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 99.50 99.50 99.31 99.36 16.2K
09:31 99.24 99.30 99.22 99.30 21.0K
09:33 99.23 99.23 99.22 99.22 1.2K
09:34 99.16 99.20 99.15 99.17 3.1K
09:35 99.19 99.19 99.13 99.13 2.1K
09:36 99.00 99.14 99.00 99.14 2.4K
09:37 99.00 99.00 99.00 99.00 0.2K
09:38 99.04 99.06 99.00 99.06 3.0K
09:39 99.02 99.02 99.02 99.02 0.8K
09:40 99.02 99.02 99.02 99.02 0.4K
09:41 99.02 99.10 99.02 99.10 2.6K
09:45 98.93 99.01 98.93 99.01 0.4K
09:46 99.01 99.01 99.00 99.00 2.3K
09:47 98.91 98.98 98.91 98.98 1.0K
09:48 99.02 99.02 99.02 99.02 0.8K
09:49 99.10 99.10 99.09 99.09 0.5K
09:50 99.10 99.10 99.10 99.10 0.3K
09:51 99.00 99.01 99.00 99.01 0.9K
09:52 99.07 99.07 99.00 99.00 1.1K
09:54 99.01 99.01 99.01 99.01 1.0K
09:55 99.04 99.04 98.98 99.00 2.2K
09:57 99.08 99.16 99.08 99.16 1.7K
09:58 99.16 99.16 99.16 99.16 1.1K
09:59 99.22 99.27 99.22 99.26 19.6K
10:00 99.26 99.26 99.25 99.25 1.7K
10:01 99.24 99.24 99.24 99.24 0.4K
10:02 99.10 99.10 99.09 99.09 21.5K
10:04 99.11 99.11 99.10 99.10 1.7K
10:05 99.07 99.07 99.04 99.04 0.7K
10:06 99.02 99.02 99.02 99.02 0.5K
10:07 99.11 99.11 99.06 99.06 1.0K
10:08 99.08 99.11 99.08 99.11 0.8K
10:09 99.16 99.19 99.15 99.19 1.1K
10:10 99.22 99.22 99.22 99.22 0.9K
10:11 99.24 99.24 99.24 99.24 1.6K
10:12 99.26 99.26 99.24 99.24 8.4K
10:13 99.19 99.21 99.19 99.21 3.6K
10:14 99.21 99.22 99.21 99.22 3.7K
10:15 99.13 99.18 99.13 99.18 2.1K
10:16 99.17 99.17 99.11 99.11 1.3K
10:17 99.13 99.13 99.13 99.13 0.3K
10:18 99.12 99.12 99.12 99.12 0.5K
10:20 99.05 99.05 98.93 98.93 2.1K
10:21 98.89 98.95 98.89 98.92 0.9K
10:23 98.89 98.98 98.89 98.96 1.1K
10:24 98.99 98.99 98.98 98.98 0.7K
10:25 98.95 98.96 98.89 98.89 2.2K
10:26 98.92 98.92 98.89 98.89 3.2K
10:28 98.95 98.95 98.93 98.93 1.6K
10:29 98.97 99.00 98.97 99.00 1.6K
10:30 98.97 99.01 98.97 99.01 2.7K
10:31 99.03 99.05 99.03 99.05 2.2K
10:32 99.07 99.07 99.07 99.07 2.6K
10:33 99.05 99.05 98.96 98.96 2.5K
10:35 98.93 98.93 98.89 98.90 5.5K
10:36 98.82 98.82 98.74 98.76 3.0K
10:37 98.72 98.84 98.72 98.84 103.9K
10:38 98.79 98.87 98.79 98.82 3.8K
10:40 98.71 98.74 98.70 98.74 2.7K
10:41 98.77 98.85 98.77 98.85 4.7K
10:42 98.89 98.89 98.88 98.88 0.7K
10:43 98.86 98.89 98.86 98.89 0.7K
10:44 98.85 98.85 98.82 98.82 1.9K
10:45 98.76 98.76 98.75 98.75 2.2K
10:46 98.75 98.76 98.75 98.76 1.9K
10:47 98.74 98.75 98.66 98.67 1.7K
10:48 98.72 98.72 98.69 98.69 1.4K
10:49 98.62 98.62 98.60 98.60 1.5K
10:50 98.58 98.58 98.54 98.54 6.5K
