83 4.5K
09:36 97.69 97.75 97.69 97.75 1.0K
09:37 97.72 97.93 97.72 97.93 1.3K
09:38 97.89 97.91 97.82 97.91 2.0K
09:39 97.71 97.79 97.71 97.79 1.0K
09:40 97.78 97.88 97.78 97.88 1.3K
09:41 97.91 97.94 97.89 97.89 1.2K
09:42 98.12 98.12 98.12 98.12 0.4K
09:43 98.22 98.22 98.22 98.22 0.2K
09:44 98.06 98.06 98.06 98.06 1.0K
09:46 98.27 98.30 98.25 98.30 1.7K
09:47 98.29 98.29 98.29 98.29 0.6K
09:48 98.15 98.15 98.02 98.09 4.3K
09:49 98.18 98.25 98.18 98.25 1.3K
09:51 98.10 98.17 98.10 98.14 1.5K
09:53 98.14 98.15 98.06 98.06 2.1K
09:54 98.09 98.09 98.09 98.09 0.9K
09:55 98.29 98.29 98.20 98.20 0.6K
09:56 98.25 98.25 98.21 98.21 1.0K
09:57 98.29 98.32 98.29 98.32 0.4K
09:59 98.36 98.36 98.34 98.34 2.6K
10:01 98.29 98.29 98.20 98.20 1.2K
10:02 98.22 98.22 98.22 98.21 0.8K
10:03 98.30 98.30 98.30 98.30 0.9K
10:06 98.40 98.40 98.38 98.38 3.2K
10:07 98.35 98.35 98.32 98.32 1.8K
10:08 98.37 98.37 98.37 98.37 1.0K
10:09 98.41 98.41 98.41 98.41 2.2K
10:10 98.30 98.30 98.30 98.30 0.3K
10:11 98.33 98.38 98.19 98.19 0.9K
10:12 98.30 98.30 98.20 98.20 1.3K
10:13 98.27 98.27 98.27 98.27 0.7K
10:14 98.34 98.35 98.32 98.35 7.3K
10:16 98.24 98.24 98.11 98.11 7.3K
10:17 98.12 98.12 98.07 98.07 1.7K
10:18 98.08 98.08 98.08 98.08 3.0K
10:19 98.08 98.08 98.07 98.07 2.0K
10:20 98.00 98.00 98.00 98.00 0.6K
10:21 97.97 98.08 97.97 98.08 4.8K
10:22 98.10 98.10 98.10 98.10 1.1K
10:23 98.09 98.09 98.09 98.09 0.6K
10:24 98.18 98.20 98.18 98.20 0.7K
10:25 98.18 98.18 98.17 98.17 1.8K
10:28 98.21 98.24 98.20 98.24 2.5K
10:29 98.25 98.29 98.25 98.29 2.2K
10:31 98.31 98.31 98.23 98.24 7.2K
10:33 98.29 98.32 98.29 98.32 3.4K
10:34 98.28 98.28 98.28 98.28 5.6K
10:36 98.02 98.02 98.00 98.00 1.0K
10:37 98.01 98.03 97.99 97.99 3.1K
10:38 97.96 97.96 97.92 97.92 2.7K
10:39 97.96 97.97 97.96 97.97 1.2K
10:40 98.02 98.02 98.00 98.00 1.7K
10:41 97.92 97.92 97.83 97.83 1.1K
10:42 97.86 97.86 97.86 97.86 2.0K
10:43 97.87 97.89 97.87 97.89 1.3K
10:44 97.89 97.89 97.88 97.88 1.6K
10:45 97.88 97.88 97.88 97.88 2.0K
10:46 97.84 97.84 97.83 97.83 0.9K
10:47 97.80 97.85 97.79 97.85 1.5K
10:48 97.83 97.83 97.83 97.83 0.4K
10:49 97.81 97.81 97.77 97.80 5.9K
10:50 97.80 97.80 97.80 97.80 0.6K
10:51 97.82 97.84 97.82 97.84 2.6K
10:53 97.92 97.92 97.91 97.91 0.4K
10:54 97.93 97.93 97.91 97.91 2.0K
10:55 97.93 97.93 97.89 97.89 1.6K
10:56 97.89 97.94 97.89 97.94 1.4K
