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 99.59 99.59 99.59 99.59 18.9K
09:31 99.60 99.60 99.60 99.60 1.3K
09:32 99.65 99.66 99.61 99.61 6.6K
09:33 99.51 99.54 99.47 99.47 8.4K
09:34 99.46 99.51 99.45 99.51 3.2K
09:35 99.44 99.53 99.44 99.51 3.4K
09:36 99.47 99.47 99.47 99.47 0.9K
09:37 99.43 99.43 99.39 99.43 1.2K
09:38 99.51 99.53 99.51 99.53 1.3K
09:39 99.54 99.62 99.54 99.62 2.5K
09:40 99.73 99.74 99.71 99.71 4.3K
09:41 99.72 99.77 99.72 99.77 0.7K
09:42 99.75 99.75 99.65 99.70 2.4K
09:44 99.60 99.60 99.57 99.57 0.7K
09:45 99.66 99.66 99.65 99.65 1.9K
09:46 99.64 99.64 99.58 99.58 0.7K
09:47 99.60 99.60 99.55 99.55 5.7K
09:48 99.68 99.68 99.68 99.68 0.6K
09:49 99.74 99.78 99.74 99.78 0.4K
09:50 99.78 99.78 99.65 99.68 14.3K
09:51 99.69 99.75 99.69 99.73 4.3K
09:52 99.76 99.76 99.71 99.71 1.3K
09:53 99.66 99.70 99.64 99.70 4.4K
09:54 99.67 99.71 99.67 99.71 2.9K
09:55 99.72 99.72 99.59 99.59 7.3K
09:56 99.60 99.60 99.56 99.57 12.5K
09:57 99.54 99.54 99.52 99.52 1.1K
09:58 99.52 99.52 99.50 99.50 1.6K
09:59 99.50 99.50 99.50 99.50 1.8K
10:00 99.49 99.55 99.49 99.55 1.3K
10:02 99.58 99.65 99.58 99.65 0.3K
10:03 99.63 99.71 99.61 99.61 2.0K
10:04 99.52 99.53 99.52 99.53 0.8K
10:05 99.64 99.71 99.64 99.71 1.2K
10:06 99.63 99.63 99.63 99.63 0.1K
10:07 99.61 99.61 99.50 99.50 2.5K
10:08 99.50 99.54 99.50 99.54 0.4K
10:09 99.52 99.59 99.52 99.59 2.1K
10:10 99.55 99.58 99.55 99.58 1.7K
10:11 99.51 99.51 99.46 99.51 1.9K
10:12 99.63 99.63 99.58 99.58 2.5K
10:13 99.51 99.51 99.51 99.51 0.3K
10:14 99.45 99.45 99.43 99.43 3.2K
10:16 99.40 99.40 99.40 99.40 0.5K
10:17 99.47 99.50 99.47 99.50 4.6K
10:19 99.40 99.50 99.40 99.50 0.3K
10:20 99.40 99.43 99.40 99.43 2.5K
10:21 99.41 99.41 99.41 99.41 0.7K
10:23 99.45 99.45 99.45 99.45 0.5K
10:25 99.40 99.40 99.40 99.40 1.1K
10:26 99.29 99.29 99.27 99.29 1.7K
10:27 99.30 99.30 99.24 99.26 0.9K
10:28 99.30 99.37 99.30 99.37 3.1K
10:29 99.44 99.47 99.44 99.47 3.5K
10:30 99.51 99.51 99.51 99.51 1.0K
10:31 99.52 99.52 99.52 99.52 0.4K
10:32 99.53 99.53 99.50 99.50 0.7K
10:33 99.47 99.47 99.47 99.47 0.7K
10:34 99.47 99.52 99.47 99.52 0.7K
10:35 99.48 99.48 99.48 99.48 0.8K
10:36 99.45 99.45 99.43 99.43 0.8K
10:37 99.42 99.42 99.40 99.40 0.9K
10:38 99.46 99.47 99.46 99.47 0.6K
10:40 99.42 99.42 99.42 99.42 1.6K
10:41 99.46 99.46 99.46 99.46 0.6K
10:43 99.48 99.48 99.46 99.46 0.4K
10:44 99.49 99.50 99.49 99.50 1.3K
10:45 99.55 99.59 99.55 99.59 1.4K
10:46 99.57 99.57 99.57 99.57 2.1K
10:47 99.53 99.53 99.53 99.53 0.7K
10:48 99.57 99.57 99.57 99.57 0.6K