10:51 98.61 98.63 98.61 98.63 2.5K
10:52 98.63 98.68 98.63 98.68 9.0K
10:54 98.69 98.69 98.69 98.69 0.4K
10:55 98.63 98.63 98.63 98.63 0.6K
10:56 98.65 98.68 98.65 98.68 0.9K
10:57 98.65 98.65 98.65 98.65 1.1K
10:58 98.66 98.66 98.66 98.66 2.4K
10:59 98.66 98.68 98.65 98.68 2.8K
11:00 98.70 98.72 98.70 98.72 3.1K
11:01 98.66 98.66 98.66 98.66 0.6K
11:02 98.63 98.64 98.60 98.60 2.1K
11:03 98.61 98.63 98.61 98.63 2.5K
11:04 98.63 98.63 98.63 98.63 0.8K
11:06 98.72 98.72 98.72 98.72 1.1K
11:08 98.66 98.68 98.63 98.68 3.0K
11:09 98.73 98.76 98.73 98.76 1.1K
11:10 98.79 98.79 98.75 98.75 2.3K
11:11 98.77 98.77 98.75 98.75 2.1K
11:12 98.79 98.79 98.78 98.78 0.4K
11:13 98.76 98.76 98.76 98.75 1.9K
11:14 98.77 98.77 98.75 98.75 1.5K
11:15 98.77 98.77 98.77 98.77 0.4K
11:16 98.76 98.76 98.65 98.65 4.6K
11:17 98.70 98.70 98.68 98.68 2.6K
11:19 98.67 98.67 98.64 98.64 0.4K
11:20 98.69 98.70 98.69 98.70 4.3K
11:21 98.70 98.70 98.70 98.70 0.6K
11:22 98.77 98.77 98.77 98.77 0.3K
11:23 98.84 98.85 98.84 98.84 2.1K
11:24 98.81 98.84 98.81 98.84 0.3K
11:25 98.76 98.86 98.76 98.86 19.4K
11:26 98.80 98.80 98.79 98.79 14.4K
11:27 98.78 98.78 98.78 98.78 1.2K
11:29 98.78 98.78 98.78 98.78 2.0K
11:31 98.64 98.64 98.64 98.64 1.9K
11:33 98.61 98.61 98.61 98.61 1.1K
11:34 98.54 98.60 98.54 98.60 2.0K
11:35 98.60 98.60 98.60 98.60 4.4K
11:36 98.59 98.65 98.59 98.63 18.3K
11:37 98.57 98.61 98.57 98.61 1.9K
11:38 98.65 98.65 98.65 98.65 2.7K
11:39 98.56 98.57 98.56 98.57 0.6K
11:40 98.55 98.55 98.55 98.55 0.7K
11:41 98.56 98.56 98.55 98.56 1.6K
11:42 98.56 98.56 98.52 98.52 1.6K
11:43 98.54 98.54 98.50 98.51 1.3K
11:44 98.48 98.52 98.48 98.50 0.6K
11:45 98.53 98.53 98.52 98.52 1.7K
11:46 98.52 98.52 98.50 98.50 2.3K
11:47 98.48 98.50 98.48 98.50 2.0K
11:48 98.52 98.54 98.48 98.48 5.0K
11:49 98.51 98.51 98.49 98.49 0.9K
11:50 98.47 98.47 98.44 98.44 0.8K
11:51 98.45 98.49 98.45 98.49 1.0K
11:52 98.52 98.52 98.50 98.50 1.1K
11:53 98.51 98.51 98.49 98.49 3.6K
11:54 98.51 98.52 98.51 98.52 2.0K
11:55 98.50 98.52 98.50 98.52 0.9K
11:56 98.51 98.55 98.50 98.55 8.4K
11:57 98.53 98.53 98.53 98.53 0.9K
11:58 98.55 98.56 98.52 98.56 4.0K
11:59 98.58 98.58 98.58 98.58 0.3K
12:00 98.56 98.58 98.56 98.58 1.8K
12:01 98.54 98.54 98.54 98.54 1.3K
12:02 98.58 98.60 98.58 98.60 0.4K
12:03 98.56 98.56 98.55 98.55 1.1K
12:04 98.58 98.58 98.58 98.58 1.1K
12:07 98.68 98.68 98.63 98.63 0.8K
12:08 98.65 98.65 98.65 98.65 0.8K
12:11 98.65 98.65 98.65 98.65 1.0K
