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 97.44 97.46 97.39 97.39 29.4K
09:33 97.71 97.73 97.71 97.73 1.2K
09:34 97.73 97.73 97.70 97.70 11.4K
09:35 97.62 97.62 97.51 97.51 5.9K
09:36 97.58 97.58 97.58 97.58 0.9K
09:37 97.54 97.55 97.37 97.37 9.6K
09:38 97.51 97.51 97.51 97.51 3.0K
09:39 97.51 97.51 97.51 97.51 1.2K
09:40 97.48 97.53 97.48 97.53 3.5K
09:41 97.54 97.54 97.54 97.54 1.0K
09:42 97.49 97.49 97.49 97.49 1.8K
09:43 97.47 97.52 97.47 97.48 2.4K
09:44 97.43 97.43 97.38 97.38 1.8K
09:45 97.35 97.36 97.35 97.36 0.8K
09:46 97.27 97.32 97.27 97.32 2.8K
09:47 97.41 97.41 97.32 97.37 3.6K
09:48 97.43 97.44 97.43 97.43 4.6K
09:49 97.41 97.41 97.35 97.35 2.3K
09:50 97.33 97.38 97.33 97.38 2.6K
09:51 97.50 97.50 97.49 97.49 2.4K
09:52 97.52 97.52 97.51 97.51 0.7K
09:53 97.51 97.54 97.51 97.53 5.4K
09:54 97.45 97.49 97.45 97.49 4.4K
09:55 97.47 97.52 97.47 97.52 3.2K
09:56 97.43 97.47 97.43 97.47 2.8K
09:57 97.46 97.46 97.43 97.43 1.8K
09:58 97.43 97.43 97.43 97.43 0.4K
09:59 97.42 97.42 97.42 97.42 0.5K
10:00 97.25 97.25 97.10 97.10 8.4K
10:01 96.90 96.90 96.52 96.52 3.8K
10:02 96.45 96.45 96.45 96.45 3.4K
10:03 96.75 96.75 96.75 96.75 3.0K
10:04 96.68 96.68 96.45 96.45 2.6K
10:05 96.40 96.55 96.40 96.55 2.6K
10:06 96.55 96.55 96.44 96.44 0.8K
10:07 96.46 96.52 96.35 96.35 6.5K
10:08 96.36 96.38 96.34 96.34 2.7K
10:09 96.34 96.34 96.34 96.34 0.3K
10:10 96.35 96.36 96.28 96.28 1.9K
10:11 96.43 96.49 96.38 96.38 15.5K
10:12 96.35 96.50 96.35 96.49 2.5K
10:13 96.47 96.47 96.37 96.37 2.2K
10:14 96.39 96.39 96.31 96.35 3.0K
10:15 96.38 96.38 96.34 96.34 1.3K
10:16 96.16 96.16 96.16 96.16 1.7K
10:17 96.16 96.20 96.16 96.20 0.7K
10:18 96.27 96.34 96.27 96.31 1.1K
10:19 96.41 96.41 96.39 96.39 0.7K
10:20 96.49 96.57 96.49 96.52 4.3K
10:21 96.64 96.69 96.64 96.69 5.3K
10:22 96.69 96.69 96.62 96.62 2.4K
10:23 96.62 96.65 96.62 96.65 1.1K
10:24 96.71 96.71 96.63 96.63 1.4K
10:26 96.75 96.80 96.75 96.79 4.2K
10:27 96.73 96.73 96.72 96.72 1.7K
10:28 96.64 96.65 96.64 96.65 0.4K
10:29 96.72 96.72 96.66 96.66 2.2K
10:30 96.68 96.68 96.68 96.68 0.3K
10:31 96.68 96.68 96.55 96.62 1.0K
10:32 96.57 96.60 96.52 96.52 4.3K
10:34 96.61 96.61 96.57 96.57 2.7K
10:35 96.56 96.60 96.56 96.60 0.9K
10:36 96.54 96.54 96.54 96.54 0.9K
10:37 96.64 96.64 96.64 96.64 0.5K
10:38 96.46 96.46 96.46 96.46 1.4K
10:39 96.11 96.11 96.05 96.05 1.4K
10:40 96.15 96.15 96.00 96.00 5.6K
10:41 96.00 96.15 96.00 96.15 7.0K
10:42 96.09 96.10 96.08 96.09 1.5K
10:43 96.08 96.12 96.07 96.12 7.1K
10:44 96.21 96.23 96.16 96.23 3.3K
10:45 96.16 96.18 96.16 96.18 5.7K
