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 99.32 99.56 99.32 99.54 49.3K
09:31 99.50 99.50 99.43 99.45 10.6K
09:32 99.45 99.45 99.35 99.37 1.6K
09:33 99.38 99.43 99.38 99.43 4.7K
09:34 99.46 99.46 99.40 99.40 1.5K
09:35 99.30 99.40 99.30 99.40 3.1K
09:36 99.56 99.56 99.48 99.48 3.4K
09:37 99.42 99.55 99.42 99.55 1.1K
09:38 99.57 99.57 99.57 99.57 1.3K
09:40 99.50 99.53 99.47 99.53 3.5K
09:41 99.43 99.43 99.43 99.43 1.0K
09:42 99.52 99.58 99.52 99.58 1.9K
09:43 99.59 99.59 99.57 99.57 2.3K
09:44 99.59 99.59 99.59 99.59 0.3K
09:45 99.58 99.74 99.55 99.74 5.4K
09:46 99.73 99.73 99.73 99.73 1.1K
09:47 99.70 99.72 99.70 99.72 1.0K
09:48 99.73 99.76 99.68 99.74 1.9K
09:49 99.74 99.81 99.74 99.81 0.9K
09:50 99.70 99.87 99.70 99.87 3.4K
09:51 99.82 99.82 99.79 99.79 0.9K
09:52 99.80 99.85 99.80 99.85 1.2K
09:53 99.91 99.91 99.88 99.90 3.2K
09:54 99.88 100.03 99.88 99.97 0.9K
09:55 100.00 100.01 100.00 100.00 2.2K
09:57 99.96 100.00 99.93 100.00 2.6K
09:58 100.03 100.09 100.03 100.09 1.2K
09:59 100.15 100.17 100.15 100.17 0.7K
10:00 100.20 100.20 100.09 100.16 7.6K
10:01 100.27 100.27 100.22 100.25 6.9K
10:02 100.22 100.28 100.22 100.28 1.3K
10:03 100.22 100.24 100.22 100.24 1.6K
10:04 100.24 100.24 100.22 100.22 2.1K
10:05 100.18 100.18 100.18 100.18 0.7K
10:06 100.21 100.21 100.08 100.08 4.7K
10:07 100.12 100.12 100.12 100.12 1.2K
10:08 100.16 100.16 100.05 100.05 1.8K
10:09 100.07 100.07 100.07 100.07 4.4K
10:10 100.05 100.09 100.02 100.02 4.4K
10:11 100.02 100.02 100.01 100.01 2.8K
10:12 99.97 99.97 99.91 99.91 2.1K
10:13 99.87 99.89 99.87 99.88 1.9K
10:14 99.87 99.87 99.87 99.87 0.4K
10:15 99.91 99.94 99.91 99.94 1.9K
10:16 99.90 99.92 99.87 99.87 2.3K
10:17 99.89 99.93 99.85 99.85 1.3K
10:18 99.83 99.84 99.83 99.84 1.5K
10:19 99.80 99.82 99.77 99.82 4.0K
10:20 99.91 99.91 99.91 99.91 0.5K
10:21 99.95 99.95 99.95 99.95 0.7K
10:22 99.91 99.95 99.89 99.95 3.1K
10:23 99.98 99.98 99.97 99.97 3.4K
10:24 100.06 100.09 100.00 100.09 1.9K
10:25 100.09 100.10 100.00 100.03 3.3K
10:26 100.04 100.06 99.99 99.99 1.9K
10:27 99.97 100.06 99.97 100.06 4.6K
10:28 100.04 100.04 100.04 100.04 0.4K
10:29 100.10 100.14 100.06 100.06 2.7K
10:30 100.01 100.02 99.91 99.91 2.9K
10:31 99.99 99.99 99.97 99.97 0.9K
10:32 99.93 99.93 99.88 99.88 2.9K
10:33 99.91 99.91 99.91 99.90 0.9K
10:34 99.81 99.81 99.79 99.79 1.9K
10:35 99.83 99.83 99.83 99.83 1.3K
10:36 99.73 99.73 99.71 99.71 1.0K
10:37 99.73 99.73 99.73 99.73 0.5K
10:38 99.72 99.72 99.72 99.72 1.6K
10:39 99.70 99.78 99.65 99.65 2.0K
10:40 99.65 99.67 99.65 99.67 0.5K
