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 98.76 98.76 98.69 98.69 13.5K
09:31 98.71 98.71 98.64 98.64 19.1K
09:32 98.66 98.90 98.66 98.90 4.2K
09:33 98.85 98.87 98.81 98.83 2.9K
09:34 98.91 98.95 98.89 98.89 1.0K
09:35 99.11 99.11 99.05 99.06 0.8K
09:36 99.02 99.04 99.02 99.04 0.9K
09:37 98.93 98.98 98.93 98.94 2.9K
09:38 98.98 99.05 98.98 99.05 1.9K
09:41 99.06 99.06 99.00 99.00 1.9K
09:42 98.88 98.93 98.88 98.93 0.9K
09:43 98.91 98.91 98.85 98.85 1.9K
09:44 98.81 98.81 98.81 98.81 1.9K
09:45 98.83 98.83 98.83 98.83 0.4K
09:46 98.79 98.82 98.79 98.82 1.7K
09:47 98.81 98.81 98.74 98.74 3.2K
09:48 98.77 98.77 98.77 98.77 0.4K
09:49 98.69 98.69 98.69 98.69 0.9K
09:51 98.78 98.84 98.73 98.84 2.6K
09:52 98.88 98.88 98.85 98.85 1.0K
09:53 98.76 98.76 98.71 98.72 9.8K
09:54 98.71 98.79 98.71 98.79 4.5K
09:55 98.70 98.70 98.70 98.70 0.3K
09:56 98.61 98.61 98.61 98.61 0.7K
09:57 98.55 98.55 98.53 98.53 1.4K
09:58 98.41 98.43 98.41 98.43 3.4K
09:59 98.40 98.41 98.40 98.41 0.8K
10:00 98.44 98.44 98.42 98.42 2.3K
10:01 98.21 98.28 98.21 98.28 0.8K
10:02 98.37 98.37 98.37 98.37 1.1K
10:03 98.36 98.36 98.29 98.29 1.7K
10:04 98.34 98.34 98.33 98.33 0.7K
10:05 98.40 98.40 98.40 98.40 0.7K
10:06 98.31 98.31 98.31 98.31 0.3K
10:07 98.34 98.48 98.31 98.48 2.3K
10:08 98.55 98.58 98.55 98.58 1.4K
10:10 98.52 98.52 98.52 98.52 1.3K
10:11 98.50 98.50 98.50 98.50 1.2K
10:12 98.40 98.40 98.40 98.40 0.3K
10:13 98.40 98.43 98.40 98.43 1.3K
10:14 98.42 98.42 98.35 98.35 1.0K
10:16 98.36 98.36 98.36 98.36 0.2K
10:17 98.42 98.42 98.39 98.39 1.8K
10:18 98.47 98.49 98.45 98.45 1.3K
10:19 98.44 98.44 98.44 98.44 0.9K
10:20 98.43 98.53 98.43 98.53 4.0K
10:21 98.54 98.54 98.51 98.51 2.4K
10:22 98.52 98.52 98.51 98.51 1.1K
10:23 98.50 98.50 98.50 98.50 0.5K
10:24 98.54 98.59 98.52 98.59 2.7K
10:25 98.60 98.60 98.60 98.60 0.1K
10:26 98.59 98.59 98.56 98.56 1.4K
10:27 98.56 98.56 98.50 98.50 0.9K
10:29 98.64 98.64 98.64 98.64 0.1K
10:30 98.58 98.59 98.58 98.59 0.4K
10:31 98.66 98.66 98.52 98.54 5.3K
10:32 98.68 98.68 98.68 98.68 0.1K
10:33 98.71 98.71 98.66 98.66 1.6K
10:34 98.65 98.67 98.65 98.67 0.4K
10:35 98.67 98.67 98.67 98.67 0.7K
10:37 98.54 98.60 98.54 98.57 1.8K
10:38 98.65 98.65 98.65 98.65 0.3K
10:39 98.65 98.67 98.65 98.64 1.3K
10:40 98.55 98.55 98.55 98.55 0.6K
10:41 98.55 98.55 98.53 98.53 2.7K
10:42 98.44 98.44 98.44 98.44 0.6K
10:43 98.45 98.47 98.45 98.47 0.7K