10:46 96.17 96.17 96.14 96.14 1.2K
10:47 96.08 96.08 96.02 96.02 0.8K
10:48 96.09 96.09 96.09 96.09 0.6K
10:49 96.15 96.15 96.15 96.15 0.6K
10:50 96.30 96.30 96.30 96.30 0.7K
10:51 96.46 96.46 96.46 96.46 0.6K
10:52 96.50 96.50 96.50 96.50 1.6K
10:53 96.51 96.56 96.51 96.56 2.6K
10:54 96.63 96.63 96.63 96.63 1.7K
10:55 96.67 96.67 96.62 96.62 1.2K
10:56 96.67 96.67 96.67 96.67 0.7K
10:57 96.73 96.73 96.73 96.73 4.2K
10:58 96.73 96.73 96.63 96.69 2.9K
10:59 96.72 96.72 96.72 96.72 0.9K
11:02 96.83 96.83 96.83 96.83 0.7K
11:03 96.87 96.87 96.87 96.87 0.6K
11:05 96.90 96.90 96.89 96.89 1.1K
11:06 96.92 96.96 96.92 96.96 1.2K
11:08 96.89 96.98 96.89 96.95 3.4K
11:09 96.90 96.91 96.90 96.91 0.7K
11:10 96.90 96.90 96.83 96.83 2.3K
11:11 96.80 96.81 96.74 96.74 2.4K
11:12 96.69 96.75 96.69 96.71 4.4K
11:13 96.69 96.69 96.69 96.69 0.4K
11:14 96.71 96.80 96.71 96.79 1.2K
11:15 96.65 96.65 96.65 96.65 0.6K
11:16 96.71 96.73 96.71 96.73 1.6K
11:17 96.68 96.68 96.56 96.56 1.2K
11:18 96.53 96.56 96.49 96.56 2.0K
11:19 96.59 96.59 96.59 96.59 1.5K
11:20 96.59 96.59 96.59 96.59 1.3K
11:21 96.64 96.66 96.64 96.66 0.9K
11:22 96.56 96.56 96.56 96.56 1.3K
11:23 96.48 96.48 96.48 96.48 0.9K
11:24 96.56 96.56 96.56 96.56 1.2K
11:26 96.56 96.56 96.56 96.56 0.8K
11:27 96.53 96.55 96.53 96.55 4.0K
11:28 96.73 96.77 96.73 96.77 112.4K
11:29 96.72 96.73 96.69 96.71 7.0K
11:30 96.70 96.74 96.57 96.57 9.1K
11:31 96.54 96.64 96.50 96.64 7.1K
11:32 96.70 96.71 96.70 96.71 1.0K
11:33 96.65 96.65 96.65 96.65 1.4K
11:34 96.53 96.53 96.51 96.51 1.8K
11:35 96.46 96.46 96.46 96.46 1.5K
11:36 96.44 96.44 96.44 96.44 0.6K
11:37 96.44 96.44 96.41 96.41 2.1K
11:38 96.44 96.44 96.44 96.44 2.0K
11:39 96.59 96.62 96.59 96.62 0.7K
11:40 96.60 96.64 96.60 96.62 1.5K
11:41 96.57 96.59 96.53 96.53 0.9K
11:42 96.49 96.54 96.49 96.54 0.8K
11:43 96.61 96.61 96.52 96.52 1.4K
11:44 96.48 96.52 96.48 96.52 0.5K
11:45 96.48 96.48 96.48 96.48 0.5K
11:46 96.49 96.50 96.49 96.50 0.5K
11:47 96.50 96.50 96.50 96.50 0.4K
11:48 96.48 96.51 96.45 96.45 4.0K
11:49 96.44 96.45 96.42 96.45 3.0K
11:51 96.38 96.38 96.35 96.35 4.5K
11:52 96.32 96.32 96.32 96.32 4.4K
11:54 96.29 96.29 96.25 96.25 2.6K
11:55 96.24 96.26 96.24 96.26 10.2K
11:57 96.29 96.29 96.24 96.24 1.3K
11:59 96.24 96.24 96.24 96.24 0.3K
12:00 96.30 96.34 96.30 96.32 8.3K
12:01 96.30 96.33 96.28 96.33 2.1K
12:02 96.29 96.34 96.29 96.34 1.8K
12:04 96.26 96.26 96.21 96.23 1.6K
12:05 96.25 96.27 96.20 96.27 1.7K
12:06 96.27 96.27 96.21 96.23 2.4K
12:07 96.23 96.23 96.23 96.23 0.4K
12:08 96.19 96.19 96.16 96.18 0.5K
