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 96.49 96.49 96.25 96.43 38.9K
09:31 96.43 96.43 96.43 96.43 0.3K
09:32 96.46 96.54 96.44 96.44 2.4K
09:33 96.47 96.47 96.37 96.40 11.0K
09:34 96.50 96.50 96.50 96.50 0.3K
09:35 96.63 96.66 96.60 96.60 4.0K
09:36 96.62 96.65 96.49 96.49 10.0K
09:37 96.64 96.64 96.64 96.64 1.1K
09:38 96.59 96.59 96.59 96.59 0.7K
09:39 96.58 96.58 96.58 96.58 0.5K
09:40 96.56 96.56 96.56 96.56 0.1K
09:41 96.55 96.64 96.55 96.64 1.1K
09:42 96.70 96.71 96.68 96.71 2.4K
09:43 96.67 96.68 96.67 96.67 1.8K
09:44 96.68 96.76 96.68 96.76 3.1K
09:45 96.75 96.75 96.70 96.70 2.4K
09:46 96.68 96.68 96.65 96.65 0.9K
09:47 96.64 96.65 96.62 96.65 3.9K
09:48 96.75 96.75 96.72 96.72 0.9K
09:49 96.64 96.64 96.62 96.63 3.0K
09:50 96.66 96.66 96.59 96.62 2.2K
09:51 96.65 96.67 96.65 96.65 1.9K
09:52 96.73 96.73 96.65 96.65 2.0K
09:53 96.63 96.64 96.61 96.63 4.4K
09:54 96.59 96.59 96.59 96.59 0.2K
09:56 96.60 96.60 96.51 96.56 1.8K
09:57 96.51 96.52 96.51 96.52 1.0K
09:59 96.50 96.50 96.45 96.45 2.1K
10:00 96.55 96.55 96.45 96.45 4.2K
10:01 96.57 96.57 96.57 96.57 0.3K
10:02 96.67 96.67 96.65 96.67 2.6K
10:03 96.66 96.66 96.65 96.65 1.3K
10:04 96.73 96.73 96.73 96.73 0.5K
10:05 96.68 96.73 96.68 96.69 3.1K
10:06 96.82 96.82 96.79 96.82 0.6K
10:07 96.85 96.85 96.82 96.83 1.7K
10:08 96.84 96.87 96.84 96.87 0.7K
10:09 96.89 96.89 96.82 96.82 2.1K
10:11 96.82 96.82 96.82 96.82 0.2K
10:12 96.84 96.84 96.84 96.84 0.3K
10:13 96.87 96.92 96.81 96.83 7.1K
10:14 96.80 96.82 96.80 96.82 1.2K
10:16 96.84 96.87 96.84 96.85 3.5K
10:17 96.80 96.80 96.73 96.73 2.1K
10:18 96.78 96.80 96.78 96.80 2.3K
10:19 96.79 96.83 96.79 96.79 1.9K
10:20 96.78 96.78 96.73 96.73 35.5K
10:21 96.79 96.79 96.79 96.79 2.2K
10:24 96.77 96.77 96.77 96.77 0.7K
10:25 96.79 96.79 96.79 96.79 0.2K
10:26 96.78 96.79 96.77 96.79 1.8K
10:27 96.70 96.81 96.70 96.81 1.3K
10:28 96.81 96.84 96.80 96.82 3.0K
10:30 96.83 96.83 96.83 96.83 0.4K
10:31 96.83 96.87 96.81 96.83 5.2K
10:32 96.89 96.89 96.88 96.88 2.3K
10:33 96.95 96.97 96.95 96.97 1.1K
10:34 96.97 96.97 96.97 96.97 1.4K
10:35 96.98 96.98 96.98 96.98 0.8K
10:37 96.95 96.95 96.85 96.87 3.2K
10:39 96.98 96.98 96.98 96.98 0.3K
10:40 96.98 97.01 96.95 97.01 4.1K
10:42 97.01 97.01 97.01 97.01 2.1K
10:43 97.08 97.08 97.06 97.06 3.2K
10:44 97.09 97.09 97.05 97.07 1.2K
10:45 97.09 97.09 97.02 97.04 2.1K
10:46 96.99 96.99 96.94 96.94 4.4K
10:47 97.06 97.06 97.06 97.06 0.3K
10:48 96.99 97.05 96.98 97.05 1.6K
10:49 97.02 97.02 96.99 96.99 0.5K