10:57 97.90 97.90 97.90 97.90 1.3K
10:58 97.81 97.81 97.81 97.81 0.5K
10:59 97.85 97.85 97.85 97.85 0.4K
11:00 97.87 97.87 97.87 97.87 1.4K
11:04 97.87 97.87 97.85 97.85 0.5K
11:05 97.90 97.92 97.87 97.89 4.3K
11:07 97.88 97.88 97.88 97.88 1.1K
11:09 97.98 97.98 97.98 97.98 0.4K
11:10 97.98 98.04 97.98 98.04 1.2K
11:11 98.02 98.05 98.02 98.02 1.2K
11:12 98.04 98.06 98.04 98.06 2.9K
11:13 98.06 98.06 98.06 98.06 0.6K
11:14 98.16 98.16 98.16 98.16 0.7K
11:15 98.12 98.17 98.12 98.16 2.4K
11:16 98.17 98.17 98.15 98.15 1.4K
11:17 98.16 98.16 98.16 98.16 0.6K
11:18 98.21 98.21 98.21 98.21 0.4K
11:19 98.19 98.19 98.18 98.18 0.4K
11:20 98.22 98.22 98.22 98.22 4.3K
11:21 98.24 98.24 98.23 98.23 0.6K
11:22 98.25 98.32 98.25 98.28 2.5K
11:23 98.29 98.32 98.29 98.31 3.6K
11:25 98.30 98.33 98.30 98.33 0.8K
11:26 98.37 98.37 98.36 98.36 1.5K
11:28 98.31 98.32 98.31 98.32 0.5K
11:29 98.33 98.33 98.32 98.32 3.7K
11:30 98.29 98.34 98.29 98.34 28.8K
11:31 98.33 98.39 98.31 98.38 2.5K
11:32 98.39 98.39 98.37 98.39 1.7K
11:33 98.37 98.37 98.34 98.34 2.0K
11:34 98.35 98.39 98.35 98.39 1.3K
11:35 98.35 98.36 98.35 98.36 1.2K
11:36 98.43 98.43 98.43 98.43 0.8K
11:37 98.36 98.39 98.36 98.39 2.5K
11:38 98.44 98.44 98.42 98.42 0.7K
11:39 98.45 98.45 98.45 98.45 0.4K
11:40 98.46 98.46 98.42 98.44 1.4K
11:41 98.42 98.42 98.42 98.42 2.8K
11:42 98.47 98.47 98.39 98.43 3.9K
11:43 98.43 98.45 98.43 98.45 1.5K
11:44 98.43 98.43 98.43 98.43 0.6K
11:45 98.38 98.38 98.36 98.36 1.3K
11:46 98.37 98.38 98.37 98.38 0.5K
11:47 98.37 98.37 98.37 98.37 0.9K
11:48 98.39 98.39 98.39 98.39 2.3K
11:49 98.39 98.39 98.39 98.39 1.6K
11:50 98.41 98.41 98.41 98.41 1.5K
11:51 98.40 98.40 98.40 98.40 1.9K
11:52 98.42 98.42 98.42 98.42 0.5K
11:53 98.46 98.47 98.46 98.46 2.3K
11:55 98.47 98.47 98.46 98.46 4.8K
11:56 98.50 98.51 98.50 98.51 1.0K
11:57 98.53 98.53 98.52 98.52 0.5K
11:58 98.52 98.53 98.52 98.53 2.1K
11:59 98.52 98.54 98.51 98.54 2.1K
12:00 98.51 98.51 98.44 98.44 1.4K
12:01 98.43 98.46 98.43 98.46 0.3K
12:02 98.42 98.42 98.42 98.42 0.3K
12:03 98.44 98.45 98.42 98.45 5.4K
12:05 98.41 98.41 98.38 98.38 0.9K
12:06 98.35 98.37 98.35 98.37 1.1K
12:09 98.46 98.46 98.46 98.46 0.7K
12:10 98.44 98.44 98.42 98.42 1.1K
12:11 98.42 98.42 98.41 98.41 2.4K
12:13 98.37 98.39 98.37 98.39 3.4K
12:14 98.37 98.38 98.37 98.38 0.7K