12:12 98.67 98.69 98.67 98.69 2.3K
12:13 98.69 98.69 98.69 98.69 0.4K
12:14 98.69 98.70 98.69 98.70 0.6K
12:15 98.68 98.69 98.67 98.67 2.1K
12:16 98.72 98.72 98.72 98.72 0.6K
12:17 98.71 98.71 98.71 98.71 1.2K
12:18 98.66 98.66 98.64 98.64 1.4K
12:19 98.58 98.58 98.58 98.58 0.5K
12:20 98.54 98.58 98.53 98.58 2.9K
12:21 98.60 98.60 98.54 98.56 1.6K
12:22 98.50 98.50 98.46 98.46 1.1K
12:23 98.49 98.49 98.47 98.47 0.8K
12:24 98.49 98.49 98.49 98.49 3.5K
12:27 98.54 98.55 98.54 98.55 0.5K
12:28 98.57 98.57 98.57 98.57 0.4K
12:29 98.57 98.57 98.56 98.56 2.5K
12:31 98.56 98.56 98.56 98.56 1.1K
12:32 98.56 98.56 98.56 98.56 3.1K
12:34 98.62 98.62 98.62 98.62 0.6K
12:35 98.66 98.66 98.66 98.66 0.3K
12:36 98.66 98.66 98.66 98.66 0.3K
12:37 98.68 98.68 98.67 98.67 0.5K
12:39 98.68 98.70 98.66 98.67 2.7K
12:40 98.68 98.68 98.68 98.68 0.4K
12:41 98.69 98.69 98.67 98.68 1.5K
12:43 98.66 98.69 98.65 98.69 6.8K
12:44 98.67 98.69 98.67 98.68 0.6K
12:45 98.65 98.65 98.63 98.65 3.8K
12:46 98.63 98.64 98.63 98.64 0.4K
12:47 98.67 98.67 98.65 98.65 0.6K
12:48 98.65 98.67 98.64 98.67 4.9K
12:49 98.70 98.70 98.70 98.70 0.7K
12:50 98.69 98.69 98.64 98.64 0.5K
12:51 98.68 98.68 98.68 98.68 2.9K
12:52 98.62 98.62 98.62 98.62 0.4K
12:53 98.53 98.59 98.53 98.59 1.5K
12:56 98.62 98.62 98.60 98.60 1.4K
12:57 98.62 98.63 98.61 98.61 2.6K
12:58 98.64 98.64 98.64 98.64 0.3K
12:59 98.57 98.57 98.56 98.57 0.9K
13:00 98.58 98.58 98.56 98.56 1.7K
13:01 98.57 98.58 98.57 98.58 1.2K
13:02 98.59 98.63 98.59 98.63 0.7K
13:04 98.55 98.55 98.55 98.55 0.8K
13:05 98.58 98.58 98.58 98.58 0.7K
13:06 98.58 98.58 98.58 98.58 0.8K
13:07 98.55 98.55 98.52 98.52 2.9K
13:08 98.54 98.54 98.54 98.54 1.8K
13:10 98.54 98.54 98.54 98.54 0.2K
13:11 98.57 98.57 98.57 98.57 0.5K
13:13 98.64 98.64 98.64 98.64 0.6K
13:14 98.65 98.65 98.65 98.65 0.1K
13:15 98.62 98.65 98.62 98.65 2.1K
13:16 98.63 98.67 98.63 98.67 0.9K
13:17 98.67 98.71 98.67 98.71 0.7K
13:18 98.70 98.72 98.70 98.72 1.0K
13:20 98.73 98.73 98.73 98.73 0.5K
13:21 98.74 98.77 98.74 98.77 4.6K
13:22 98.73 98.76 98.73 98.76 1.9K
13:23 98.76 98.76 98.75 98.75 2.9K
13:24 98.76 98.76 98.75 98.76 1.3K
13:26 98.76 98.77 98.76 98.77 0.2K
13:27 98.77 98.79 98.76 98.79 9.6K
13:28 98.80 98.80 98.80 98.79 0.2K
13:29 98.82 98.85 98.82 98.85 0.6K
13:30 98.86 98.87 98.86 98.87 0.6K
13:31 98.86 98.86 98.80 98.80 310.7K
13:32 98.82 98.83 98.82 98.83 1.0K
13:33 98.82 98.82 98.82 98.82 0.4K
13:34 98.84 98.84 98.81 98.81 1.4K