10:50 96.95 96.95 96.86 96.87 3.3K
10:51 96.84 96.97 96.84 96.97 3.2K
10:52 96.96 97.00 96.96 97.00 2.9K
10:54 97.03 97.03 97.03 97.03 2.6K
10:55 97.02 97.02 97.02 97.02 0.5K
10:56 97.00 97.00 97.00 97.00 0.4K
10:57 97.01 97.01 96.97 96.97 1.4K
10:58 96.97 96.97 96.97 96.97 0.4K
10:59 96.94 96.99 96.94 96.94 1.0K
11:00 96.95 96.95 96.83 96.83 2.7K
11:01 96.80 96.83 96.80 96.83 0.8K
11:02 96.79 96.79 96.79 96.79 0.7K
11:03 96.73 96.73 96.73 96.73 0.2K
11:04 96.70 96.70 96.67 96.69 1.4K
11:05 96.68 96.68 96.68 96.68 0.4K
11:06 96.70 96.76 96.70 96.76 2.6K
11:07 96.72 96.77 96.70 96.71 2.2K
11:08 96.72 96.74 96.70 96.70 0.7K
11:09 96.67 96.67 96.67 96.67 0.3K
11:10 96.60 96.62 96.56 96.56 1.3K
11:12 96.54 96.54 96.54 96.54 1.2K
11:14 96.53 96.56 96.53 96.56 0.4K
11:15 96.57 96.57 96.54 96.54 0.6K
11:16 96.55 96.55 96.55 96.54 0.7K
11:17 96.64 96.67 96.64 96.64 0.5K
11:18 96.62 96.62 96.58 96.58 2.1K
11:19 96.52 96.52 96.52 96.52 0.3K
11:20 96.55 96.56 96.55 96.56 0.6K
11:21 96.52 96.53 96.50 96.50 1.9K
11:22 96.50 96.50 96.50 96.50 0.1K
11:23 96.49 96.49 96.47 96.47 1.1K
11:24 96.49 96.51 96.49 96.51 0.7K
11:25 96.49 96.49 96.49 96.49 2.2K
11:26 96.59 96.59 96.58 96.58 2.3K
11:27 96.64 96.64 96.59 96.61 1.7K
11:28 96.62 96.62 96.56 96.56 2.6K
11:29 96.51 96.51 96.51 96.51 1.3K
11:30 96.51 96.52 96.51 96.52 3.5K
11:31 96.50 96.50 96.43 96.43 1.8K
11:32 96.41 96.41 96.41 96.41 0.6K
11:33 96.46 96.46 96.46 96.46 0.4K
11:34 96.43 96.43 96.39 96.39 0.8K
11:35 96.39 96.39 96.39 96.39 0.8K
11:36 96.34 96.42 96.34 96.42 2.2K
11:37 96.38 96.41 96.35 96.35 1.8K
11:38 96.38 96.38 96.32 96.32 0.6K
11:39 96.36 96.40 96.36 96.40 1.1K
11:40 96.43 96.43 96.38 96.38 0.9K
11:41 96.32 96.32 96.32 96.32 0.9K
11:42 96.30 96.30 96.30 96.30 0.2K
11:43 96.31 96.31 96.24 96.24 4.0K
11:44 96.25 96.25 96.25 96.25 2.2K
11:45 96.24 96.24 96.22 96.21 3.9K
11:46 96.24 96.24 96.24 96.24 0.5K
11:47 96.23 96.27 96.23 96.27 0.6K
11:48 96.23 96.26 96.22 96.22 2.2K
11:49 96.23 96.24 96.19 96.19 1.0K
11:50 96.17 96.19 96.17 96.19 2.2K
11:51 96.19 96.25 96.19 96.25 0.7K
11:52 96.23 96.23 96.23 96.23 0.5K
11:53 96.24 96.27 96.24 96.27 0.9K
11:54 96.21 96.23 96.21 96.23 1.2K
11:56 96.25 96.25 96.19 96.19 1.3K
11:57 96.19 96.19 96.15 96.15 2.7K
11:59 96.16 96.16 96.16 96.16 0.4K
12:00 96.12 96.12 96.08 96.08 2.4K
12:01 96.08 96.12 96.08 96.12 0.9K
12:02 96.08 96.10 96.08 96.10 0.6K
12:03 96.14 96.14 96.13 96.14 1.0K
12:04 96.14 96.17 96.14 96.17 0.9K
12:05 96.13 96.13 96.13 96.13 0.5K
12:06 96.14 96.19 96.14 96.19 0.7K
