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 99.68 99.51 99.68 26.3K
09:31 99.64 99.64 99.64 99.64 0.5K
09:33 99.70 99.70 99.65 99.68 18.1K
09:34 99.72 99.72 99.72 99.72 2.6K
09:35 99.76 99.76 99.74 99.74 0.9K
09:36 99.75 99.75 99.75 99.75 0.9K
09:37 99.75 99.76 99.75 99.76 1.5K
09:38 99.71 99.71 99.65 99.65 3.5K
09:39 99.62 99.62 99.62 99.62 1.0K
09:41 99.64 99.64 99.64 99.64 0.7K
09:42 99.61 99.61 99.60 99.60 2.7K
09:44 99.67 99.67 99.67 99.67 1.4K
09:45 99.79 99.79 99.79 99.79 1.5K
09:46 99.79 99.80 99.79 99.80 0.8K
09:47 99.66 99.66 99.65 99.65 4.1K
09:48 99.60 99.63 99.60 99.63 1.4K
09:49 99.69 99.69 99.69 99.69 0.5K
09:50 99.71 99.71 99.71 99.71 0.9K
09:51 99.69 99.69 99.69 99.69 0.9K
09:52 99.63 99.66 99.63 99.66 1.8K
09:53 99.64 99.65 99.64 99.65 13.9K
09:54 99.68 99.68 99.65 99.65 2.3K
09:55 99.59 99.59 99.59 99.59 2.9K
09:56 99.60 99.72 99.60 99.72 2.5K
09:57 99.70 99.70 99.61 99.61 7.4K
09:58 99.62 99.68 99.62 99.68 3.3K
09:59 99.72 99.72 99.72 99.72 2.2K
10:00 99.63 99.66 99.60 99.60 0.9K
10:01 99.61 99.61 99.59 99.59 0.4K
10:02 99.58 99.64 99.58 99.64 2.9K
10:03 99.64 99.69 99.64 99.69 1.9K
10:04 99.62 99.65 99.62 99.65 0.6K
10:05 99.67 99.68 99.66 99.68 3.0K
10:06 99.71 99.76 99.70 99.70 1.3K
10:07 99.78 99.78 99.76 99.76 0.7K
10:08 99.71 99.74 99.71 99.74 1.3K
10:09 99.79 99.81 99.79 99.81 0.5K
10:10 99.79 99.79 99.77 99.77 0.6K
10:11 99.75 99.75 99.75 99.75 1.5K
10:12 99.84 99.87 99.79 99.79 1.5K
10:14 99.82 99.82 99.82 99.82 0.4K
10:15 99.74 99.74 99.74 99.74 1.4K
10:16 99.85 99.85 99.85 99.85 3.2K
10:17 99.87 99.87 99.85 99.87 0.7K
10:18 99.87 99.93 99.87 99.93 1.0K
10:19 99.95 99.95 99.95 99.95 1.2K
10:21 99.85 99.85 99.85 99.85 0.5K
10:22 99.84 99.86 99.84 99.86 1.6K
10:25 99.97 99.97 99.97 99.97 0.2K
10:26 100.01 100.01 100.01 100.01 0.3K
10:28 99.99 99.99 99.97 99.97 0.8K
10:29 99.96 99.96 99.90 99.90 1.4K
10:30 99.86 99.87 99.86 99.87 0.7K
10:31 99.88 99.88 99.88 99.88 0.6K
10:32 99.88 99.91 99.88 99.91 0.9K
10:34 99.94 99.94 99.88 99.88 2.9K
10:35 99.88 99.91 99.88 99.91 2.5K
10:37 99.93 99.93 99.93 99.93 0.4K
10:38 99.89 99.89 99.89 99.89 1.6K
10:39 99.87 99.87 99.87 99.87 0.1K
10:40 99.83 99.83 99.83 99.83 0.5K
10:41 99.87 99.91 99.87 99.91 1.5K
10:42 99.96 99.97 99.96 99.97 1.6K
10:43 99.94 99.94 99.92 99.92 1.4K
10:44 100.02 100.02 99.96 99.96 1.1K
10:45 100.02 100.04 100.02 100.04 0.3K
10:46 100.04 100.04 100.02 100.02 0.6K
10:47 99.99 99.99 99.99 99.99 1.0K
10:49 100.03 100.03 100.03 100.03 0.5K
10:50 100.03 100.04 100.03 100.04 0.4K
10:51 100.06 100.06 100.04 100.04 1.3K
10:53 100.04 100.06 100.04 100.06 8.6K