12:15 98.40 98.40 98.34 98.40 2.8K
12:16 98.40 98.44 98.40 98.44 1.3K
12:18 98.40 98.40 98.40 98.40 0.5K
12:19 98.37 98.38 98.37 98.38 2.0K
12:20 98.40 98.41 98.37 98.37 1.9K
12:21 98.33 98.33 98.31 98.31 0.7K
12:22 98.28 98.29 98.28 98.29 0.6K
12:23 98.30 98.30 98.30 98.30 0.7K
12:25 98.34 98.34 98.32 98.32 0.7K
12:26 98.32 98.32 98.29 98.29 2.7K
12:27 98.27 98.27 98.27 98.27 0.4K
12:28 98.26 98.26 98.26 98.26 0.6K
12:29 98.28 98.28 98.28 98.28 0.4K
12:30 98.23 98.23 98.22 98.22 0.6K
12:31 98.19 98.22 98.17 98.17 5.5K
12:32 98.15 98.23 98.15 98.23 4.6K
12:33 98.22 98.22 98.22 98.22 23.2K
12:34 98.24 98.24 98.22 98.22 1.3K
12:35 98.13 98.13 98.13 98.13 3.0K
12:36 98.14 98.14 98.14 98.14 0.3K
12:37 98.11 98.12 98.11 98.12 2.1K
12:38 98.15 98.15 98.15 98.15 0.5K
12:39 98.09 98.09 98.08 98.08 2.1K
12:40 98.12 98.13 98.11 98.12 2.8K
12:41 98.11 98.11 98.11 98.11 0.5K
12:42 98.06 98.09 98.06 98.06 4.6K
12:43 98.06 98.06 98.05 98.05 0.6K
12:45 98.08 98.08 98.07 98.08 2.2K
12:46 98.12 98.12 98.10 98.09 1.1K
12:47 98.13 98.13 98.13 98.13 0.3K
12:48 98.08 98.08 98.07 98.07 0.5K
12:50 98.06 98.06 98.06 98.06 1.9K
12:51 98.02 98.03 98.02 98.03 0.8K
12:52 98.03 98.03 98.00 98.03 2.2K
12:53 98.04 98.04 98.04 98.04 2.6K
12:54 98.02 98.07 98.02 98.07 1.0K
12:55 98.03 98.03 98.03 98.03 1.6K
12:57 98.00 98.06 97.99 98.06 1.6K
12:58 98.08 98.11 98.08 98.11 1.4K
12:59 98.10 98.14 98.10 98.10 16.2K
13:00 98.09 98.09 98.08 98.08 1.2K
13:01 98.04 98.04 97.99 97.99 2.2K
13:02 97.92 97.99 97.92 97.99 5.5K
13:05 98.01 98.03 98.01 98.03 1.5K
13:06 98.06 98.06 98.06 98.06 0.2K
13:07 97.99 97.99 97.98 97.98 1.4K
13:09 97.97 97.97 97.93 97.96 0.8K
13:10 97.94 97.94 97.92 97.92 2.6K
13:11 97.92 97.92 97.89 97.89 0.4K
13:12 97.90 97.93 97.90 97.93 2.2K
13:13 97.92 97.94 97.91 97.94 2.1K
13:14 97.95 97.98 97.95 97.98 1.3K
13:15 97.99 98.00 97.99 98.00 1.6K
13:16 97.98 97.98 97.98 97.98 0.8K
13:18 97.96 97.96 97.96 97.96 1.0K
13:20 98.02 98.02 98.00 98.00 2.2K
13:21 97.98 97.98 97.95 97.95 4.2K
13:23 98.01 98.01 98.01 98.01 0.3K
13:24 98.00 98.00 98.00 98.00 0.7K
13:25 97.97 97.99 97.97 97.99 2.2K
13:26 97.99 98.00 97.99 98.00 0.9K
13:27 98.00 98.00 98.00 98.00 0.3K
13:28 97.96 97.98 97.95 97.98 0.6K
13:29 97.95 97.95 97.95 97.95 0.5K
13:31 97.91 97.91 97.90 97.90 2.2K
13:33 97.82 97.84 97.82 97.84 1.1K
13:35 97.84 97.86 97.84 97.86 1.0K