13:35 98.79 98.79 98.78 98.78 2.3K
13:36 98.79 98.79 98.78 98.78 1.1K
13:37 98.78 98.79 98.78 98.79 1.5K
13:38 98.83 98.84 98.81 98.84 1.4K
13:39 98.84 98.86 98.84 98.86 0.6K
13:40 98.85 98.85 98.85 98.85 0.6K
13:41 98.85 98.86 98.85 98.86 1.0K
13:42 98.84 98.84 98.84 98.84 0.4K
13:43 98.82 98.82 98.82 98.82 0.4K
13:44 98.82 98.84 98.82 98.84 1.5K
13:45 98.85 98.86 98.85 98.85 2.4K
13:46 98.82 98.86 98.82 98.86 0.5K
13:47 98.86 98.86 98.83 98.84 4.9K
13:48 98.81 98.84 98.81 98.84 0.8K
13:49 98.81 98.83 98.81 98.82 1.3K
13:50 98.83 98.85 98.83 98.85 1.3K
13:51 98.86 98.87 98.85 98.87 1.6K
13:52 98.86 98.86 98.85 98.85 1.5K
13:53 98.91 98.91 98.91 98.91 0.2K
13:54 98.92 98.94 98.92 98.93 2.3K
13:55 98.94 98.94 98.90 98.90 2.6K
13:56 98.90 98.90 98.90 98.90 0.4K
13:57 98.93 98.94 98.93 98.92 0.9K
13:58 98.93 98.93 98.93 98.93 2.1K
13:59 98.94 98.94 98.93 98.93 2.0K
14:00 98.92 98.93 98.92 98.93 1.7K
14:02 98.93 98.95 98.93 98.95 2.6K
14:03 98.97 98.97 98.97 98.97 0.4K
14:04 98.95 98.95 98.95 98.95 1.6K
14:05 98.94 98.96 98.94 98.96 1.1K
14:06 98.96 98.96 98.93 98.94 2.2K
14:07 98.95 98.97 98.93 98.93 0.9K
14:09 98.91 98.91 98.90 98.90 0.7K
14:10 98.90 98.90 98.90 98.90 1.7K
14:11 98.90 98.90 98.86 98.86 1.3K
14:12 98.87 98.87 98.84 98.84 1.8K
14:13 98.81 98.81 98.81 98.81 0.6K
14:14 98.87 98.87 98.87 98.87 1.1K
14:15 98.85 98.85 98.85 98.85 0.7K
14:16 98.86 98.88 98.84 98.88 1.9K
14:17 98.87 98.87 98.84 98.84 0.8K
14:18 98.84 98.84 98.84 98.84 1.9K
14:20 98.83 98.86 98.83 98.86 0.7K
14:21 98.81 98.82 98.81 98.82 0.8K
14:22 98.83 98.84 98.81 98.81 0.8K
14:23 98.84 98.84 98.83 98.82 5.6K
14:24 98.82 98.84 98.82 98.84 0.4K
14:25 98.81 98.86 98.81 98.86 3.8K
14:26 98.85 98.86 98.85 98.86 1.7K
14:27 98.92 98.92 98.92 98.92 0.6K
14:28 98.97 98.97 98.97 98.97 1.4K
14:29 99.00 99.00 99.00 99.00 0.7K
14:30 99.00 99.04 99.00 99.04 5.0K
14:31 99.03 99.06 99.01 99.05 1.3K
14:32 99.09 99.11 99.09 99.11 0.9K
14:33 99.11 99.14 99.11 99.14 1.5K
14:34 99.11 99.12 99.10 99.12 5.0K
14:35 99.09 99.09 99.06 99.07 1.4K
14:36 99.08 99.09 99.08 99.09 0.9K
14:37 99.15 99.15 99.12 99.12 3.3K
14:38 99.13 99.13 99.13 99.13 0.7K
14:39 99.15 99.16 99.15 99.16 1.2K
14:40 99.17 99.17 99.17 99.17 0.8K
14:41 99.16 99.16 99.16 99.16 0.2K
14:42 99.13 99.16 99.11 99.11 4.8K
14:45 99.05 99.06 99.05 99.06 0.8K
14:46 99.09 99.10 99.09 99.10 1.6K
14:47 99.10 99.11 99.10 99.11 3.0K
14:48 99.12 99.12 99.10 99.11 2.1K
14:49 99.09 99.12 99.09 99.12 3.3K