10:44 98.54 98.54 98.54 98.54 0.3K
10:45 98.49 98.55 98.49 98.52 1.2K
10:46 98.53 98.56 98.53 98.56 0.5K
10:47 98.56 98.58 98.56 98.58 0.6K
10:49 98.50 98.51 98.48 98.48 1.2K
10:50 98.52 98.52 98.52 98.52 0.9K
10:51 98.51 98.54 98.48 98.54 1.2K
10:52 98.59 98.59 98.58 98.58 1.9K
10:53 98.53 98.53 98.53 98.53 0.3K
10:54 98.53 98.53 98.51 98.51 0.5K
10:55 98.57 98.58 98.57 98.58 1.7K
10:56 98.59 98.59 98.59 98.59 0.2K
10:57 98.57 98.63 98.57 98.63 3.6K
11:00 98.66 98.66 98.66 98.66 0.7K
11:01 98.73 98.73 98.73 98.73 0.4K
11:02 98.74 98.74 98.74 98.74 0.3K
11:03 98.73 98.73 98.73 98.73 1.3K
11:04 98.73 98.73 98.73 98.73 1.0K
11:05 98.76 98.76 98.73 98.74 3.2K
11:06 98.76 98.76 98.75 98.75 1.8K
11:07 98.76 98.76 98.76 98.76 1.5K
11:08 98.76 98.81 98.76 98.81 1.0K
11:09 98.81 98.81 98.81 98.81 1.3K
11:10 98.74 98.74 98.74 98.74 0.6K
11:11 98.68 98.68 98.68 98.68 0.8K
11:12 98.68 98.68 98.68 98.68 1.5K
11:13 98.63 98.63 98.63 98.63 0.3K
11:14 98.51 98.51 98.51 98.51 0.5K
11:15 98.58 98.58 98.58 98.58 0.3K
11:16 98.58 98.58 98.53 98.53 1.2K
11:18 98.57 98.57 98.55 98.55 1.8K
11:19 98.58 98.62 98.58 98.62 1.0K
11:20 98.61 98.61 98.60 98.60 1.4K
11:21 98.60 98.60 98.60 98.60 0.3K
11:22 98.62 98.62 98.62 98.62 1.0K
11:23 98.64 98.69 98.64 98.69 1.6K
11:24 98.67 98.69 98.67 98.69 0.8K
11:26 98.71 98.71 98.71 98.71 0.6K
11:27 98.76 98.76 98.75 98.75 2.6K
11:28 98.75 98.77 98.75 98.77 1.9K
11:32 98.74 98.74 98.74 98.74 0.6K
11:33 98.83 98.83 98.83 98.83 0.6K
11:35 98.81 98.81 98.81 98.81 1.4K
11:36 98.81 98.81 98.81 98.81 0.2K
11:37 98.83 98.83 98.83 98.83 0.4K
11:38 98.84 98.84 98.84 98.84 0.4K
11:39 98.80 98.84 98.78 98.84 1.4K
11:40 98.84 98.84 98.84 98.84 0.9K
11:41 98.82 98.82 98.80 98.80 1.2K
11:42 98.69 98.69 98.65 98.65 2.4K
11:43 98.68 98.68 98.62 98.62 1.9K
11:44 98.64 98.64 98.64 98.64 1.1K
11:46 98.61 98.71 98.61 98.71 2.9K
11:47 98.65 98.65 98.65 98.65 0.7K
11:48 98.70 98.73 98.70 98.73 2.3K
11:49 98.74 98.75 98.74 98.75 3.0K
11:50 98.80 98.80 98.78 98.78 4.2K
11:51 98.77 98.80 98.77 98.80 0.7K
11:53 98.78 98.82 98.77 98.82 1.5K
11:54 98.82 98.84 98.82 98.84 0.7K
11:55 98.79 98.80 98.78 98.80 2.2K
11:56 98.79 98.79 98.77 98.77 12.4K
11:57 98.79 98.79 98.77 98.78 2.2K
11:58 98.79 98.80 98.79 98.80 2.4K
11:59 98.79 98.81 98.79 98.81 1.1K
12:00 98.80 98.80 98.80 98.80 0.3K
12:01 98.70 98.77 98.70 98.77 0.9K
12:02 98.76 98.79 98.76 98.76 3.0K
12:03 98.75 98.75 98.75 98.75 0.2K