12:07 96.21 96.25 96.21 96.24 3.0K
12:08 96.25 96.25 96.20 96.20 0.7K
12:09 96.22 96.22 96.17 96.17 5.3K
12:10 96.15 96.15 96.12 96.12 0.6K
12:11 96.14 96.14 96.14 96.14 0.5K
12:12 96.22 96.22 96.22 96.22 0.3K
12:13 96.18 96.19 96.18 96.19 1.1K
12:14 96.16 96.16 96.16 96.16 0.3K
12:16 96.18 96.18 96.18 96.18 2.4K
12:19 96.23 96.25 96.23 96.25 1.2K
12:20 96.18 96.18 96.11 96.11 3.3K
12:21 96.12 96.12 96.08 96.08 2.0K
12:22 96.08 96.08 96.08 96.08 0.3K
12:23 96.15 96.15 96.13 96.13 2.6K
12:26 96.14 96.14 96.14 96.14 0.9K
12:27 96.16 96.16 96.16 96.16 0.3K
12:29 96.24 96.24 96.18 96.18 2.4K
12:30 96.20 96.20 96.17 96.17 1.2K
12:31 96.11 96.14 96.11 96.12 1.9K
12:32 96.12 96.12 96.12 96.12 0.7K
12:33 96.12 96.12 96.12 96.12 0.1K
12:34 96.13 96.13 96.09 96.10 1.3K
12:35 96.16 96.16 96.14 96.14 11.1K
12:36 96.17 96.21 96.17 96.21 0.9K
12:37 96.22 96.22 96.20 96.20 1.7K
12:38 96.24 96.24 96.24 96.24 0.4K
12:39 96.22 96.25 96.22 96.25 0.6K
12:40 96.24 96.25 96.24 96.25 0.4K
12:41 96.26 96.33 96.26 96.33 2.4K
12:42 96.32 96.35 96.32 96.35 2.0K
12:43 96.39 96.42 96.39 96.42 1.6K
12:44 96.41 96.42 96.40 96.40 4.1K
12:45 96.39 96.40 96.39 96.40 0.8K
12:46 96.37 96.37 96.35 96.36 1.3K
12:47 96.37 96.37 96.33 96.33 1.5K
12:48 96.37 96.39 96.37 96.39 0.5K
12:49 96.39 96.39 96.38 96.37 1.0K
12:51 96.47 96.52 96.47 96.52 6.8K
12:52 96.48 96.52 96.48 96.52 1.9K
12:53 96.54 96.56 96.54 96.56 0.9K
12:54 96.55 96.55 96.55 96.55 0.2K
12:55 96.53 96.54 96.52 96.54 1.8K
12:56 96.48 96.48 96.48 96.48 0.5K
12:57 96.49 96.52 96.49 96.52 2.2K
12:58 96.53 96.53 96.53 96.53 1.1K
12:59 96.53 96.57 96.53 96.55 3.5K
13:00 96.56 96.58 96.56 96.58 1.0K
13:01 96.58 96.58 96.58 96.58 0.8K
13:03 96.61 96.61 96.61 96.61 0.7K
13:04 96.63 96.63 96.63 96.63 0.2K
13:05 96.65 96.65 96.61 96.61 3.2K
13:06 96.58 96.63 96.58 96.63 1.8K
13:08 96.61 96.67 96.61 96.66 1.1K
13:09 96.61 96.63 96.61 96.61 1.3K
13:10 96.64 96.67 96.59 96.59 1.0K
13:11 96.60 96.60 96.60 96.60 0.4K
13:12 96.63 96.63 96.63 96.63 0.6K
13:13 96.63 96.63 96.63 96.63 0.4K
13:14 96.64 96.64 96.64 96.64 0.7K
13:15 96.61 96.63 96.61 96.63 1.1K
13:17 96.70 96.72 96.70 96.72 1.0K
13:18 96.73 96.73 96.70 96.70 1.0K
13:19 96.70 96.70 96.70 96.70 1.7K
13:22 96.77 96.77 96.77 96.77 0.5K
13:24 96.79 96.79 96.79 96.79 4.7K
13:25 96.78 96.78 96.78 96.78 0.4K
13:26 96.80 96.83 96.80 96.83 0.5K
13:28 96.87 96.87 96.87 96.87 0.7K
13:29 96.88 96.88 96.88 96.88 0.2K
13:30 96.87 96.87 96.87 96.87 2.2K
13:31 96.91 96.91 96.91 96.91 0.8K