10:54 100.09 100.09 100.09 100.09 0.3K
10:55 100.06 100.06 100.05 100.06 0.7K
10:56 100.07 100.12 100.07 100.12 0.9K
10:57 100.12 100.12 100.08 100.10 0.7K
10:58 100.11 100.13 100.08 100.08 1.9K
10:59 100.06 100.06 100.06 100.06 0.2K
11:00 100.07 100.18 100.07 100.18 1.7K
11:01 100.15 100.15 100.12 100.13 1.1K
11:02 100.15 100.15 100.15 100.15 0.5K
11:03 100.15 100.15 100.15 100.15 1.0K
11:04 100.18 100.18 100.17 100.17 3.0K
11:05 100.17 100.18 100.17 100.18 1.9K
11:06 100.19 100.19 100.14 100.14 3.1K
11:07 100.20 100.21 100.20 100.21 0.9K
11:08 100.17 100.17 100.17 100.17 0.2K
11:09 100.20 100.20 100.20 100.20 0.2K
11:10 100.18 100.19 100.18 100.19 0.6K
11:11 100.21 100.21 100.07 100.11 12.2K
11:12 100.06 100.06 99.98 99.98 4.6K
11:13 100.04 100.10 100.04 100.10 2.7K
11:14 100.13 100.18 100.13 100.18 1.9K
11:15 100.17 100.17 100.17 100.17 0.4K
11:16 100.21 100.21 100.21 100.21 0.8K
11:17 100.10 100.12 100.10 100.12 0.4K
11:18 100.13 100.13 100.11 100.11 2.4K
11:19 100.24 100.25 100.24 100.25 0.4K
11:20 100.23 100.29 100.23 100.29 0.9K
11:21 100.26 100.26 100.26 100.26 1.4K
11:22 100.29 100.30 100.29 100.30 6.2K
11:23 100.38 100.42 100.38 100.42 2.6K
11:25 100.39 100.39 100.33 100.33 2.0K
11:26 100.28 100.28 100.28 100.28 0.3K
11:27 100.24 100.24 100.21 100.21 1.6K
11:28 100.18 100.18 100.18 100.18 0.8K
11:29 100.19 100.25 100.18 100.18 2.1K
11:31 100.24 100.27 100.24 100.27 1.9K
11:32 100.27 100.27 100.27 100.27 3.0K
11:33 100.29 100.29 100.29 100.29 0.3K
11:34 100.29 100.29 100.29 100.29 0.2K
11:35 100.30 100.30 100.30 100.30 1.1K
11:36 100.31 100.31 100.29 100.29 0.6K
11:37 100.26 100.28 100.26 100.28 1.4K
11:38 100.33 100.33 100.32 100.32 1.0K
11:39 100.35 100.35 100.35 100.35 0.3K
11:40 100.33 100.33 100.30 100.30 0.7K
11:41 100.30 100.30 100.30 100.30 0.5K
11:42 100.24 100.24 100.24 100.24 1.9K
11:43 100.26 100.28 100.26 100.28 1.5K
11:44 100.23 100.23 100.23 100.23 0.2K
11:45 100.31 100.31 100.31 100.31 4.7K
11:46 100.34 100.35 100.34 100.35 2.5K
11:47 100.33 100.34 100.33 100.34 0.9K
11:48 100.36 100.36 100.36 100.36 0.8K
11:49 100.29 100.29 100.28 100.28 1.5K
11:50 100.29 100.29 100.24 100.24 2.3K
11:51 100.22 100.22 100.18 100.18 1.2K
11:52 100.16 100.16 100.13 100.16 1.7K
11:53 100.21 100.24 100.21 100.23 2.4K
11:54 100.19 100.19 100.19 100.19 0.5K
11:55 100.19 100.22 100.19 100.22 2.8K
11:56 100.19 100.24 100.19 100.21 1.9K
11:57 100.25 100.26 100.25 100.25 3.0K
11:58 100.26 100.27 100.26 100.27 1.2K
11:59 100.27 100.28 100.26 100.26 0.8K
12:00 100.23 100.26 100.23 100.26 3.4K
12:01 100.22 100.22 100.22 100.22 0.6K
12:02 100.19 100.21 100.19 100.21 0.5K