12:04 98.75 98.75 98.75 98.75 0.5K
12:05 98.76 98.80 98.76 98.80 1.7K
12:06 98.80 98.81 98.80 98.81 1.6K
12:08 98.82 98.84 98.82 98.84 1.6K
12:10 98.83 98.83 98.79 98.79 2.3K
12:11 98.84 98.84 98.81 98.81 1.3K
12:13 98.82 98.82 98.82 98.82 0.2K
12:14 98.85 98.85 98.83 98.85 1.2K
12:15 98.78 98.80 98.74 98.74 1.2K
12:16 98.80 98.80 98.80 98.80 0.8K
12:17 98.79 98.82 98.79 98.82 1.1K
12:18 98.73 98.84 98.73 98.82 3.8K
12:19 98.82 98.82 98.82 98.82 0.6K
12:20 98.81 98.81 98.81 98.81 0.2K
12:21 98.77 98.77 98.76 98.76 0.5K
12:22 98.72 98.72 98.72 98.72 1.0K
12:23 98.71 98.71 98.71 98.71 0.4K
12:24 98.77 98.78 98.77 98.78 1.4K
12:27 98.78 98.78 98.78 98.78 0.5K
12:28 98.78 98.78 98.78 98.78 0.9K
12:29 98.79 98.79 98.75 98.75 1.5K
12:30 98.77 98.78 98.77 98.78 73.9K
12:31 98.75 98.75 98.75 98.74 0.8K
12:32 98.71 98.71 98.66 98.66 1.5K
12:34 98.69 98.69 98.69 98.69 0.2K
12:35 98.67 98.67 98.67 98.67 1.5K
12:36 98.65 98.65 98.65 98.65 1.1K
12:37 98.66 98.66 98.64 98.65 32.1K
12:38 98.63 98.67 98.63 98.67 9.4K
12:40 98.66 98.67 98.66 98.67 0.5K
12:41 98.64 98.64 98.64 98.64 0.3K
12:42 98.63 98.63 98.63 98.63 0.3K
12:43 98.64 98.64 98.64 98.64 0.2K
12:44 98.62 98.63 98.62 98.63 1.2K
12:45 98.65 98.65 98.65 98.65 0.1K
12:46 98.62 98.67 98.62 98.67 0.9K
12:47 98.65 98.65 98.65 98.65 3.2K
12:49 98.65 98.69 98.65 98.69 4.0K
12:51 98.63 98.63 98.63 98.63 0.2K
12:52 98.57 98.60 98.57 98.59 2.7K
12:53 98.58 98.58 98.58 98.58 1.2K
12:54 98.60 98.60 98.56 98.56 1.0K
12:55 98.58 98.58 98.58 98.58 0.2K
12:56 98.61 98.61 98.60 98.60 0.3K
12:57 98.59 98.62 98.59 98.62 3.1K
12:58 98.62 98.64 98.62 98.64 2.5K
12:59 98.64 98.64 98.59 98.61 3.5K
13:01 98.57 98.60 98.57 98.60 2.0K
13:03 98.60 98.60 98.60 98.60 1.3K
13:04 98.62 98.62 98.62 98.62 0.8K
13:07 98.63 98.65 98.61 98.61 1.3K
13:09 98.63 98.65 98.63 98.65 3.8K
13:11 98.62 98.64 98.61 98.63 1.8K
13:12 98.58 98.62 98.58 98.62 0.7K
13:13 98.63 98.63 98.61 98.61 0.8K
13:14 98.61 98.65 98.61 98.63 28.6K
13:15 98.71 98.71 98.71 98.71 0.7K
13:17 98.69 98.69 98.69 98.69 9.4K
13:19 98.60 98.63 98.60 98.63 22.4K
13:20 98.65 98.67 98.65 98.67 2.5K
13:21 98.68 98.68 98.68 98.68 0.2K
13:22 98.70 98.71 98.68 98.71 1.7K
13:23 98.72 98.72 98.71 98.71 0.5K
13:24 98.69 98.71 98.68 98.71 2.8K
13:25 98.72 98.72 98.68 98.70 3.2K
13:27 98.70 98.70 98.67 98.67 0.9K
13:28 98.64 98.64 98.64 98.64 0.6K
13:30 98.59 98.59 98.59 98.59 0.9K
13:31 98.59 98.61 98.59 98.61 1.5K