10:41 99.62 99.62 99.60 99.60 1.1K
10:42 99.63 99.63 99.61 99.63 0.4K
10:43 99.58 99.58 99.58 99.58 0.6K
10:44 99.60 99.67 99.60 99.67 2.3K
10:45 99.75 99.75 99.67 99.67 1.1K
10:46 99.70 99.71 99.69 99.69 1.9K
10:47 99.67 99.67 99.64 99.65 2.0K
10:48 99.64 99.66 99.62 99.66 1.4K
10:49 99.58 99.61 99.58 99.61 1.9K
10:50 99.59 99.63 99.58 99.58 1.9K
10:51 99.61 99.64 99.61 99.64 1.2K
10:52 99.57 99.57 99.55 99.55 1.8K
10:53 99.56 99.56 99.54 99.55 2.0K
10:54 99.56 99.56 99.54 99.56 1.7K
10:55 99.53 99.53 99.50 99.51 1.6K
10:56 99.50 99.50 99.47 99.47 2.7K
10:57 99.50 99.50 99.46 99.46 1.2K
10:58 99.49 99.51 99.49 99.50 1.0K
10:59 99.51 99.51 99.47 99.47 2.3K
11:00 99.47 99.47 99.45 99.46 11.0K
11:01 99.48 99.55 99.45 99.45 5.5K
11:02 99.42 99.42 99.40 99.40 1.2K
11:04 99.40 99.40 99.36 99.36 4.2K
11:05 99.35 99.38 99.35 99.35 10.6K
11:06 99.32 99.32 99.26 99.26 2.7K
11:07 99.28 99.32 99.28 99.32 0.9K
11:08 99.29 99.29 99.29 99.29 1.6K
11:10 99.28 99.33 99.28 99.33 0.9K
11:11 99.32 99.32 99.31 99.31 0.9K
11:13 99.25 99.27 99.25 99.27 1.3K
11:14 99.30 99.34 99.30 99.34 4.7K
11:15 99.37 99.43 99.37 99.43 4.5K
11:16 99.44 99.44 99.44 99.44 0.1K
11:17 99.47 99.47 99.44 99.44 1.4K
11:18 99.42 99.49 99.42 99.49 1.0K
11:19 99.47 99.53 99.47 99.53 1.8K
11:21 99.57 99.57 99.45 99.45 5.3K
11:22 99.42 99.42 99.39 99.39 1.0K
11:24 99.38 99.38 99.38 99.38 0.6K
11:25 99.34 99.34 99.32 99.32 1.2K
11:26 99.27 99.29 99.27 99.29 0.9K
11:27 99.30 99.30 99.27 99.27 2.0K
11:28 99.24 99.24 99.24 99.24 1.0K
11:29 99.27 99.27 99.27 99.27 0.7K
11:30 99.25 99.25 99.23 99.23 6.4K
11:31 99.20 99.20 99.20 99.20 0.5K
11:32 99.26 99.26 99.19 99.19 1.7K
11:34 99.21 99.23 99.21 99.23 1.8K
11:35 99.22 99.24 99.22 99.24 0.8K
11:36 99.21 99.21 99.18 99.18 0.3K
11:37 99.22 99.22 99.19 99.19 2.9K
11:38 99.25 99.25 99.25 99.25 0.1K
11:39 99.15 99.15 99.13 99.13 1.4K
11:43 99.08 99.08 99.06 99.06 1.0K
11:44 99.03 99.09 99.03 99.09 0.9K
11:45 99.11 99.12 99.11 99.12 1.1K
11:47 99.17 99.19 99.17 99.19 1.7K
11:50 99.15 99.15 99.15 99.15 0.6K
11:51 99.17 99.17 99.11 99.11 2.1K
11:52 99.09 99.10 99.08 99.08 1.1K
11:53 99.06 99.06 99.04 99.04 1.6K
11:55 99.08 99.08 99.08 99.08 1.3K
11:56 99.14 99.15 99.14 99.15 1.2K
11:57 99.19 99.19 99.19 99.19 0.2K
11:58 99.20 99.21 99.20 99.21 1.3K
11:59 99.22 99.22 99.14 99.14 3.1K
12:00 99.09 99.26 99.09 99.26 4.0K
12:01 99.26 99.31 99.26 99.31 2.2K
12:02 99.29 99.29 99.29 99.29 0.5K
12:03 99.29 99.32 99.29 99.29 1.5K
12:04 99.27 99.28 99.26 99.28 1.3K
12:06 99.21 99.21 99.19 99.20 1.0K
12:07 99.22 99.25 99.22 99.25 3.4K