12:03 100.26 100.30 100.26 100.30 5.5K
12:04 100.36 100.37 100.36 100.36 2.2K
12:05 100.33 100.36 100.33 100.36 1.7K
12:06 100.37 100.37 100.37 100.37 0.4K
12:07 100.42 100.42 100.38 100.38 3.1K
12:08 100.40 100.40 100.40 100.40 0.6K
12:09 100.43 100.43 100.43 100.43 0.3K
12:10 100.37 100.39 100.35 100.36 8.4K
12:11 100.40 100.40 100.40 100.40 0.6K
12:12 100.41 100.41 100.41 100.41 0.7K
12:13 100.42 100.45 100.42 100.45 0.7K
12:14 100.45 100.45 100.44 100.44 0.6K
12:15 100.43 100.43 100.43 100.43 0.2K
12:16 100.46 100.46 100.42 100.42 1.5K
12:17 100.44 100.44 100.40 100.40 0.8K
12:18 100.37 100.39 100.37 100.39 1.6K
12:19 100.38 100.39 100.35 100.35 14.4K
12:20 100.37 100.37 100.37 100.37 1.0K
12:21 100.36 100.36 100.35 100.35 3.0K
12:22 100.32 100.32 100.30 100.30 0.2K
12:23 100.35 100.40 100.35 100.37 1.1K
12:24 100.38 100.40 100.38 100.38 0.7K
12:25 100.39 100.39 100.39 100.39 1.5K
12:27 100.40 100.40 100.40 100.40 0.5K
12:30 100.40 100.41 100.39 100.39 0.8K
12:31 100.37 100.37 100.31 100.31 0.7K
12:32 100.32 100.32 100.31 100.31 1.6K
12:33 100.30 100.30 100.30 100.30 0.3K
12:34 100.32 100.34 100.32 100.34 3.4K
12:35 100.30 100.33 100.30 100.33 1.3K
12:36 100.32 100.35 100.30 100.35 6.4K
12:42 100.34 100.36 100.34 100.36 1.4K
12:43 100.36 100.37 100.36 100.37 0.9K
12:44 100.39 100.39 100.39 100.39 2.0K
12:47 100.35 100.35 100.35 100.35 0.3K
12:48 100.31 100.32 100.31 100.32 0.4K
12:49 100.33 100.33 100.28 100.28 0.7K
12:50 100.30 100.30 100.30 100.30 0.2K
12:51 100.30 100.33 100.30 100.33 1.1K
12:52 100.33 100.33 100.29 100.30 1.6K
12:53 100.32 100.32 100.28 100.28 1.3K
12:55 100.28 100.28 100.28 100.28 0.6K
12:56 100.28 100.28 100.28 100.28 0.2K
12:57 100.26 100.26 100.26 100.26 0.5K
12:58 100.27 100.27 100.27 100.27 0.7K
12:59 100.24 100.24 100.24 100.24 0.3K
13:00 100.28 100.32 100.28 100.31 5.0K
13:05 100.34 100.34 100.33 100.33 1.1K
13:06 100.35 100.35 100.35 100.35 0.1K
13:07 100.34 100.39 100.34 100.39 0.5K
13:08 100.39 100.39 100.36 100.36 1.3K
13:09 100.37 100.37 100.37 100.37 0.6K
13:10 100.36 100.37 100.33 100.33 0.7K
13:11 100.35 100.35 100.32 100.32 1.3K
13:12 100.34 100.34 100.34 100.34 0.3K
13:13 100.37 100.37 100.35 100.35 0.2K
13:14 100.36 100.37 100.36 100.37 2.1K
13:15 100.37 100.37 100.37 100.37 0.1K
13:16 100.33 100.35 100.32 100.35 2.6K
13:17 100.35 100.36 100.31 100.36 2.6K
13:18 100.35 100.35 100.35 100.35 1.4K
13:19 100.32 100.32 100.32 100.32 0.8K
13:20 100.27 100.27 100.27 100.27 1.0K
13:21 100.26 100.31 100.26 100.27 3.1K
13:22 100.23 100.23 100.23 100.23 1.2K
13:23 100.26 100.27 100.26 100.27 1.1K
13:25 100.24 100.24 100.22 100.22 3.0K