14:50 99.09 99.09 99.08 99.08 3.7K
14:51 99.03 99.04 98.99 99.04 1.2K
14:52 99.04 99.08 99.04 99.08 3.3K
14:53 99.08 99.09 99.05 99.05 3.9K
14:54 99.05 99.06 99.05 99.06 1.0K
14:55 99.06 99.07 99.03 99.03 2.7K
14:56 99.04 99.05 99.04 99.05 0.6K
14:57 99.07 99.07 99.07 99.07 5.9K
14:58 99.07 99.07 99.05 99.05 1.8K
14:59 99.02 99.03 99.02 99.03 3.4K
15:00 99.02 99.02 99.02 99.02 0.4K
15:01 99.04 99.08 99.04 99.08 3.0K
15:02 99.07 99.07 99.05 99.06 1.1K
15:04 99.07 99.10 99.07 99.09 2.0K
15:06 99.12 99.12 99.09 99.10 1.8K
15:07 99.10 99.10 99.10 99.10 0.7K
15:09 99.10 99.10 99.08 99.08 2.7K
15:10 99.10 99.12 99.10 99.12 1.6K
15:11 99.11 99.14 99.11 99.14 2.5K
15:12 99.11 99.12 99.10 99.12 1.5K
15:13 99.09 99.10 99.09 99.10 1.9K
15:14 99.11 99.12 99.11 99.12 2.1K
15:15 99.12 99.12 99.10 99.10 6.0K
15:16 99.10 99.10 99.09 99.09 1.7K
15:17 99.07 99.07 99.07 99.07 0.6K
15:18 99.10 99.10 99.09 99.09 0.8K
15:19 99.10 99.12 99.10 99.11 4.5K
15:20 99.11 99.12 99.09 99.09 1.5K
15:21 99.11 99.13 99.11 99.13 3.4K
15:22 99.16 99.16 99.14 99.14 1.3K
15:23 99.18 99.18 99.18 99.18 1.2K
15:24 99.19 99.19 99.19 99.19 1.2K
15:25 99.20 99.20 99.20 99.20 4.2K
15:26 99.22 99.22 99.18 99.19 5.9K
15:27 99.17 99.17 99.14 99.15 2.9K
15:28 99.15 99.18 99.15 99.17 1.5K
15:29 99.18 99.18 99.12 99.13 5.8K
15:30 99.16 99.16 99.13 99.13 0.9K
15:31 99.12 99.16 99.10 99.16 1.4K
15:32 99.17 99.20 99.17 99.20 1.6K
15:33 99.18 99.18 99.14 99.14 1.1K
15:34 99.14 99.16 99.13 99.13 6.3K
15:35 99.11 99.15 99.08 99.08 5.0K
15:36 99.09 99.09 99.03 99.03 1.5K
15:37 99.05 99.06 99.00 99.00 3.6K
15:38 99.02 99.02 98.99 98.99 4.9K
15:39 98.98 99.00 98.94 98.94 2.8K
15:40 98.97 98.98 98.95 98.95 4.5K
15:41 98.98 98.99 98.98 98.98 3.8K
15:42 98.96 98.96 98.95 98.96 3.4K
15:43 98.98 98.98 98.96 98.97 1.9K
15:44 98.99 99.02 98.99 99.02 6.3K
15:45 99.01 99.04 99.00 99.03 18.2K
15:46 99.07 99.07 99.05 99.05 1.2K
15:47 99.05 99.07 99.05 99.06 3.6K
15:48 99.09 99.10 99.09 99.10 1.4K
15:49 99.09 99.10 99.07 99.10 13.4K
15:50 99.11 99.13 99.09 99.10 26.4K
15:51 99.08 99.09 99.08 99.09 1.5K
15:52 99.09 99.10 99.08 99.08 6.2K
15:53 99.08 99.10 99.08 99.08 3.1K
15:54 99.10 99.10 99.04 99.06 6.4K
15:55 99.05 99.05 99.01 99.01 2.6K
15:56 99.05 99.05 99.05 99.05 0.4K
15:57 99.07 99.07 99.05 99.05 1.9K
15:58 99.03 99.03 99.02 99.02 1.0K
15:59 99.00 99.01 98.98 98.98 7.6K
16:00 99.00 99.00 98.96 98.96 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available