12:09 96.23 96.24 96.23 96.24 0.6K
12:10 96.23 96.23 96.20 96.20 2.2K
12:11 96.21 96.22 96.20 96.20 2.0K
12:12 96.27 96.27 96.27 96.27 0.4K
12:13 96.30 96.30 96.30 96.30 0.3K
12:14 96.28 96.33 96.28 96.33 0.9K
12:15 96.34 96.38 96.34 96.38 1.1K
12:16 96.37 96.41 96.37 96.41 2.2K
12:17 96.42 96.42 96.40 96.41 0.9K
12:18 96.41 96.41 96.41 96.40 1.8K
12:19 96.40 96.46 96.40 96.44 1.2K
12:20 96.42 96.42 96.39 96.39 1.4K
12:21 96.46 96.46 96.44 96.45 2.6K
12:22 96.42 96.42 96.41 96.41 0.7K
12:23 96.36 96.43 96.36 96.43 0.9K
12:24 96.40 96.41 96.40 96.41 0.7K
12:26 96.43 96.43 96.39 96.39 2.5K
12:27 96.42 96.48 96.40 96.48 2.6K
12:28 96.48 96.48 96.43 96.43 1.8K
12:29 96.44 96.47 96.44 96.47 1.9K
12:30 96.43 96.47 96.43 96.47 0.8K
12:31 96.48 96.48 96.48 96.48 0.5K
12:33 96.48 96.52 96.48 96.52 3.3K
12:34 96.51 96.51 96.46 96.49 25.3K
12:35 96.46 96.46 96.43 96.44 3.9K
12:36 96.44 96.46 96.44 96.46 3.1K
12:37 96.37 96.37 96.37 96.37 0.9K
12:38 96.30 96.31 96.26 96.31 2.8K
12:39 96.32 96.32 96.30 96.31 2.6K
12:40 96.30 96.30 96.28 96.28 1.4K
12:41 96.33 96.33 96.27 96.27 2.0K
12:42 96.27 96.27 96.26 96.26 0.4K
12:43 96.23 96.23 96.19 96.19 2.7K
12:45 96.22 96.22 96.22 96.22 0.7K
12:46 96.20 96.20 96.16 96.16 2.6K
12:47 96.15 96.15 96.15 96.15 0.5K
12:48 96.12 96.12 96.12 96.12 0.3K
12:49 96.18 96.18 96.16 96.17 2.0K
12:50 96.14 96.18 96.14 96.18 0.5K
12:51 96.15 96.15 96.14 96.14 0.5K
12:52 96.13 96.14 96.13 96.14 1.9K
12:53 96.14 96.16 96.14 96.16 1.8K
12:54 96.17 96.22 96.17 96.22 3.4K
12:55 96.28 96.28 96.27 96.27 1.4K
12:56 96.29 96.32 96.29 96.32 1.3K
12:57 96.29 96.29 96.24 96.24 3.2K
12:58 96.24 96.24 96.24 96.24 0.5K
12:59 96.25 96.25 96.25 96.25 0.9K
13:00 96.27 96.27 96.27 96.27 1.8K
13:02 96.30 96.36 96.29 96.36 1.8K
13:03 96.33 96.33 96.31 96.31 1.9K
13:04 96.34 96.34 96.31 96.31 1.5K
13:06 96.30 96.30 96.30 96.30 1.1K
13:07 96.35 96.35 96.30 96.30 4.0K
13:08 96.36 96.36 96.36 96.36 1.6K
13:09 96.40 96.40 96.40 96.40 1.7K
13:10 96.42 96.42 96.42 96.42 1.2K
13:11 96.48 96.48 96.44 96.44 2.7K
13:12 96.43 96.43 96.42 96.42 1.0K
13:13 96.42 96.42 96.39 96.39 0.6K
13:14 96.40 96.41 96.40 96.41 1.2K
13:15 96.40 96.43 96.40 96.43 2.4K
13:16 96.43 96.43 96.43 96.43 0.6K
13:17 96.49 96.49 96.49 96.49 1.7K
13:20 96.54 96.54 96.52 96.52 0.8K
13:21 96.52 96.53 96.52 96.53 1.1K
13:22 96.53 96.53 96.53 96.53 1.1K
13:23 96.49 96.49 96.49 96.49 0.5K
13:24 96.52 96.52 96.52 96.52 0.6K
13:25 96.49 96.54 96.49 96.54 1.0K
13:26 96.57 96.57 96.57 96.57 0.7K
13:27 96.56 96.56 96.56 96.56 0.3K
13:28 96.56 96.56 96.55 96.55 4.9K