12:08 99.22 99.22 99.22 99.22 1.1K
12:09 99.25 99.27 99.25 99.27 1.3K
12:10 99.33 99.33 99.33 99.33 0.5K
12:11 99.31 99.31 99.31 99.31 1.9K
12:12 99.26 99.26 99.26 99.26 1.1K
12:13 99.28 99.28 99.28 99.28 4.7K
12:14 99.26 99.26 99.24 99.24 0.6K
12:15 99.22 99.26 99.22 99.26 2.6K
12:16 99.27 99.28 99.25 99.26 2.0K
12:17 99.27 99.28 99.27 99.28 0.5K
12:18 99.26 99.28 99.26 99.26 1.8K
12:19 99.22 99.22 99.22 99.22 0.2K
12:20 99.21 99.24 99.19 99.23 0.9K
12:21 99.24 99.24 99.24 99.24 0.4K
12:22 99.20 99.21 99.20 99.21 1.0K
12:23 99.19 99.19 99.19 99.19 1.4K
12:24 99.19 99.19 99.19 99.19 0.2K
12:25 99.16 99.16 99.15 99.15 0.5K
12:26 99.18 99.19 99.17 99.19 1.5K
12:28 99.26 99.26 99.25 99.25 0.4K
12:29 99.22 99.24 99.22 99.24 0.5K
12:30 99.24 99.24 99.24 99.24 0.4K
12:31 99.29 99.30 99.29 99.29 2.7K
12:32 99.29 99.30 99.29 99.30 1.2K
12:33 99.31 99.31 99.28 99.28 0.5K
12:34 99.30 99.30 99.24 99.24 1.5K
12:35 99.25 99.29 99.25 99.27 1.0K
12:36 99.31 99.31 99.31 99.31 0.8K
12:37 99.33 99.33 99.30 99.30 5.1K
12:38 99.29 99.29 99.29 99.29 0.6K
12:39 99.23 99.23 99.21 99.21 2.4K
12:41 99.23 99.23 99.16 99.19 2.4K
12:42 99.17 99.17 99.17 99.17 0.6K
12:43 99.22 99.22 99.22 99.22 0.3K
12:44 99.16 99.16 99.16 99.16 0.7K
12:46 99.17 99.17 99.15 99.15 2.0K
12:47 99.14 99.14 99.10 99.10 0.9K
12:48 99.11 99.11 99.09 99.10 1.8K
12:49 99.08 99.09 99.08 99.09 0.4K
12:50 99.07 99.07 99.07 99.07 0.8K
12:51 99.04 99.05 99.01 99.01 1.0K
12:52 99.01 99.01 99.01 99.01 3.6K
12:53 98.98 98.98 98.98 98.98 0.9K
12:54 98.92 98.93 98.90 98.93 0.8K
12:55 98.96 98.96 98.94 98.95 7.3K
12:56 98.95 98.95 98.93 98.93 1.6K
12:57 98.91 98.91 98.88 98.89 2.2K
12:58 98.88 98.88 98.87 98.87 1.8K
12:59 98.86 98.86 98.86 98.86 0.5K
13:00 98.85 98.85 98.85 98.85 1.9K
13:01 98.89 98.89 98.87 98.87 1.3K
13:02 98.90 98.90 98.90 98.90 0.7K
13:03 98.92 98.92 98.92 98.92 0.6K
13:05 99.00 99.00 99.00 99.00 0.9K
13:06 99.07 99.07 99.07 99.07 0.6K
13:07 99.08 99.09 99.08 99.09 1.3K
13:08 99.11 99.11 99.11 99.11 1.2K
13:09 99.14 99.14 99.12 99.12 1.0K
13:10 99.05 99.05 99.00 99.02 3.0K
13:11 98.99 98.99 98.98 98.99 1.6K
13:12 99.01 99.01 98.97 98.97 2.2K
13:13 98.93 98.96 98.93 98.96 1.0K
13:14 99.00 99.00 99.00 99.00 1.4K
13:15 99.02 99.03 99.02 99.03 0.3K
13:16 99.02 99.02 98.97 98.97 0.8K
13:17 98.98 99.04 98.98 99.04 1.4K
13:19 98.97 98.97 98.97 98.97 0.4K
13:20 99.03 99.04 99.00 99.04 1.4K
13:21 98.97 98.99 98.97 98.99 1.3K
13:22 98.97 98.98 98.97 98.98 3.9K
13:23 99.00 99.00 98.99 98.99 0.9K
13:24 98.96 98.96 98.94 98.94 2.6K