13:32 98.61 98.61 98.61 98.61 0.3K
13:33 98.53 98.54 98.53 98.54 1.9K
13:34 98.58 98.58 98.58 98.58 0.6K
13:35 98.59 98.60 98.59 98.60 0.3K
13:36 98.63 98.63 98.57 98.57 1.3K
13:37 98.60 98.60 98.60 98.60 1.6K
13:40 98.54 98.56 98.54 98.54 1.8K
13:41 98.59 98.61 98.59 98.61 1.1K
13:42 98.59 98.61 98.57 98.61 0.8K
13:43 98.63 98.66 98.63 98.66 2.6K
13:44 98.62 98.66 98.62 98.66 1.0K
13:45 98.66 98.66 98.60 98.60 1.8K
13:46 98.57 98.57 98.57 98.57 0.8K
13:48 98.53 98.53 98.52 98.52 1.5K
13:49 98.52 98.60 98.52 98.60 1.2K
13:50 98.58 98.58 98.58 98.58 0.7K
13:51 98.55 98.55 98.55 98.55 0.5K
13:52 98.57 98.59 98.57 98.58 3.4K
13:53 98.61 98.61 98.59 98.59 2.0K
13:54 98.58 98.58 98.58 98.58 0.8K
13:55 98.59 98.59 98.55 98.56 2.9K
13:56 98.51 98.51 98.51 98.51 0.8K
13:57 98.42 98.47 98.42 98.47 0.9K
13:58 98.40 98.47 98.40 98.47 2.7K
13:59 98.47 98.47 98.46 98.46 1.7K
14:01 98.43 98.43 98.43 98.43 0.9K
14:02 98.47 98.50 98.47 98.50 1.8K
14:03 98.53 98.53 98.53 98.53 0.9K
14:04 98.56 98.56 98.53 98.53 1.2K
14:07 98.52 98.52 98.52 98.52 0.2K
14:08 98.51 98.53 98.51 98.53 1.1K
14:09 98.56 98.56 98.56 98.56 0.3K
14:10 98.56 98.57 98.55 98.55 1.6K
14:11 98.57 98.57 98.57 98.57 0.3K
14:12 98.58 98.60 98.58 98.58 1.6K
14:13 98.59 98.59 98.57 98.57 0.5K
14:14 98.57 98.57 98.57 98.57 0.3K
14:15 98.58 98.61 98.58 98.61 2.4K
14:16 98.58 98.58 98.58 98.58 0.3K
14:17 98.61 98.63 98.61 98.63 0.5K
14:19 98.60 98.63 98.60 98.60 4.6K
14:21 98.59 98.62 98.59 98.61 3.3K
14:23 98.54 98.54 98.54 98.54 2.4K
14:25 98.55 98.55 98.55 98.55 0.9K
14:26 98.59 98.59 98.59 98.59 81.0K
14:27 98.63 98.66 98.63 98.65 8.8K
14:28 98.62 98.64 98.62 98.64 2.3K
14:29 98.63 98.63 98.63 98.63 3.2K
14:30 98.62 98.62 98.62 98.62 0.4K
14:32 98.61 98.64 98.61 98.64 0.5K
14:33 98.60 98.61 98.56 98.56 1.1K
14:34 98.62 98.62 98.60 98.60 1.2K
14:35 98.60 98.60 98.60 98.60 0.3K
14:36 98.60 98.63 98.60 98.62 1.1K
14:38 98.63 98.63 98.63 98.63 0.2K
14:39 98.65 98.67 98.65 98.67 21.3K
14:40 98.67 98.67 98.66 98.66 0.5K
14:41 98.67 98.67 98.67 98.67 1.8K
14:42 98.65 98.65 98.65 98.65 0.7K
14:43 98.65 98.65 98.65 98.65 0.2K
14:44 98.64 98.64 98.64 98.64 1.5K
14:45 98.66 98.66 98.66 98.66 0.7K
14:46 98.67 98.67 98.67 98.67 0.2K
14:47 98.68 98.68 98.67 98.67 1.5K
14:48 98.69 98.69 98.69 98.69 1.6K
14:49 98.64 98.64 98.64 98.64 0.4K
14:50 98.65 98.66 98.64 98.66 2.9K
14:51 98.64 98.64 98.62 98.62 1.4K