13:27 100.22 100.22 100.20 100.21 1.9K
13:28 100.17 100.18 100.16 100.17 2.8K
13:30 100.15 100.15 100.15 100.15 0.2K
13:31 100.17 100.17 100.14 100.14 2.0K
13:32 100.17 100.17 100.17 100.17 1.6K
13:33 100.15 100.16 100.15 100.15 2.5K
13:35 100.14 100.15 100.13 100.15 1.4K
13:36 100.11 100.11 100.11 100.11 0.8K
13:37 100.09 100.09 100.07 100.07 0.5K
13:38 100.07 100.09 100.07 100.09 1.4K
13:40 100.11 100.11 100.08 100.09 8.6K
13:41 100.10 100.10 100.05 100.04 1.5K
13:42 100.03 100.03 100.03 100.03 0.8K
13:43 100.04 100.04 100.04 100.04 1.7K
13:44 100.04 100.04 100.04 100.04 1.2K
13:45 100.05 100.06 100.03 100.06 2.1K
13:46 100.07 100.07 100.06 100.06 2.9K
13:47 100.03 100.07 100.03 100.07 2.3K
13:49 100.05 100.07 100.05 100.07 3.1K
13:50 100.03 100.06 100.03 100.06 7.3K
13:51 100.08 100.08 100.08 100.08 0.8K
13:53 100.09 100.09 100.09 100.09 0.5K
13:54 100.05 100.05 100.05 100.05 3.0K
13:55 100.07 100.07 100.05 100.07 2.1K
13:56 100.07 100.08 100.07 100.08 1.1K
13:57 100.05 100.06 100.02 100.02 1.7K
13:58 100.05 100.05 100.05 100.05 0.4K
13:59 100.03 100.04 100.02 100.04 1.9K
14:00 100.05 100.06 100.03 100.06 1.2K
14:01 100.03 100.04 100.03 100.04 2.0K
14:02 100.04 100.05 100.04 100.05 1.8K
14:03 100.08 100.08 100.08 100.08 1.2K
14:04 100.06 100.06 100.06 100.06 1.3K
14:05 100.04 100.04 100.04 100.04 67.2K
14:06 99.99 100.03 99.99 100.03 0.9K
14:07 100.01 100.03 100.01 100.03 3.0K
14:08 100.01 100.02 100.00 100.01 3.4K
14:09 100.04 100.04 100.03 100.03 4.6K
14:10 100.01 100.01 100.01 100.01 0.4K
14:11 100.03 100.04 100.03 100.04 0.9K
14:12 100.03 100.03 100.02 100.02 0.7K
14:13 100.04 100.04 100.02 100.02 0.6K
14:14 100.05 100.05 100.02 100.02 2.0K
14:15 100.04 100.04 100.03 100.03 6.9K
14:16 100.00 100.02 100.00 100.02 1.3K
14:17 99.98 100.01 99.98 100.01 2.9K
14:18 100.01 100.01 100.01 100.01 1.4K
14:19 99.99 100.01 99.99 100.01 1.1K
14:20 100.01 100.01 99.97 99.97 5.7K
14:21 99.99 100.04 99.99 100.04 8.8K
14:22 100.02 100.03 100.01 100.03 12.2K
14:23 100.04 100.06 100.04 100.05 44.8K
14:24 100.04 100.06 100.04 100.06 4.7K
14:25 100.08 100.08 100.08 100.08 2.0K
14:26 100.05 100.07 100.05 100.06 5.4K
14:28 100.01 100.01 100.01 100.01 1.5K
14:31 100.00 100.02 99.99 100.02 3.7K
14:32 100.03 100.03 100.03 100.03 0.4K
14:33 100.02 100.03 100.02 100.03 0.9K
14:35 100.01 100.02 100.01 100.01 1.3K
14:36 100.00 100.00 100.00 100.00 0.3K
14:37 100.00 100.00 100.00 100.00 3.2K
14:39 99.97 99.97 99.97 99.97 0.9K
14:40 100.00 100.00 100.00 100.00 2.6K
14:41 99.99 99.99 99.99 99.99 1.6K
14:42 99.94 99.94 99.93 99.93 1.7K
14:43 99.94 99.95 99.94 99.95 4.2K