10:49 99.59 99.59 99.56 99.59 3.3K
10:50 99.59 99.59 99.59 99.59 0.7K
10:51 99.53 99.57 99.53 99.57 1.0K
10:52 99.48 99.49 99.48 99.49 0.3K
10:53 99.46 99.51 99.44 99.51 2.4K
10:54 99.51 99.52 99.50 99.50 1.8K
10:55 99.52 99.52 99.50 99.50 1.2K
10:56 99.43 99.43 99.43 99.43 0.3K
10:57 99.43 99.43 99.43 99.43 0.5K
10:58 99.39 99.43 99.39 99.43 1.1K
10:59 99.42 99.42 99.42 99.42 1.8K
11:01 99.27 99.27 99.27 99.27 0.7K
11:02 99.26 99.27 99.23 99.23 1.1K
11:03 99.22 99.27 99.22 99.27 0.9K
11:04 99.25 99.25 99.25 99.25 2.4K
11:05 99.21 99.21 99.21 99.21 3.1K
11:06 99.25 99.25 99.24 99.24 0.7K
11:08 99.25 99.25 99.25 99.25 0.3K
11:09 99.22 99.26 99.22 99.26 2.2K
11:10 99.18 99.18 99.16 99.16 0.9K
11:11 99.12 99.12 99.12 99.12 0.2K
11:12 99.19 99.19 99.19 99.19 0.2K
11:13 99.09 99.14 99.09 99.13 1.0K
11:14 99.14 99.14 99.14 99.14 3.6K
11:15 99.17 99.21 99.17 99.21 2.6K
11:16 99.24 99.25 99.24 99.25 1.6K
11:18 99.30 99.30 99.30 99.30 5.2K
11:20 99.22 99.22 99.20 99.20 1.4K
11:22 99.19 99.20 99.18 99.20 1.0K
11:24 99.22 99.24 99.22 99.24 6.6K
11:25 99.22 99.23 99.22 99.23 0.3K
11:26 99.23 99.23 99.23 99.23 1.3K
11:27 99.21 99.23 99.21 99.23 3.4K
11:29 99.20 99.20 99.13 99.13 3.2K
11:30 99.12 99.12 99.12 99.12 2.9K
11:31 99.16 99.24 99.16 99.24 4.2K
11:32 99.22 99.22 99.20 99.20 1.1K
11:33 99.22 99.24 99.21 99.24 2.2K
11:35 99.25 99.25 99.25 99.25 0.3K
11:36 99.25 99.25 99.25 99.25 0.3K
11:37 99.27 99.27 99.24 99.25 1.8K
11:38 99.26 99.28 99.26 99.28 0.8K
11:39 99.23 99.27 99.23 99.27 1.2K
11:40 99.29 99.29 99.29 99.29 0.9K
11:41 99.28 99.29 99.28 99.29 1.8K
11:43 99.39 99.39 99.35 99.35 1.3K
11:45 99.35 99.35 99.35 99.35 0.4K
11:46 99.35 99.35 99.32 99.32 0.8K
11:47 99.31 99.34 99.31 99.34 2.0K
11:48 99.38 99.38 99.38 99.38 0.7K
11:50 99.38 99.39 99.38 99.39 1.8K
11:51 99.40 99.40 99.40 99.40 0.3K
11:52 99.36 99.36 99.36 99.36 0.2K
11:53 99.40 99.40 99.40 99.40 0.3K
11:54 99.37 99.40 99.37 99.40 0.4K
11:55 99.42 99.44 99.42 99.44 4.9K
11:58 99.41 99.41 99.41 99.41 0.5K
11:59 99.43 99.43 99.43 99.43 1.0K
12:00 99.39 99.40 99.38 99.40 1.3K
12:02 99.38 99.41 99.38 99.38 3.9K
12:03 99.39 99.42 99.39 99.40 1.0K
12:04 99.43 99.43 99.42 99.42 2.9K
12:05 99.39 99.41 99.39 99.41 0.7K
12:07 99.34 99.34 99.34 99.34 2.1K
12:08 99.36 99.36 99.36 99.36 2.1K
12:09 99.37 99.39 99.37 99.39 0.4K
12:10 99.39 99.41 99.39 99.41 1.8K
12:11 99.41 99.41 99.41 99.41 0.3K
12:12 99.41 99.43 99.39 99.43 1.5K
12:13 99.44 99.44 99.44 99.44 1.8K
12:14 99.46 99.46 99.45 99.45 1.2K
12:15 99.43 99.43 99.43 99.43 0.2K