13:33 96.93 96.94 96.90 96.94 1.5K
13:35 96.99 96.99 96.98 96.98 2.2K
13:36 96.97 97.03 96.97 97.03 1.0K
13:37 97.00 97.00 97.00 97.00 1.0K
13:39 97.09 97.12 97.09 97.12 1.2K
13:40 97.12 97.16 97.12 97.16 3.8K
13:41 97.15 97.15 97.15 97.15 3.1K
13:42 97.18 97.22 97.18 97.22 1.4K
13:43 97.22 97.22 97.21 97.21 0.6K
13:44 97.25 97.25 97.25 97.24 1.0K
13:45 97.19 97.23 97.19 97.23 1.5K
13:46 97.23 97.23 97.22 97.22 1.0K
13:47 97.27 97.27 97.27 97.27 0.5K
13:48 97.30 97.30 97.30 97.30 0.5K
13:49 97.27 97.29 97.27 97.29 2.5K
13:50 97.27 97.30 97.27 97.30 1.8K
13:51 97.27 97.27 97.25 97.27 3.1K
13:52 97.28 97.28 97.28 97.28 0.4K
13:53 97.28 97.28 97.28 97.28 0.9K
13:54 97.27 97.31 97.27 97.31 0.6K
13:55 97.30 97.30 97.28 97.28 1.6K
13:56 97.28 97.29 97.28 97.29 0.4K
13:57 97.32 97.32 97.32 97.32 0.8K
13:58 97.26 97.27 97.24 97.24 1.5K
13:59 97.25 97.31 97.25 97.28 7.5K
14:00 97.17 97.21 97.17 97.21 0.6K
14:01 97.13 97.13 97.13 97.13 0.3K
14:02 97.16 97.18 97.15 97.16 2.0K
14:03 97.18 97.18 97.16 97.16 0.5K
14:04 97.13 97.14 97.13 97.14 1.1K
14:05 97.14 97.14 97.13 97.13 0.3K
14:06 97.10 97.20 97.10 97.20 0.9K
14:07 97.21 97.21 97.21 97.21 0.7K
14:08 97.20 97.22 97.19 97.22 3.9K
14:09 97.23 97.23 97.14 97.14 0.5K
14:10 97.19 97.19 97.15 97.15 0.8K
14:11 97.20 97.20 97.18 97.20 1.8K
14:12 97.16 97.16 97.16 97.16 0.1K
14:13 97.17 97.19 97.17 97.19 1.5K
14:14 97.22 97.22 97.22 97.22 0.9K
14:15 97.21 97.21 97.20 97.20 1.4K
14:16 97.17 97.22 97.17 97.22 1.4K
14:17 97.21 97.21 97.19 97.20 4.0K
14:18 97.23 97.25 97.23 97.25 1.9K
14:19 97.27 97.27 97.21 97.21 6.1K
14:20 97.25 97.25 97.25 97.25 0.2K
14:21 97.23 97.23 97.23 97.23 0.8K
14:22 97.25 97.30 97.25 97.30 3.4K
14:23 97.24 97.24 97.24 97.24 0.2K
14:24 97.24 97.26 97.24 97.25 1.8K
14:26 97.23 97.25 97.23 97.25 0.5K
14:27 97.20 97.20 97.14 97.14 2.3K
14:28 97.16 97.16 97.16 97.16 0.4K
14:29 97.16 97.16 97.15 97.15 0.9K
14:30 97.17 97.17 97.17 97.17 0.2K
14:31 97.15 97.19 97.15 97.19 1.1K
14:32 97.16 97.22 97.16 97.22 1.2K
14:33 97.21 97.21 97.21 97.21 0.2K
14:34 97.19 97.19 97.13 97.16 2.5K
14:35 97.16 97.16 97.16 97.16 0.3K
14:36 97.17 97.21 97.17 97.21 3.7K
14:37 97.18 97.19 97.17 97.17 3.0K
14:38 97.21 97.21 97.21 97.21 1.8K
14:39 97.15 97.15 97.15 97.15 2.7K
14:40 97.15 97.17 97.15 97.17 2.1K
14:41 97.20 97.20 97.20 97.20 0.6K
14:42 97.16 97.16 97.16 97.16 0.3K
14:43 97.13 97.13 97.13 97.13 2.8K
14:44 97.12 97.16 97.11 97.16 2.2K
14:45 97.16 97.17 97.16 97.17 0.4K
14:46 97.16 97.16 97.16 97.16 1.5K
14:47 97.18 97.18 97.13 97.16 1.5K