13:29 96.55 96.59 96.55 96.56 1.2K
13:30 96.54 96.56 96.51 96.51 4.2K
13:31 96.49 96.52 96.48 96.52 2.5K
13:32 96.50 96.53 96.50 96.52 3.7K
13:33 96.51 96.53 96.51 96.52 2.1K
13:34 96.53 96.54 96.53 96.54 1.7K
13:35 96.54 96.54 96.51 96.51 1.4K
13:36 96.53 96.53 96.49 96.49 0.4K
13:37 96.43 96.43 96.43 96.43 2.1K
13:38 96.38 96.38 96.38 96.38 0.8K
13:39 96.43 96.44 96.43 96.43 2.0K
13:40 96.46 96.46 96.39 96.38 1.4K
13:41 96.39 96.39 96.39 96.39 2.7K
13:42 96.35 96.38 96.35 96.38 1.5K
13:43 96.35 96.35 96.35 96.35 0.5K
13:44 96.34 96.34 96.34 96.34 0.9K
13:45 96.34 96.34 96.34 96.33 1.0K
13:46 96.38 96.39 96.38 96.39 0.5K
13:47 96.39 96.43 96.37 96.43 2.2K
13:48 96.39 96.41 96.39 96.41 4.7K
13:49 96.40 96.40 96.40 96.40 1.1K
13:50 96.42 96.42 96.40 96.40 2.2K
13:51 96.39 96.43 96.39 96.43 1.5K
13:52 96.42 96.42 96.39 96.39 1.7K
13:53 96.43 96.43 96.39 96.41 2.1K
13:54 96.36 96.36 96.36 96.36 1.5K
13:55 96.33 96.40 96.33 96.39 6.1K
13:56 96.36 96.36 96.36 96.36 0.2K
13:57 96.34 96.38 96.34 96.38 0.2K
13:58 96.37 96.37 96.37 96.37 0.4K
13:59 96.40 96.43 96.40 96.43 7.5K
14:01 96.42 96.43 96.41 96.41 4.6K
14:02 96.43 96.43 96.43 96.43 0.5K
14:04 96.43 96.43 96.36 96.36 1.4K
14:05 96.36 96.36 96.32 96.36 1.9K
14:06 96.37 96.37 96.35 96.35 0.5K
14:07 96.34 96.38 96.34 96.38 1.8K
14:08 96.36 96.36 96.33 96.33 1.3K
14:09 96.33 96.33 96.33 96.33 0.4K
14:10 96.36 96.42 96.36 96.40 3.9K
14:11 96.40 96.41 96.40 96.41 0.7K
14:12 96.41 96.44 96.41 96.44 0.6K
14:13 96.42 96.45 96.42 96.43 1.3K
14:14 96.42 96.42 96.38 96.38 4.0K
14:15 96.36 96.36 96.35 96.34 2.2K
14:16 96.32 96.34 96.29 96.29 8.0K
14:17 96.30 96.30 96.27 96.27 3.4K
14:18 96.27 96.28 96.27 96.28 2.1K
14:19 96.28 96.33 96.28 96.31 4.2K
14:20 96.31 96.31 96.31 96.31 1.2K
14:21 96.28 96.28 96.28 96.28 0.2K
14:22 96.28 96.29 96.27 96.27 0.7K
14:23 96.27 96.27 96.26 96.26 5.1K
14:24 96.26 96.29 96.26 96.29 2.9K
14:25 96.31 96.34 96.30 96.32 2.9K
14:26 96.31 96.34 96.31 96.34 29.4K
14:27 96.32 96.38 96.32 96.38 4.3K
14:28 96.37 96.38 96.37 96.38 1.2K
14:29 96.38 96.40 96.38 96.39 1.4K
14:30 96.38 96.38 96.34 96.34 1.3K
14:31 96.34 96.36 96.33 96.33 3.1K
14:32 96.34 96.35 96.33 96.35 1.3K
14:33 96.35 96.36 96.35 96.36 1.9K
14:34 96.38 96.38 96.36 96.37 1.0K
14:35 96.38 96.39 96.38 96.38 1.5K
14:36 96.39 96.40 96.39 96.40 1.2K
14:37 96.40 96.40 96.37 96.39 3.6K
14:38 96.38 96.40 96.34 96.35 2.3K
14:39 96.34 96.34 96.30 96.30 0.8K
14:40 96.32 96.34 96.31 96.31 6.2K
14:41 96.31 96.32 96.31 96.32 1.6K
14:42 96.31 96.32 96.31 96.32 0.6K
14:43 96.30 96.37 96.30 96.37 1.8K