12:16 99.41 99.41 99.41 99.41 0.8K
12:17 99.44 99.44 99.44 99.44 0.7K
12:18 99.44 99.44 99.44 99.44 0.1K
12:19 99.45 99.45 99.45 99.45 4.0K
12:20 99.44 99.47 99.44 99.47 1.0K
12:21 99.45 99.46 99.45 99.46 0.5K
12:23 99.46 99.46 99.46 99.46 0.2K
12:24 99.47 99.47 99.44 99.45 1.3K
12:25 99.47 99.47 99.47 99.46 0.4K
12:26 99.48 99.49 99.48 99.49 2.6K
12:27 99.45 99.47 99.41 99.45 3.7K
12:28 99.44 99.48 99.44 99.46 0.6K
12:29 99.49 99.49 99.45 99.47 0.6K
12:30 99.50 99.50 99.49 99.49 1.4K
12:31 99.49 99.50 99.47 99.48 1.9K
12:32 99.50 99.50 99.50 99.50 0.4K
12:33 99.51 99.51 99.50 99.50 0.9K
12:34 99.50 99.50 99.50 99.50 1.2K
12:35 99.52 99.52 99.52 99.52 0.3K
12:36 99.49 99.49 99.47 99.47 4.1K
12:37 99.47 99.47 99.47 99.47 1.0K
12:38 99.50 99.52 99.50 99.52 0.4K
12:39 99.53 99.53 99.53 99.53 0.4K
12:40 99.49 99.49 99.49 99.49 1.1K
12:41 99.48 99.48 99.44 99.47 0.9K
12:42 99.46 99.46 99.45 99.45 1.9K
12:43 99.41 99.45 99.41 99.45 0.8K
12:44 99.42 99.43 99.42 99.43 0.8K
12:45 99.44 99.44 99.43 99.43 0.6K
12:46 99.46 99.47 99.46 99.47 0.7K
12:47 99.45 99.45 99.45 99.45 0.9K
12:48 99.44 99.48 99.44 99.46 4.0K
12:51 99.42 99.42 99.42 99.42 0.6K
12:52 99.41 99.41 99.40 99.40 0.5K
12:53 99.37 99.37 99.37 99.37 0.6K
12:54 99.34 99.37 99.34 99.37 9.4K
12:55 99.34 99.35 99.34 99.35 0.4K
12:56 99.33 99.33 99.31 99.31 0.9K
12:57 99.35 99.35 99.35 99.35 0.1K
12:58 99.33 99.34 99.30 99.34 0.7K
12:59 99.32 99.34 99.32 99.34 1.2K
13:00 99.33 99.33 99.33 99.33 0.3K
13:01 99.29 99.30 99.29 99.30 1.2K
13:02 99.27 99.27 99.26 99.26 1.4K
13:03 99.26 99.28 99.26 99.28 2.0K
13:04 99.28 99.28 99.27 99.27 1.2K
13:05 99.32 99.32 99.32 99.32 0.2K
13:06 99.31 99.31 99.25 99.29 2.8K
13:07 99.26 99.26 99.26 99.26 1.5K
13:08 99.24 99.27 99.24 99.27 1.7K
13:09 99.30 99.33 99.30 99.32 2.6K
13:10 99.31 99.33 99.31 99.32 0.6K
13:11 99.34 99.35 99.34 99.35 2.4K
13:12 99.34 99.34 99.34 99.34 0.3K
13:13 99.31 99.32 99.30 99.30 2.3K
13:14 99.27 99.30 99.27 99.30 1.2K
13:15 99.28 99.28 99.28 99.28 3.0K
13:16 99.27 99.27 99.24 99.24 2.0K
13:17 99.23 99.23 99.22 99.22 1.4K
13:18 99.21 99.24 99.20 99.20 2.1K
13:19 99.22 99.22 99.22 99.22 0.1K
13:20 99.22 99.22 99.19 99.20 1.4K
13:21 99.24 99.26 99.24 99.25 1.1K
13:22 99.24 99.25 99.24 99.25 0.4K
13:23 99.27 99.27 99.25 99.25 3.2K
13:24 99.22 99.22 99.22 99.22 0.5K
13:25 99.24 99.25 99.23 99.23 2.9K
13:26 99.25 99.25 99.25 99.25 1.3K
13:28 99.24 99.24 99.23 99.24 1.1K
13:29 99.19 99.22 99.19 99.22 2.1K
13:30 99.19 99.23 99.19 99.23 0.8K
13:31 99.27 99.27 99.26 99.26 1.1K
