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 99.88 99.95 99.88 99.95 34.6K
09:31 99.94 99.94 99.86 99.88 9.9K
09:32 99.87 99.90 99.86 99.90 2.0K
09:34 99.76 99.80 99.72 99.72 14.0K
09:35 99.70 99.72 99.70 99.72 4.1K
09:36 99.73 99.79 99.72 99.76 1.7K
09:37 99.78 99.79 99.73 99.79 2.5K
09:38 99.77 99.77 99.68 99.71 2.6K
09:39 99.78 99.78 99.78 99.78 0.8K
09:40 99.76 99.76 99.68 99.69 1.9K
09:41 99.67 99.67 99.67 99.67 0.5K
09:42 99.66 99.66 99.66 99.66 0.6K
09:43 99.70 99.76 99.70 99.75 3.1K
09:44 99.77 99.82 99.73 99.82 5.1K
09:45 99.91 99.91 99.82 99.82 4.5K
09:46 99.74 99.77 99.74 99.77 0.9K
09:47 99.77 99.79 99.77 99.79 1.7K
09:48 99.84 99.90 99.78 99.78 4.6K
09:49 99.69 99.69 99.69 99.69 1.2K
09:50 99.64 99.68 99.64 99.68 1.0K
09:51 99.69 99.69 99.69 99.69 1.0K
09:52 99.69 99.69 99.67 99.68 7.4K
09:53 99.59 99.60 99.59 99.60 1.5K
09:54 99.64 99.64 99.64 99.64 0.9K
09:55 99.66 99.66 99.62 99.62 0.9K
09:57 99.67 99.67 99.67 99.67 1.0K
09:58 99.61 99.61 99.61 99.61 0.4K
09:59 99.64 99.64 99.64 99.64 0.6K
10:00 99.61 99.61 99.56 99.57 1.9K
10:01 99.53 99.53 99.53 99.53 2.4K
10:02 99.51 99.59 99.51 99.59 1.9K
10:03 99.54 99.54 99.54 99.54 0.7K
10:04 99.52 99.59 99.52 99.59 0.9K
10:05 99.64 99.64 99.58 99.58 1.2K
10:06 99.62 99.71 99.62 99.71 3.2K
10:07 99.71 99.71 99.67 99.69 1.6K
10:08 99.72 99.72 99.72 99.72 1.2K
10:09 99.73 99.73 99.72 99.72 2.4K
10:10 99.72 99.72 99.69 99.69 1.0K
10:11 99.77 99.77 99.67 99.67 1.2K
10:13 99.63 99.66 99.63 99.66 2.4K
10:15 99.67 99.67 99.67 99.67 0.7K
10:16 99.83 99.88 99.83 99.88 1.1K
10:17 99.95 99.95 99.95 99.95 5.9K
10:19 99.95 99.95 99.84 99.84 0.9K
10:20 99.81 99.87 99.81 99.87 1.4K
10:21 99.88 99.90 99.82 99.82 2.3K
10:22 99.81 99.82 99.76 99.80 2.0K
10:23 99.78 99.78 99.78 99.78 1.7K
10:24 99.85 99.85 99.79 99.79 1.4K
10:25 99.84 99.84 99.84 99.84 0.5K
10:27 99.91 99.91 99.88 99.90 2.0K
10:28 99.91 99.91 99.91 99.91 1.0K
10:30 99.88 99.88 99.81 99.81 1.0K
10:31 99.82 99.84 99.76 99.76 0.8K
10:33 99.77 99.79 99.77 99.79 0.8K
10:34 99.76 99.76 99.73 99.73 1.6K
10:35 99.71 99.78 99.71 99.78 11.8K
10:36 99.83 99.83 99.83 99.83 1.1K
10:37 99.78 99.78 99.78 99.78 1.2K
10:38 99.77 99.77 99.68 99.68 1.6K
10:39 99.66 99.66 99.66 99.66 0.2K
10:40 99.68 99.68 99.68 99.68 2.0K
10:41 99.70 99.76 99.70 99.76 1.4K
10:42 99.81 99.81 99.78 99.78 0.6K
10:43 99.74 99.74 99.74 99.74 0.7K
10:45 99.79 99.79 99.78 99.79 2.0K
10:46 99.83 99.83 99.81 99.81 0.6K
10:47 99.82 99.84 99.82 99.84 1.2K
10:48 99.85 99.85 99.85 99.85 0.9K
10:49 99.83 99.85 99.83 99.84 2.5K
10:50 99.79 99.79 99.78 99.78 0.6K