14:48 97.13 97.13 97.13 97.13 0.5K
14:49 97.09 97.09 97.08 97.09 15.8K
14:50 97.09 97.09 97.09 97.09 1.1K
14:51 97.02 97.04 97.01 97.03 3.6K
14:52 97.08 97.08 97.08 97.08 0.4K
14:53 97.04 97.04 97.01 97.01 4.1K
14:54 96.94 96.95 96.93 96.95 1.4K
14:55 96.93 96.97 96.93 96.95 4.0K
14:56 96.85 96.85 96.85 96.85 0.7K
14:57 96.88 96.89 96.88 96.89 1.3K
14:58 96.83 96.85 96.79 96.79 0.8K
14:59 96.80 96.80 96.80 96.80 0.8K
15:01 96.72 96.72 96.72 96.72 1.3K
15:02 96.66 96.66 96.64 96.64 2.0K
15:03 96.72 96.72 96.68 96.72 4.3K
15:04 96.61 96.61 96.61 96.61 1.1K
15:05 96.64 96.64 96.63 96.64 2.2K
15:06 96.66 96.66 96.63 96.65 10.0K
15:07 96.64 96.67 96.62 96.67 2.7K
15:08 96.68 96.77 96.66 96.77 13.2K
15:09 96.78 96.78 96.73 96.75 2.7K
15:10 96.73 96.73 96.73 96.73 1.3K
15:11 96.70 96.73 96.70 96.73 0.4K
15:12 96.68 96.73 96.68 96.72 15.2K
15:13 96.73 96.73 96.71 96.71 2.6K
15:14 96.73 96.75 96.73 96.75 1.6K
15:15 96.77 96.82 96.77 96.82 1.1K
15:16 96.81 96.81 96.81 96.81 2.9K
15:17 96.84 96.87 96.84 96.87 0.8K
15:18 96.84 96.88 96.84 96.88 2.5K
15:19 96.86 96.86 96.86 96.86 0.4K
15:20 96.91 96.93 96.91 96.93 2.7K
15:21 96.87 96.87 96.87 96.87 0.6K
15:22 96.89 96.89 96.85 96.85 0.7K
15:23 96.88 96.97 96.88 96.97 1.5K
15:24 97.04 97.05 97.04 97.05 4.9K
15:25 96.99 96.99 96.97 96.97 0.9K
15:26 96.97 96.98 96.97 96.98 3.4K
15:27 96.96 96.97 96.93 96.96 1.5K
15:28 97.01 97.01 97.00 97.00 0.6K
15:29 97.02 97.03 97.02 97.03 3.3K
15:30 96.99 96.99 96.97 96.98 0.4K
15:31 97.00 97.02 97.00 97.02 1.3K
15:32 96.97 97.04 96.97 97.04 1.0K
15:34 97.06 97.11 97.06 97.07 2.5K
15:35 97.03 97.05 97.03 97.05 1.7K
15:36 97.04 97.14 97.04 97.14 3.1K
15:37 97.11 97.13 97.11 97.13 2.9K
15:38 97.14 97.18 97.12 97.12 3.9K
15:39 97.12 97.12 97.05 97.05 10.2K
15:40 97.03 97.03 97.02 97.02 5.9K
15:41 97.01 97.04 97.01 97.04 0.5K
15:42 96.99 97.03 96.99 97.00 1.9K
15:43 96.96 97.00 96.96 97.00 3.4K
15:44 96.97 97.03 96.97 97.03 3.7K
15:45 96.99 97.01 96.96 97.01 4.2K
15:46 97.03 97.07 97.03 97.07 0.5K
15:47 97.01 97.06 97.01 97.02 4.0K
15:48 97.09 97.09 97.09 97.09 1.4K
15:49 97.08 97.13 97.08 97.13 0.6K
15:50 97.10 97.14 97.10 97.14 0.5K
15:51 97.21 97.25 97.21 97.25 0.7K
15:52 97.28 97.29 97.25 97.29 5.5K
15:54 97.25 97.25 97.20 97.22 5.6K
15:55 97.25 97.28 97.25 97.28 2.8K
15:56 97.29 97.29 97.29 97.29 0.3K
15:57 97.33 97.34 97.33 97.33 1.1K
15:58 97.33 97.33 97.29 97.29 8.1K
15:59 97.27 97.34 97.27 97.28 9.2K
16:00 97.28 97.35 97.28 97.35 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available