13:32 99.25 99.25 99.25 99.25 0.3K
13:33 99.19 99.19 99.19 99.19 2.5K
13:34 99.15 99.17 99.15 99.17 0.9K
13:35 99.18 99.18 99.18 99.18 0.8K
13:36 99.18 99.21 99.18 99.19 1.0K
13:37 99.23 99.25 99.23 99.25 1.9K
13:38 99.24 99.26 99.24 99.26 1.1K
13:39 99.24 99.24 99.24 99.24 0.7K
13:40 99.25 99.26 99.25 99.25 2.7K
13:41 99.27 99.27 99.26 99.27 1.3K
13:42 99.22 99.22 99.22 99.22 1.5K
13:43 99.22 99.22 99.22 99.22 0.9K
13:45 99.23 99.23 99.23 99.23 0.2K
13:46 99.25 99.25 99.23 99.24 1.3K
13:47 99.22 99.26 99.22 99.26 1.6K
13:48 99.27 99.27 99.27 99.27 0.8K
13:49 99.28 99.28 99.23 99.23 0.9K
13:50 99.21 99.21 99.21 99.21 0.2K
13:51 99.20 99.22 99.20 99.22 0.5K
13:52 99.20 99.20 99.20 99.20 0.3K
13:53 99.22 99.22 99.22 99.22 1.9K
13:54 99.19 99.21 99.19 99.21 0.4K
13:55 99.18 99.22 99.18 99.21 1.9K
13:56 99.18 99.18 99.18 99.18 0.3K
13:58 99.17 99.17 99.13 99.17 2.2K
14:00 99.14 99.14 99.14 99.14 1.2K
14:01 99.12 99.12 99.12 99.12 0.4K
14:02 99.16 99.16 99.16 99.16 1.2K
14:03 99.14 99.14 99.14 99.14 2.2K
14:05 99.15 99.15 99.13 99.13 1.6K
14:06 99.14 99.14 99.14 99.14 1.2K
14:07 99.15 99.16 99.13 99.13 1.7K
14:08 99.14 99.16 99.14 99.15 0.8K
14:09 99.17 99.19 99.15 99.18 3.9K
14:10 99.18 99.21 99.18 99.21 1.3K
14:11 99.19 99.19 99.19 99.19 1.5K
14:12 99.18 99.18 99.18 99.18 0.9K
14:13 99.13 99.18 99.13 99.18 0.9K
14:14 99.17 99.18 99.17 99.17 1.3K
14:15 99.19 99.19 99.17 99.17 7.7K
14:16 99.17 99.18 99.16 99.16 3.9K
14:17 99.18 99.18 99.15 99.15 1.3K
14:18 99.14 99.14 99.14 99.14 0.7K
14:19 99.16 99.16 99.16 99.16 0.6K
14:20 99.14 99.20 99.14 99.20 3.0K
14:21 99.19 99.23 99.19 99.23 0.5K
14:22 99.21 99.21 99.21 99.20 0.1K
14:23 99.24 99.25 99.23 99.23 2.2K
14:24 99.23 99.23 99.23 99.23 0.5K
14:25 99.24 99.24 99.24 99.24 0.4K
14:26 99.21 99.21 99.20 99.20 0.7K
14:27 99.20 99.22 99.20 99.21 1.4K
14:28 99.17 99.18 99.17 99.18 1.1K
14:29 99.17 99.17 99.17 99.17 1.5K
14:30 99.13 99.14 99.10 99.10 1.3K
14:31 99.11 99.11 99.09 99.09 17.0K
14:32 99.09 99.10 99.09 99.09 5.4K
14:33 99.11 99.14 99.11 99.14 1.0K
14:34 99.15 99.18 99.14 99.18 3.8K
14:35 99.19 99.21 99.18 99.21 1.6K
14:37 99.19 99.19 99.19 99.19 3.7K
14:38 99.21 99.21 99.21 99.21 0.2K
14:39 99.19 99.19 99.14 99.14 1.3K
14:40 99.14 99.15 99.14 99.14 5.2K
14:41 99.15 99.15 99.08 99.08 2.7K
14:42 99.09 99.11 99.08 99.11 10.3K
14:43 99.10 99.10 99.09 99.09 1.6K
14:44 99.08 99.12 99.08 99.12 1.0K
14:45 99.11 99.11 99.11 99.11 1.7K
14:47 99.08 99.08 99.08 99.08 0.7K
14:49 99.04 99.05 99.04 99.05 2.6K
14:50 99.04 99.04 99.04 99.04 0.8K