13:26 98.94 98.94 98.90 98.90 1.6K
13:27 98.91 98.92 98.91 98.92 1.2K
13:28 98.89 98.89 98.88 98.88 2.5K
13:29 98.85 98.85 98.85 98.85 0.3K
13:30 98.88 98.88 98.88 98.88 2.7K
13:31 98.93 98.97 98.93 98.97 0.6K
13:32 98.93 98.93 98.89 98.89 0.4K
13:33 98.89 98.94 98.89 98.94 0.7K
13:34 98.94 98.94 98.90 98.90 1.5K
13:35 98.91 98.94 98.91 98.94 1.4K
13:36 98.96 98.96 98.89 98.89 0.9K
13:37 98.89 98.89 98.88 98.89 3.6K
13:39 98.86 98.86 98.86 98.86 1.5K
13:42 98.97 98.97 98.95 98.95 0.6K
13:43 98.95 99.00 98.95 99.00 0.7K
13:44 98.99 98.99 98.97 98.97 1.2K
13:45 98.98 98.98 98.92 98.92 0.5K
13:46 98.96 98.96 98.94 98.94 1.2K
13:47 98.93 98.95 98.90 98.90 4.0K
13:48 98.93 98.94 98.93 98.94 0.8K
13:49 98.91 98.91 98.91 98.91 0.7K
13:51 98.92 98.92 98.91 98.91 1.8K
13:52 98.93 98.93 98.93 98.93 0.2K
13:53 98.93 98.94 98.93 98.94 1.1K
13:54 98.91 98.91 98.91 98.91 0.3K
13:55 98.89 98.89 98.89 98.89 0.1K
13:56 98.85 98.85 98.85 98.85 1.8K
13:57 98.80 98.80 98.80 98.80 1.8K
13:58 98.79 98.79 98.79 98.79 0.1K
13:59 98.78 98.78 98.75 98.75 1.8K
14:00 98.80 98.88 98.80 98.88 2.8K
14:02 98.90 98.97 98.90 98.97 1.3K
14:03 98.96 98.96 98.94 98.94 1.1K
14:04 98.92 98.92 98.92 98.92 0.7K
14:05 98.89 98.89 98.89 98.89 0.1K
14:06 98.89 98.91 98.89 98.91 2.0K
14:07 98.90 98.90 98.85 98.85 2.0K
14:09 98.84 98.85 98.84 98.85 1.7K
14:10 98.85 98.86 98.85 98.86 3.8K
14:13 98.83 98.84 98.80 98.83 6.8K
14:14 98.81 98.82 98.81 98.82 0.9K
14:15 98.83 98.86 98.83 98.86 1.8K
14:16 98.92 98.92 98.90 98.90 3.5K
14:17 98.90 98.91 98.86 98.91 2.1K
14:18 98.94 98.94 98.89 98.89 1.2K
14:19 98.91 98.93 98.91 98.92 3.2K
14:20 98.95 99.01 98.95 99.01 1.0K
14:21 98.99 99.00 98.99 99.00 1.9K
14:22 98.97 98.97 98.97 98.97 0.2K
14:23 98.98 98.99 98.97 98.97 0.9K
14:24 98.99 99.02 98.99 99.02 3.7K
14:25 99.03 99.04 99.03 99.04 1.2K
14:26 99.07 99.07 99.07 99.07 0.5K
14:27 99.10 99.10 99.06 99.06 0.6K
14:28 99.10 99.14 99.10 99.11 1.8K
14:30 99.07 99.15 99.07 99.13 2.5K
14:31 99.10 99.16 99.10 99.16 1.4K
14:32 99.16 99.18 99.16 99.18 1.0K
14:33 99.17 99.18 99.17 99.18 4.6K
14:34 99.14 99.18 99.14 99.18 1.7K
14:35 99.16 99.17 99.16 99.16 3.9K
14:36 99.16 99.17 99.16 99.17 4.5K
14:37 99.18 99.18 99.18 99.18 1.0K
14:38 99.15 99.15 99.15 99.15 0.2K
14:39 99.14 99.18 99.14 99.18 0.6K
14:40 99.17 99.18 99.15 99.18 1.2K
14:41 99.20 99.20 99.17 99.17 0.5K
14:42 99.18 99.18 99.15 99.15 2.9K
14:44 99.15 99.15 99.13 99.13 0.6K
14:45 99.13 99.14 99.11 99.11 5.5K
14:46 99.07 99.07 99.06 99.06 2.8K
14:47 99.05 99.05 99.05 99.05 0.7K
14:48 99.05 99.06 99.03 99.03 2.1K