14:44 96.39 96.40 96.39 96.40 0.9K
14:46 96.39 96.41 96.36 96.36 7.8K
14:47 96.39 96.39 96.39 96.39 0.9K
14:49 96.32 96.33 96.30 96.30 1.7K
14:50 96.31 96.35 96.31 96.34 2.4K
14:51 96.31 96.31 96.31 96.31 0.3K
14:52 96.28 96.29 96.28 96.29 0.5K
14:53 96.28 96.28 96.27 96.27 0.5K
14:54 96.28 96.30 96.28 96.30 3.1K
14:55 96.30 96.31 96.28 96.31 2.8K
14:56 96.29 96.32 96.27 96.29 4.9K
14:57 96.29 96.29 96.28 96.29 2.2K
14:58 96.26 96.26 96.25 96.26 6.2K
14:59 96.26 96.29 96.26 96.29 3.5K
15:01 96.20 96.20 96.17 96.17 5.3K
15:02 96.16 96.16 96.14 96.14 2.2K
15:03 96.15 96.15 96.14 96.14 1.1K
15:04 96.17 96.19 96.17 96.19 1.9K
15:05 96.17 96.20 96.16 96.18 5.4K
15:06 96.19 96.24 96.19 96.24 2.9K
15:07 96.18 96.20 96.18 96.20 5.1K
15:08 96.20 96.22 96.18 96.21 1.6K
15:09 96.20 96.20 96.15 96.17 1.4K
15:10 96.15 96.15 96.13 96.15 3.3K
15:11 96.15 96.15 96.15 96.15 0.1K
15:12 96.14 96.15 96.13 96.13 3.2K
15:13 96.11 96.13 96.11 96.13 1.5K
15:14 96.13 96.15 96.13 96.14 1.7K
15:15 96.13 96.15 96.13 96.15 1.6K
15:17 96.09 96.10 96.07 96.07 3.7K
15:18 96.07 96.07 96.02 96.05 5.8K
15:19 96.06 96.08 96.03 96.05 1.7K
15:20 96.08 96.08 96.05 96.05 1.4K
15:21 96.02 96.02 95.98 96.00 16.1K
15:22 96.00 96.00 95.94 95.94 4.3K
15:23 95.95 96.00 95.95 96.00 6.1K
15:24 95.99 95.99 95.99 95.99 1.6K
15:25 95.97 96.00 95.97 96.00 1.9K
15:26 95.95 95.95 95.94 95.94 1.4K
15:27 95.98 95.98 95.95 95.96 3.2K
15:28 95.97 95.97 95.96 95.96 2.0K
15:29 95.96 95.96 95.96 95.96 1.9K
15:30 95.98 95.98 95.94 95.94 3.0K
15:31 95.94 96.02 95.94 96.02 7.8K
15:32 96.02 96.02 95.94 95.99 3.8K
15:33 95.97 96.03 95.97 96.03 7.9K
15:34 96.02 96.02 95.96 95.97 2.4K
15:35 95.97 95.97 95.91 95.91 2.5K
15:36 95.96 95.96 95.94 95.94 8.4K
15:37 95.95 95.95 95.95 95.95 1.1K
15:38 95.89 95.94 95.89 95.89 0.8K
15:39 95.94 96.06 95.94 96.06 4.6K
15:40 96.07 96.17 96.07 96.17 5.0K
15:41 96.12 96.14 96.11 96.12 3.2K
15:42 96.16 96.16 96.10 96.10 9.0K
15:43 96.09 96.17 96.09 96.16 4.5K
15:44 96.15 96.15 96.07 96.09 5.0K
15:45 96.07 96.11 96.06 96.06 5.6K
15:46 96.12 96.16 96.11 96.14 4.7K
15:47 96.16 96.18 96.16 96.17 1.5K
15:48 96.17 96.17 96.12 96.12 1.0K
15:49 96.15 96.17 96.15 96.17 1.2K
15:50 96.18 96.25 96.18 96.25 2.9K
15:51 96.31 96.33 96.30 96.33 1.4K
15:52 96.25 96.30 96.24 96.30 4.1K
15:53 96.30 96.33 96.30 96.32 1.7K
15:54 96.36 96.37 96.35 96.38 4.6K
15:55 96.37 96.38 96.36 96.38 2.4K
15:56 96.36 96.42 96.36 96.42 1.1K
15:57 96.43 96.44 96.42 96.44 2.1K
15:58 96.45 96.45 96.40 96.40 2.4K
15:59 96.41 96.45 96.38 96.45 11.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available