10:51 99.80 99.80 99.80 99.80 1.1K
10:52 99.85 99.88 99.85 99.86 3.8K
10:53 99.88 99.88 99.84 99.88 1.7K
10:54 99.77 99.77 99.77 99.77 0.3K
10:55 99.78 99.78 99.78 99.78 1.1K
10:56 99.72 99.72 99.72 99.72 0.3K
10:57 99.77 99.77 99.77 99.77 29.9K
10:58 99.78 99.81 99.78 99.81 0.8K
10:59 99.82 99.82 99.79 99.79 1.0K
11:00 99.75 99.77 99.75 99.77 1.0K
11:01 99.79 99.79 99.79 99.79 0.7K
11:02 99.81 99.84 99.81 99.84 1.8K
11:03 99.83 99.83 99.83 99.83 0.3K
11:04 99.83 99.85 99.83 99.85 0.6K
11:05 99.85 99.85 99.85 99.85 0.8K
11:06 99.86 99.86 99.86 99.86 0.7K
11:07 99.86 99.86 99.86 99.86 1.2K
11:08 99.88 99.88 99.88 99.88 0.6K
11:10 99.86 99.87 99.86 99.87 0.7K
11:11 99.86 99.88 99.86 99.88 0.6K
11:12 99.89 99.89 99.87 99.88 1.1K
11:13 99.92 99.92 99.92 99.92 0.6K
11:14 99.85 99.89 99.85 99.89 0.9K
11:15 99.91 99.91 99.91 99.91 4.3K
11:17 99.91 99.91 99.91 99.91 1.0K
11:18 99.85 99.86 99.85 99.86 3.6K
11:19 99.90 99.90 99.87 99.87 1.1K
11:20 99.93 99.93 99.91 99.91 0.6K
11:21 99.89 99.89 99.89 99.89 0.5K
11:22 99.84 99.89 99.84 99.89 2.7K
11:23 99.90 99.90 99.90 99.90 3.2K
11:24 99.88 99.90 99.88 99.90 1.2K
11:26 99.92 99.92 99.92 99.92 0.4K
11:27 99.93 99.93 99.93 99.93 0.7K
11:28 99.92 99.92 99.92 99.92 3.7K
11:29 99.94 99.95 99.94 99.95 2.0K
11:30 99.97 99.97 99.97 99.97 0.4K
11:32 100.01 100.02 99.99 99.99 5.8K
11:33 99.99 100.04 99.99 100.04 3.3K
11:34 100.04 100.04 100.02 100.02 0.6K
11:35 100.01 100.01 100.00 100.00 1.4K
11:36 100.01 100.04 100.01 100.04 1.9K
11:37 99.97 99.97 99.97 99.97 0.3K
11:38 99.99 99.99 99.97 99.97 8.7K
11:39 99.97 99.97 99.97 99.97 0.6K
11:40 99.92 99.92 99.92 99.92 0.8K
11:41 99.91 99.95 99.91 99.95 2.3K
11:42 99.92 99.94 99.92 99.94 0.4K
11:43 99.96 99.96 99.96 99.96 0.9K
11:44 99.95 99.95 99.91 99.91 0.7K
11:45 99.90 99.92 99.90 99.90 2.4K
11:46 99.90 99.90 99.89 99.89 0.7K
11:47 99.89 99.89 99.89 99.89 0.6K
11:48 99.94 99.96 99.94 99.96 1.0K
11:49 99.95 99.95 99.95 99.95 0.9K
11:50 99.95 99.95 99.95 99.95 1.0K
11:51 99.96 99.98 99.96 99.98 1.5K
11:52 99.87 99.91 99.87 99.91 0.6K
11:54 99.96 99.96 99.95 99.95 0.3K
11:55 99.97 99.97 99.93 99.95 2.2K
11:56 99.90 99.92 99.90 99.92 1.5K
11:57 99.93 99.95 99.93 99.95 3.0K
11:58 99.91 99.91 99.89 99.89 1.0K
11:59 99.92 99.92 99.92 99.92 0.2K
12:00 99.94 99.94 99.90 99.90 0.5K
12:01 99.90 99.96 99.90 99.92 2.6K
12:03 99.97 99.97 99.97 99.97 1.7K
12:04 99.99 100.05 99.99 100.05 6.5K
12:06 100.05 100.08 100.05 100.08 0.9K
12:08 100.13 100.13 100.13 100.13 1.3K
12:09 100.15 100.17 100.15 100.17 3.2K
12:10 100.17 100.17 100.14 100.14 0.6K