14:44 99.95 99.97 99.95 99.95 1.2K
14:45 99.96 99.98 99.96 99.98 1.5K
14:46 99.98 99.98 99.95 99.97 3.4K
14:47 99.96 99.96 99.95 99.95 0.6K
14:48 99.98 99.98 99.97 99.97 1.3K
14:49 99.99 99.99 99.96 99.96 1.3K
14:51 99.99 99.99 99.97 99.97 0.9K
14:53 99.97 99.97 99.95 99.95 1.7K
14:54 99.96 99.96 99.94 99.94 0.7K
14:55 99.96 99.97 99.96 99.96 1.8K
14:57 99.93 99.93 99.93 99.93 0.3K
14:58 99.95 99.95 99.90 99.91 2.5K
15:00 99.87 99.87 99.87 99.87 1.1K
15:01 99.89 99.91 99.88 99.91 3.2K
15:02 99.91 99.93 99.91 99.92 1.7K
15:03 99.92 99.92 99.91 99.91 2.2K
15:04 99.91 99.91 99.91 99.91 0.3K
15:05 99.95 99.97 99.95 99.97 0.7K
15:06 99.95 99.95 99.93 99.94 1.0K
15:07 99.96 99.97 99.95 99.97 4.7K
15:08 99.97 99.97 99.93 99.93 7.3K
15:09 99.95 99.96 99.95 99.96 4.3K
15:10 99.97 99.97 99.97 99.97 1.4K
15:11 99.94 99.95 99.94 99.95 1.8K
15:12 99.91 99.94 99.91 99.94 3.4K
15:13 99.97 99.97 99.94 99.94 3.0K
15:14 99.97 99.97 99.93 99.95 5.9K
15:15 99.93 99.93 99.93 99.93 2.6K
15:16 99.95 99.95 99.93 99.95 42.2K
15:17 99.93 99.93 99.87 99.87 3.1K
15:18 99.91 99.91 99.91 99.91 0.5K
15:19 99.86 99.89 99.86 99.89 3.6K
15:20 99.91 99.92 99.88 99.91 7.8K
15:21 99.91 99.93 99.91 99.93 2.7K
15:22 99.89 99.89 99.89 99.89 1.1K
15:23 99.88 99.88 99.87 99.87 6.4K
15:24 99.89 99.89 99.86 99.86 57.8K
15:25 99.88 99.88 99.87 99.88 8.4K
15:26 99.90 99.92 99.89 99.92 2.0K
15:27 99.89 99.91 99.88 99.88 1.8K
15:28 99.86 99.86 99.86 99.86 0.8K
15:29 99.84 99.85 99.83 99.85 1.9K
15:30 99.81 99.81 99.80 99.80 2.4K
15:31 99.78 99.78 99.76 99.76 1.2K
15:32 99.79 99.79 99.77 99.79 10.2K
15:33 99.79 99.80 99.76 99.79 4.7K
15:34 99.79 99.79 99.74 99.76 3.7K
15:35 99.69 99.69 99.69 99.69 0.7K
15:36 99.72 99.76 99.71 99.71 8.2K
15:37 99.71 99.72 99.68 99.70 5.3K
15:38 99.71 99.72 99.71 99.72 7.4K
15:39 99.68 99.68 99.63 99.63 5.3K
15:40 99.63 99.63 99.61 99.63 3.3K
15:41 99.65 99.67 99.65 99.66 2.9K
15:42 99.67 99.67 99.62 99.66 5.7K
15:43 99.66 99.69 99.66 99.69 2.0K
15:44 99.68 99.72 99.68 99.72 14.9K
15:45 99.73 99.76 99.73 99.76 3.6K
15:46 99.76 99.76 99.74 99.74 6.9K
15:47 99.74 99.74 99.73 99.73 0.7K
15:48 99.76 99.76 99.75 99.75 3.5K
15:49 99.71 99.71 99.69 99.71 6.7K
15:50 99.71 99.78 99.71 99.77 8.3K
15:51 99.75 99.79 99.74 99.79 5.9K
15:52 99.78 99.78 99.74 99.76 4.6K
15:53 99.74 99.78 99.74 99.76 3.2K
15:54 99.74 99.76 99.71 99.76 8.7K
15:55 99.80 99.84 99.80 99.84 4.2K
15:56 99.87 99.93 99.87 99.93 8.1K
15:57 99.93 99.94 99.91 99.91 4.2K
15:58 99.91 99.93 99.91 99.93 3.9K
15:59 99.93 99.99 99.93 99.99 11.5K
16:00 99.99 99.99 99.99 99.99 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available