14:49 98.99 99.02 98.99 99.01 5.2K
14:50 99.01 99.01 98.94 98.94 2.3K
14:51 98.94 98.94 98.93 98.94 2.3K
14:52 98.98 99.00 98.98 99.00 2.5K
14:53 99.02 99.02 98.97 98.97 2.6K
14:54 99.01 99.01 98.99 98.99 1.1K
14:55 98.96 98.96 98.94 98.95 1.8K
14:56 98.93 98.95 98.93 98.95 0.6K
14:57 98.90 98.95 98.90 98.95 3.4K
14:58 98.96 98.98 98.96 98.98 1.3K
14:59 98.92 98.92 98.92 98.92 0.5K
15:00 98.88 98.95 98.88 98.95 1.9K
15:01 98.99 99.02 98.99 98.99 4.0K
15:02 99.01 99.01 99.01 99.01 0.6K
15:03 98.99 98.99 98.95 98.95 0.9K
15:04 99.00 99.02 99.00 99.02 1.3K
15:05 98.93 98.96 98.93 98.96 1.1K
15:06 98.98 98.98 98.90 98.90 6.8K
15:07 98.90 98.91 98.89 98.90 3.5K
15:08 98.93 98.97 98.93 98.94 1.6K
15:09 98.94 98.97 98.93 98.97 1.6K
15:10 99.01 99.01 98.99 99.01 1.9K
15:11 99.02 99.03 98.97 98.98 4.4K
15:12 98.98 99.05 98.98 99.05 2.6K
15:13 99.07 99.07 99.05 99.05 1.7K
15:14 99.04 99.04 99.00 99.00 4.0K
15:15 98.96 99.00 98.94 98.94 5.3K
15:16 98.95 99.00 98.95 99.00 2.3K
15:17 99.00 99.00 99.00 99.00 0.4K
15:18 99.02 99.09 99.02 99.08 1.5K
15:19 99.13 99.14 99.13 99.14 1.7K
15:20 99.12 99.16 99.11 99.16 2.4K
15:21 99.17 99.17 99.14 99.15 5.8K
15:22 99.12 99.18 99.12 99.18 2.8K
15:23 99.19 99.19 99.15 99.15 1.8K
15:24 99.16 99.21 99.16 99.20 4.0K
15:25 99.14 99.18 99.14 99.18 0.9K
15:26 99.20 99.23 99.20 99.21 4.7K
15:27 99.19 99.19 99.17 99.18 2.4K
15:28 99.16 99.16 99.09 99.12 6.8K
15:29 99.13 99.13 99.10 99.10 4.4K
15:30 99.14 99.14 99.06 99.06 7.8K
15:31 99.04 99.07 99.04 99.07 2.9K
15:32 99.00 99.01 99.00 99.01 0.6K
15:33 99.00 99.03 98.98 98.98 2.2K
15:34 98.96 98.98 98.96 98.98 1.5K
15:35 98.99 98.99 98.97 98.97 5.3K
15:36 98.96 98.99 98.96 98.99 0.9K
15:37 98.98 99.00 98.98 98.99 2.0K
15:38 99.01 99.05 99.01 99.05 5.8K
15:39 99.07 99.07 99.04 99.07 2.9K
15:40 99.07 99.07 99.07 99.07 0.4K
15:41 99.07 99.07 99.02 99.07 3.6K
15:42 99.09 99.10 99.08 99.08 2.3K
15:43 99.06 99.10 99.06 99.09 5.7K
15:44 99.12 99.16 99.12 99.14 6.5K
15:45 99.15 99.15 99.15 99.15 1.7K
15:46 99.22 99.22 99.22 99.22 0.4K
15:47 99.21 99.21 99.21 99.21 0.5K
15:48 99.21 99.21 99.16 99.16 1.6K
15:49 99.16 99.16 99.15 99.16 8.3K
15:50 99.17 99.25 99.17 99.25 6.3K
15:51 99.18 99.18 99.10 99.10 3.0K
15:52 99.10 99.10 99.07 99.07 0.9K
15:53 99.04 99.07 99.03 99.03 3.3K
15:54 98.99 98.99 98.96 98.97 4.1K
15:55 98.98 98.98 98.94 98.98 3.8K
15:57 98.97 99.05 98.97 99.05 2.0K
15:58 99.07 99.07 99.06 99.06 2.8K
15:59 99.08 99.10 99.02 99.10 5.9K
16:00 99.10 99.10 99.10 99.10 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available