12:11 100.14 100.16 100.14 100.14 1.2K
12:12 100.11 100.11 100.11 100.11 0.1K
12:13 100.14 100.14 100.14 100.14 0.6K
12:14 100.13 100.13 100.13 100.12 0.3K
12:15 100.12 100.13 100.11 100.11 0.6K
12:16 100.11 100.11 100.11 100.11 0.8K
12:17 100.15 100.16 100.15 100.16 0.9K
12:18 100.16 100.16 100.13 100.13 1.5K
12:19 100.14 100.14 100.14 100.14 0.2K
12:20 100.13 100.14 100.12 100.14 1.2K
12:21 100.24 100.24 100.24 100.24 0.3K
12:22 100.21 100.21 100.21 100.21 0.5K
12:23 100.20 100.23 100.20 100.23 2.2K
12:24 100.21 100.23 100.21 100.23 1.3K
12:26 100.20 100.21 100.20 100.21 1.8K
12:27 100.20 100.20 100.18 100.18 0.8K
12:28 100.17 100.17 100.17 100.17 0.1K
12:30 100.12 100.12 100.10 100.10 0.9K
12:31 100.11 100.13 100.11 100.13 2.3K
12:36 100.18 100.18 100.18 100.18 0.2K
12:37 100.17 100.17 100.15 100.15 2.9K
12:38 100.18 100.18 100.15 100.15 0.6K
12:39 100.12 100.12 100.10 100.10 1.7K
12:40 100.11 100.11 100.09 100.09 0.6K
12:41 100.09 100.09 100.04 100.04 0.9K
12:42 100.06 100.06 100.06 100.05 0.2K
12:43 100.04 100.08 100.04 100.08 0.7K
12:44 100.04 100.04 100.04 100.04 0.3K
12:45 100.06 100.06 100.06 100.06 0.4K
12:46 100.00 100.00 100.00 100.00 0.1K
12:47 100.01 100.03 100.01 100.03 2.0K
12:48 100.04 100.04 100.01 100.01 1.2K
12:49 99.99 100.02 99.99 100.02 0.8K
12:50 100.01 100.01 100.01 100.01 0.2K
12:51 100.00 100.00 100.00 100.00 0.8K
12:52 100.00 100.00 100.00 100.00 2.6K
12:54 99.95 99.95 99.95 99.95 0.2K
12:55 99.90 99.90 99.88 99.90 0.9K
12:56 99.87 99.88 99.86 99.88 0.8K
12:57 99.85 99.88 99.85 99.86 6.1K
12:58 99.83 99.84 99.83 99.84 0.6K
12:59 99.86 99.86 99.83 99.83 0.7K
13:01 99.92 99.93 99.90 99.93 2.4K
13:02 99.89 99.89 99.89 99.89 0.6K
13:03 99.85 99.85 99.85 99.85 0.7K
13:04 99.92 99.92 99.92 99.92 9.6K
13:05 99.90 99.90 99.90 99.90 0.2K
13:07 99.90 99.92 99.90 99.91 1.1K
13:08 99.92 99.92 99.92 99.92 0.2K
13:09 99.91 99.94 99.91 99.94 1.0K
13:10 99.92 99.92 99.91 99.91 1.7K
13:11 99.86 99.86 99.86 99.86 0.6K
13:12 99.87 99.87 99.84 99.84 0.9K
13:13 99.86 99.91 99.86 99.89 1.2K
13:14 99.91 99.92 99.91 99.92 1.8K
13:15 99.95 99.95 99.92 99.92 1.1K
13:16 99.89 99.89 99.85 99.85 1.1K
13:17 99.84 99.88 99.84 99.88 0.5K
13:18 99.89 99.89 99.89 99.89 0.7K
13:19 99.87 99.87 99.86 99.86 1.2K
13:21 99.88 99.90 99.88 99.90 0.7K
13:22 99.91 99.93 99.89 99.93 1.2K
13:23 99.95 99.97 99.95 99.95 2.8K
13:24 99.97 99.97 99.97 99.97 0.4K
13:25 99.98 99.98 99.97 99.98 2.1K
13:26 99.97 99.98 99.97 99.98 1.3K
13:28 99.95 99.95 99.95 99.95 0.8K
13:29 99.94 99.94 99.94 99.94 0.3K