13:36 97.87 97.87 97.87 97.87 1.2K
13:40 97.82 97.82 97.82 97.82 0.5K
13:41 97.80 97.80 97.80 97.80 0.5K
13:42 97.82 97.82 97.82 97.82 0.6K
13:44 97.82 97.82 97.82 97.82 0.3K
13:45 97.83 97.83 97.76 97.76 3.0K
13:46 97.80 97.80 97.78 97.78 0.7K
13:47 97.80 97.80 97.76 97.78 4.9K
13:48 97.81 97.81 97.79 97.80 2.1K
13:49 97.74 97.74 97.74 97.74 1.9K
13:50 97.71 97.71 97.71 97.71 0.5K
13:51 97.68 97.74 97.68 97.74 2.6K
13:52 97.77 97.77 97.77 97.77 0.3K
13:53 97.75 97.80 97.75 97.80 11.7K
13:54 97.77 97.78 97.77 97.78 1.1K
13:55 97.75 97.80 97.75 97.78 3.0K
13:57 97.75 97.75 97.75 97.75 0.3K
13:58 97.72 97.72 97.72 97.72 0.4K
13:59 97.71 97.71 97.68 97.68 0.9K
14:00 97.67 97.67 97.60 97.60 2.4K
14:01 97.57 97.57 97.53 97.53 3.1K
14:02 97.51 97.56 97.51 97.56 1.7K
14:03 97.50 97.50 97.50 97.50 0.2K
14:04 97.54 97.56 97.54 97.56 0.9K
14:05 97.55 97.57 97.55 97.57 1.5K
14:06 97.54 97.54 97.54 97.54 0.7K
14:07 97.57 97.57 97.57 97.57 0.9K
14:08 97.59 97.59 97.57 97.57 1.5K
14:09 97.62 97.63 97.62 97.63 2.5K
14:10 97.62 97.62 97.57 97.58 1.8K
14:11 97.60 97.62 97.60 97.62 2.1K
14:13 97.69 97.69 97.67 97.67 2.2K
14:15 97.71 97.71 97.68 97.68 7.9K
14:16 97.69 97.71 97.69 97.71 1.3K
14:17 97.72 97.74 97.70 97.72 2.0K
14:18 97.74 97.74 97.73 97.73 4.2K
14:19 97.72 97.72 97.67 97.67 7.4K
14:20 97.66 97.66 97.61 97.61 3.6K
14:21 97.66 97.66 97.63 97.63 0.6K
14:22 97.62 97.68 97.62 97.68 1.6K
14:23 97.63 97.65 97.61 97.65 1.5K
14:26 97.59 97.61 97.59 97.59 2.1K
14:27 97.59 97.59 97.59 97.59 0.3K
14:28 97.61 97.61 97.61 97.61 0.7K
14:29 97.56 97.58 97.52 97.55 32.5K
14:31 97.61 97.61 97.56 97.56 0.4K
14:32 97.58 97.58 97.58 97.58 0.4K
14:33 97.58 97.64 97.56 97.56 2.1K
14:34 97.59 97.59 97.59 97.59 0.5K
14:35 97.59 97.59 97.56 97.56 1.2K
14:36 97.55 97.55 97.55 97.55 0.5K
14:37 97.57 97.57 97.57 97.57 1.2K
14:38 97.56 97.62 97.56 97.58 3.5K
14:39 97.57 97.57 97.55 97.55 0.8K
14:41 97.58 97.58 97.58 97.58 0.8K
14:42 97.55 97.55 97.52 97.52 0.8K
14:43 97.54 97.55 97.49 97.55 1.8K
14:45 97.55 97.55 97.54 97.54 2.4K
14:46 97.50 97.55 97.50 97.54 1.4K
14:47 97.54 97.54 97.53 97.53 1.8K
14:48 97.58 97.58 97.58 97.58 1.1K
14:49 97.56 97.56 97.56 97.56 0.3K
14:50 97.50 97.51 97.50 97.51 0.7K
14:51 97.52 97.52 97.51 97.51 1.5K
14:52 97.53 97.53 97.48 97.49 6.7K
14:53 97.48 97.48 97.48 97.48 1.2K
14:54 97.49 97.52 97.49 97.51 3.1K