14:52 98.65 98.65 98.65 98.65 0.3K
14:53 98.67 98.67 98.64 98.64 0.6K
14:54 98.66 98.67 98.66 98.67 1.1K
14:55 98.68 98.68 98.67 98.67 0.8K
14:57 98.74 98.74 98.74 98.74 0.9K
14:58 98.73 98.73 98.70 98.72 2.6K
14:59 98.72 98.72 98.69 98.69 4.4K
15:00 98.69 98.72 98.69 98.72 0.7K
15:01 98.73 98.73 98.71 98.71 10.0K
15:02 98.73 98.75 98.73 98.75 1.6K
15:03 98.78 98.78 98.75 98.75 5.1K
15:04 98.76 98.79 98.76 98.76 0.9K
15:05 98.78 98.81 98.78 98.81 1.8K
15:06 98.82 98.82 98.82 98.82 2.0K
15:07 98.85 98.85 98.85 98.85 0.8K
15:08 98.84 98.84 98.81 98.81 4.4K
15:09 98.82 98.83 98.81 98.83 3.9K
15:10 98.81 98.81 98.78 98.78 3.5K
15:11 98.80 98.80 98.79 98.80 2.9K
15:12 98.81 98.81 98.80 98.80 1.9K
15:13 98.80 98.81 98.79 98.79 2.0K
15:14 98.81 98.81 98.77 98.77 3.5K
15:15 98.80 98.82 98.80 98.80 1.3K
15:16 98.82 98.82 98.81 98.81 0.5K
15:17 98.80 98.80 98.80 98.80 47.4K
15:18 98.81 98.81 98.78 98.78 18.0K
15:19 98.79 98.81 98.77 98.81 14.9K
15:20 98.81 98.81 98.77 98.80 2.7K
15:21 98.80 98.84 98.80 98.84 8.5K
15:22 98.80 98.82 98.80 98.82 3.5K
15:23 98.83 98.83 98.83 98.83 2.8K
15:24 98.81 98.81 98.77 98.78 2.8K
15:25 98.78 98.79 98.75 98.75 55.5K
15:26 98.78 98.78 98.78 98.78 0.7K
15:27 98.78 98.79 98.78 98.79 4.3K
15:29 98.72 98.77 98.72 98.73 1.3K
15:30 98.74 98.80 98.74 98.80 2.6K
15:31 98.80 98.82 98.80 98.81 5.3K
15:32 98.80 98.87 98.80 98.87 5.1K
15:33 98.87 98.87 98.85 98.86 1.9K
15:34 98.88 98.90 98.88 98.90 1.7K
15:35 98.92 98.93 98.89 98.90 4.2K
15:36 98.90 98.93 98.90 98.93 1.3K
15:37 98.94 98.96 98.94 98.94 33.9K
15:38 98.94 98.94 98.94 98.94 1.0K
15:39 98.98 98.98 98.98 98.98 0.7K
15:40 98.97 99.00 98.97 98.99 0.9K
15:41 99.01 99.03 99.01 99.02 2.1K
15:42 99.04 99.05 99.03 99.05 8.3K
15:43 99.05 99.07 99.04 99.04 5.4K
15:44 99.04 99.05 99.04 99.05 1.1K
15:45 99.05 99.05 99.02 99.02 4.3K
15:46 99.02 99.02 98.99 98.99 1.5K
15:47 99.00 99.03 99.00 99.03 3.1K
15:48 99.00 99.02 99.00 99.01 2.8K
15:49 99.04 99.05 99.04 99.05 0.8K
15:50 99.08 99.12 99.05 99.12 2.6K
15:51 99.15 99.17 99.15 99.17 2.6K
15:52 99.16 99.16 99.15 99.16 36.5K
15:53 99.14 99.14 99.12 99.12 0.9K
15:54 99.13 99.13 99.07 99.07 5.7K
15:55 99.05 99.05 99.00 99.01 2.5K
15:56 99.02 99.02 98.97 98.97 7.0K
15:57 98.95 98.95 98.93 98.93 0.9K
15:58 98.90 98.91 98.90 98.91 3.5K
15:59 98.91 98.94 98.88 98.88 14.3K
16:00 98.89 98.91 98.89 98.91 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available