13:30 99.97 99.98 99.97 99.98 0.7K
13:31 100.00 100.00 99.99 100.00 1.5K
13:32 99.97 99.97 99.97 99.97 0.6K
13:33 99.99 99.99 99.98 99.98 1.2K
13:34 99.99 99.99 99.99 99.99 5.3K
13:36 100.00 100.00 100.00 100.00 0.3K
13:37 99.99 99.99 99.99 99.99 0.7K
13:38 99.98 99.98 99.98 99.98 0.3K
13:39 99.98 99.98 99.98 99.98 4.3K
13:40 99.94 99.94 99.94 99.94 0.2K
13:41 99.97 99.99 99.96 99.99 6.6K
13:42 99.99 99.99 99.95 99.95 1.0K
13:43 99.98 100.00 99.98 100.00 2.1K
13:44 99.99 100.00 99.99 100.00 5.2K
13:45 99.98 99.98 99.98 99.98 0.2K
13:46 99.94 99.98 99.94 99.97 2.0K
13:47 99.96 99.97 99.96 99.97 1.8K
13:48 99.95 99.95 99.94 99.94 0.9K
13:49 99.92 99.92 99.89 99.89 3.2K
13:50 99.91 99.91 99.90 99.91 2.6K
13:51 99.96 99.98 99.96 99.98 2.3K
13:52 99.93 99.98 99.93 99.98 1.9K
13:53 100.01 100.01 100.01 100.01 1.3K
13:54 99.98 100.02 99.98 100.02 1.1K
13:55 100.00 100.00 100.00 100.00 0.5K
13:56 99.98 99.99 99.92 99.92 2.2K
13:57 99.91 99.91 99.90 99.90 2.9K
13:58 99.88 99.88 99.86 99.87 1.0K
13:59 99.88 99.90 99.88 99.90 0.7K
14:00 99.90 99.93 99.90 99.93 2.8K
14:01 99.94 99.94 99.93 99.93 0.9K
14:02 99.93 99.93 99.89 99.89 1.4K
14:03 99.91 99.92 99.91 99.92 2.2K
14:04 99.91 99.92 99.89 99.89 2.7K
14:05 99.88 99.88 99.84 99.84 1.5K
14:07 99.78 99.78 99.78 99.78 0.5K
14:08 99.84 99.84 99.80 99.80 1.9K
14:09 99.82 99.82 99.79 99.81 2.1K
14:10 99.81 99.82 99.81 99.82 0.9K
14:11 99.81 99.81 99.81 99.81 0.7K
14:12 99.78 99.78 99.78 99.78 0.2K
14:13 99.79 99.82 99.79 99.82 1.4K
14:14 99.76 99.76 99.76 99.76 0.4K
14:15 99.82 99.82 99.82 99.82 1.0K
14:16 99.83 99.83 99.82 99.82 0.6K
14:17 99.86 99.86 99.86 99.86 0.2K
14:18 99.86 99.86 99.82 99.82 1.4K
14:19 99.79 99.81 99.79 99.81 0.9K
14:20 99.80 99.83 99.80 99.83 5.9K
14:21 99.82 99.82 99.79 99.79 1.4K
14:22 99.81 99.81 99.81 99.81 3.2K
14:23 99.80 99.81 99.79 99.81 2.4K
14:24 99.82 99.82 99.82 99.82 2.4K
14:25 99.77 99.80 99.77 99.80 0.7K
14:26 99.77 99.77 99.77 99.77 0.3K
14:27 99.80 99.84 99.80 99.83 1.9K
14:28 99.82 99.85 99.82 99.85 1.3K
14:29 99.84 99.84 99.78 99.78 1.6K
14:30 99.78 99.81 99.78 99.81 2.3K
14:31 99.79 99.79 99.79 99.79 0.7K
14:33 99.80 99.83 99.80 99.83 2.0K
14:34 99.81 99.81 99.81 99.81 5.1K
14:35 99.82 99.83 99.82 99.83 1.6K
14:36 99.81 99.81 99.78 99.79 2.2K
14:38 99.81 99.81 99.81 99.81 0.4K
14:39 99.82 99.82 99.82 99.82 0.8K
14:40 99.83 99.84 99.83 99.84 1.3K
14:41 99.86 99.86 99.86 99.86 1.0K
14:42 99.83 99.83 99.83 99.83 0.8K
14:43 99.83 99.83 99.83 99.83 0.9K
14:44 99.86 99.89 99.86 99.89 7.9K
14:45 99.87 99.87 99.84 99.84 0.8K
14:46 99.83 99.83 99.83 99.83 0.4K