14:55 97.51 97.52 97.51 97.52 8.2K
14:56 97.49 97.49 97.46 97.48 1.0K
14:57 97.50 97.50 97.40 97.40 1.2K
14:58 97.42 97.42 97.39 97.39 1.9K
14:59 97.42 97.45 97.42 97.43 4.4K
15:00 97.33 97.33 97.30 97.33 2.0K
15:01 97.36 97.36 97.34 97.35 2.1K
15:02 97.31 97.35 97.31 97.35 3.0K
15:03 97.32 97.32 97.32 97.32 0.5K
15:04 97.35 97.35 97.29 97.29 2.7K
15:05 97.31 97.32 97.28 97.29 7.2K
15:06 97.27 97.27 97.21 97.21 6.6K
15:07 97.17 97.17 97.17 97.17 1.5K
15:08 97.20 97.20 97.17 97.20 2.3K
15:09 97.21 97.21 97.20 97.20 1.9K
15:10 97.24 97.24 97.21 97.21 1.5K
15:11 97.19 97.20 97.19 97.20 1.4K
15:12 97.17 97.22 97.17 97.22 3.4K
15:13 97.25 97.26 97.25 97.25 2.9K
15:14 97.18 97.18 97.17 97.17 1.3K
15:15 97.14 97.14 97.14 97.14 0.3K
15:16 97.14 97.16 97.12 97.16 4.8K
15:17 97.08 97.08 97.08 97.08 0.6K
15:18 97.08 97.08 97.08 97.08 0.4K
15:19 97.03 97.09 97.03 97.06 1.4K
15:20 97.03 97.03 97.02 97.02 1.6K
15:21 96.99 97.05 96.99 97.01 3.0K
15:22 97.02 97.05 97.02 97.04 0.7K
15:23 97.09 97.11 97.09 97.09 1.5K
15:24 97.13 97.19 97.13 97.19 5.6K
15:25 97.18 97.18 97.10 97.10 5.1K
15:26 97.11 97.14 97.09 97.14 5.0K
15:27 97.11 97.11 97.11 97.11 0.4K
15:28 97.09 97.10 97.09 97.10 2.4K
15:29 97.13 97.13 97.13 97.13 0.7K
15:30 97.11 97.13 97.11 97.11 1.6K
15:31 97.13 97.13 97.11 97.11 1.7K
15:32 97.12 97.16 97.12 97.15 3.2K
15:33 97.17 97.17 97.13 97.13 5.1K
15:34 97.11 97.11 97.09 97.10 1.8K
15:35 97.11 97.11 97.08 97.11 3.4K
15:36 97.13 97.15 97.13 97.15 1.2K
15:37 97.15 97.15 97.14 97.14 5.5K
15:38 97.14 97.15 97.11 97.12 2.7K
15:39 97.12 97.13 97.12 97.13 0.6K
15:40 97.11 97.11 97.09 97.11 7.3K
15:41 97.08 97.09 97.06 97.09 2.4K
15:42 97.09 97.09 97.07 97.08 4.5K
15:43 97.07 97.07 97.03 97.05 1.5K
15:44 97.04 97.08 97.04 97.07 4.0K
15:45 97.05 97.05 97.02 97.05 2.3K
15:46 97.05 97.05 97.02 97.05 8.9K
15:47 97.05 97.05 97.02 97.02 2.7K
15:48 97.02 97.02 96.98 97.02 3.8K
15:49 96.99 97.01 96.97 97.01 3.6K
15:50 97.10 97.10 97.10 97.10 1.5K
15:51 97.12 97.12 97.10 97.12 3.3K
15:52 97.08 97.08 97.02 97.02 1.6K
15:53 97.03 97.03 96.99 97.00 2.1K
15:54 97.03 97.03 96.92 96.92 12.8K
15:55 97.00 97.02 97.00 97.01 2.3K
15:56 97.03 97.06 97.03 97.06 2.1K
15:57 97.05 97.07 97.05 97.07 1.1K
15:58 97.01 97.03 97.01 97.02 7.0K
15:59 97.05 97.10 97.05 97.10 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available