14:51 99.07 99.07 99.05 99.06 11.7K
14:52 99.07 99.07 99.07 99.07 1.0K
14:53 99.03 99.03 99.00 99.00 2.8K
14:54 99.03 99.03 99.00 99.01 0.7K
14:55 99.00 99.00 99.00 99.00 0.3K
14:56 98.99 99.02 98.99 99.02 0.6K
14:57 99.03 99.03 99.03 99.03 0.2K
14:58 98.99 99.03 98.99 98.99 0.6K
14:59 99.03 99.03 99.03 99.03 0.6K
15:00 99.00 99.00 98.97 98.97 2.4K
15:01 98.94 98.98 98.94 98.96 5.3K
15:02 98.93 98.93 98.92 98.92 1.1K
15:03 98.93 98.94 98.93 98.93 1.3K
15:04 98.93 98.93 98.89 98.89 0.9K
15:05 98.89 98.89 98.86 98.86 1.6K
15:06 98.87 98.89 98.87 98.89 1.3K
15:07 98.87 98.90 98.87 98.89 1.4K
15:08 98.94 98.94 98.90 98.90 1.1K
15:09 98.95 98.95 98.94 98.94 1.7K
15:10 98.98 98.98 98.98 98.98 1.0K
15:11 98.99 98.99 98.99 98.99 0.5K
15:12 99.00 99.00 98.98 98.98 1.3K
15:13 98.98 99.00 98.98 99.00 1.9K
15:14 98.99 98.99 98.99 98.99 0.5K
15:15 99.04 99.04 99.02 99.02 0.4K
15:16 99.03 99.04 99.02 99.04 1.6K
15:17 99.02 99.05 99.02 99.02 1.7K
15:18 99.03 99.07 99.03 99.07 1.7K
15:19 99.08 99.10 99.07 99.10 2.6K
15:20 99.08 99.09 99.07 99.09 5.9K
15:21 99.08 99.11 99.08 99.11 3.0K
15:22 99.13 99.13 99.08 99.08 1.0K
15:23 99.11 99.11 99.10 99.10 3.6K
15:24 99.12 99.14 99.11 99.14 3.3K
15:25 99.13 99.13 99.09 99.09 2.7K
15:26 99.11 99.13 99.11 99.13 2.0K
15:27 99.14 99.16 99.13 99.13 1.5K
15:28 99.14 99.16 99.14 99.16 0.5K
15:29 99.16 99.16 99.16 99.16 0.5K
15:30 99.18 99.21 99.18 99.20 1.8K
15:31 99.19 99.22 99.19 99.22 4.3K
15:32 99.22 99.22 99.21 99.21 1.9K
15:33 99.24 99.24 99.22 99.24 1.7K
15:34 99.25 99.25 99.25 99.25 1.2K
15:35 99.25 99.25 99.22 99.22 0.5K
15:36 99.22 99.22 99.19 99.22 2.1K
15:37 99.19 99.24 99.19 99.24 13.3K
15:38 99.24 99.25 99.24 99.25 1.8K
15:39 99.27 99.27 99.27 99.27 1.3K
15:40 99.27 99.29 99.27 99.29 3.2K
15:41 99.28 99.29 99.27 99.29 1.5K
15:42 99.30 99.30 99.28 99.28 5.0K
15:43 99.28 99.30 99.28 99.28 8.1K
15:44 99.30 99.31 99.29 99.29 2.1K
15:45 99.32 99.32 99.30 99.32 2.1K
15:46 99.29 99.30 99.27 99.29 2.9K
15:47 99.28 99.32 99.28 99.32 2.1K
15:48 99.33 99.36 99.33 99.34 1.7K
15:49 99.35 99.37 99.35 99.35 7.0K
15:50 99.30 99.36 99.30 99.36 3.3K
15:51 99.36 99.37 99.34 99.34 3.2K
15:52 99.36 99.38 99.36 99.36 4.0K
15:53 99.35 99.37 99.35 99.37 2.5K
15:54 99.39 99.44 99.39 99.44 3.5K
15:55 99.40 99.40 99.37 99.39 3.2K
15:56 99.42 99.42 99.35 99.36 3.2K
15:57 99.39 99.40 99.38 99.39 1.6K
15:58 99.40 99.40 99.31 99.31 3.6K
15:59 99.31 99.34 99.26 99.26 9.9K
16:00 99.26 99.32 99.26 99.32 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available