14:47 99.84 99.84 99.84 99.84 0.6K
14:48 99.84 99.84 99.84 99.84 0.2K
14:49 99.82 99.83 99.81 99.82 1.3K
14:50 99.81 99.81 99.81 99.81 0.4K
14:51 99.81 99.88 99.81 99.88 2.2K
14:52 99.89 99.89 99.88 99.88 1.0K
14:53 99.88 99.88 99.88 99.88 0.8K
14:55 99.90 99.90 99.86 99.87 2.1K
14:57 99.87 99.87 99.83 99.83 2.6K
14:58 99.82 99.82 99.81 99.81 0.5K
14:59 99.80 99.80 99.80 99.80 0.9K
15:00 99.78 99.79 99.78 99.78 4.4K
15:01 99.79 99.79 99.77 99.79 1.3K
15:02 99.79 99.80 99.77 99.80 11.1K
15:03 99.84 99.85 99.83 99.85 33.2K
15:04 99.82 99.83 99.81 99.82 3.4K
15:05 99.83 99.83 99.80 99.80 11.5K
15:06 99.79 99.79 99.79 99.79 0.6K
15:07 99.77 99.77 99.76 99.76 1.6K
15:08 99.74 99.78 99.74 99.76 4.3K
15:09 99.76 99.76 99.75 99.75 0.6K
15:10 99.74 99.74 99.74 99.73 0.7K
15:11 99.76 99.76 99.76 99.76 1.1K
15:12 99.75 99.76 99.72 99.75 8.4K
15:13 99.76 99.76 99.74 99.74 3.4K
15:14 99.75 99.76 99.75 99.76 0.7K
15:15 99.77 99.77 99.74 99.74 3.8K
15:17 99.75 99.77 99.75 99.77 1.0K
15:18 99.78 99.79 99.77 99.77 2.5K
15:19 99.73 99.73 99.71 99.71 4.8K
15:20 99.72 99.72 99.70 99.70 1.3K
15:21 99.70 99.71 99.69 99.71 2.0K
15:22 99.70 99.72 99.70 99.72 1.1K
15:23 99.72 99.73 99.72 99.73 0.7K
15:24 99.73 99.73 99.68 99.68 0.8K
15:25 99.70 99.70 99.68 99.68 3.4K
15:26 99.64 99.64 99.63 99.63 1.2K
15:27 99.61 99.61 99.61 99.61 0.5K
15:28 99.62 99.63 99.59 99.63 6.6K
15:29 99.62 99.63 99.62 99.63 1.6K
15:30 99.62 99.62 99.62 99.62 0.8K
15:31 99.66 99.69 99.66 99.69 1.5K
15:32 99.64 99.64 99.64 99.64 0.8K
15:33 99.68 99.68 99.66 99.66 1.0K
15:34 99.60 99.61 99.60 99.60 5.8K
15:35 99.59 99.62 99.59 99.62 0.8K
15:36 99.60 99.61 99.60 99.60 1.3K
15:37 99.60 99.62 99.60 99.62 1.4K
15:38 99.66 99.66 99.65 99.65 2.8K
15:39 99.66 99.66 99.64 99.64 1.9K
15:40 99.61 99.63 99.61 99.63 0.8K
15:41 99.62 99.66 99.62 99.65 5.7K
15:42 99.66 99.70 99.66 99.70 1.0K
15:43 99.71 99.74 99.70 99.72 4.2K
15:44 99.72 99.73 99.70 99.72 1.0K
15:45 99.72 99.72 99.68 99.68 3.8K
15:46 99.66 99.68 99.66 99.67 4.1K
15:47 99.67 99.67 99.63 99.63 4.5K
15:48 99.64 99.66 99.64 99.66 4.9K
15:49 99.69 99.69 99.67 99.67 3.2K
15:50 99.76 99.76 99.76 99.76 3.9K
15:51 99.79 99.79 99.77 99.77 1.6K
15:52 99.78 99.78 99.78 99.78 0.9K
15:53 99.79 99.79 99.77 99.77 2.4K
15:54 99.78 99.78 99.74 99.74 1.0K
15:55 99.70 99.72 99.70 99.72 4.8K
15:56 99.75 99.78 99.75 99.77 2.2K
15:57 99.76 99.79 99.76 99.79 1.0K
15:58 99.80 99.81 99.80 99.80 3.0K
15:59 99.81 99.81 99.78 99.79 5.4K
16:00 99.78 99.82 99.78 99.82 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available