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 99.09 99.11 99.09 99.11 51.3K
09:31 99.06 99.06 99.06 99.06 0.2K
09:32 99.03 99.08 98.98 98.99 4.9K
09:33 99.05 99.05 99.01 99.01 0.8K
09:34 99.01 99.01 99.01 99.01 0.4K
09:35 98.98 98.98 98.98 98.98 1.3K
09:36 99.00 99.00 98.92 98.92 0.8K
09:37 99.00 99.13 99.00 99.09 6.7K
09:38 99.05 99.06 98.99 99.04 3.1K
09:39 99.06 99.06 99.06 99.06 0.2K
09:40 99.05 99.15 99.05 99.15 10.3K
09:41 99.14 99.14 99.09 99.09 2.9K
09:42 99.14 99.17 99.14 99.17 4.7K
09:43 99.16 99.29 99.16 99.29 3.6K
09:44 99.26 99.26 99.16 99.16 2.5K
09:45 99.21 99.23 99.21 99.23 2.4K
09:46 99.14 99.18 99.09 99.09 5.9K
09:47 99.02 99.10 99.02 99.08 4.6K
09:51 98.93 98.93 98.93 98.93 0.9K
09:52 98.90 98.93 98.90 98.93 0.8K
09:54 98.98 98.98 98.98 98.98 0.4K
09:55 99.01 99.01 99.01 99.01 0.6K
09:56 98.98 98.98 98.97 98.97 0.6K
09:57 99.02 99.02 98.97 99.01 2.1K
09:59 99.00 99.00 99.00 99.00 0.7K
10:00 99.09 99.09 98.93 98.93 1.2K
10:01 99.03 99.03 99.03 99.03 0.4K
10:02 99.05 99.05 99.05 99.05 1.1K
10:03 98.96 98.98 98.96 98.98 0.7K
10:04 98.95 99.03 98.94 99.03 1.7K
10:06 99.11 99.13 99.11 99.13 0.6K
10:07 99.16 99.17 99.12 99.12 3.5K
10:10 98.97 99.00 98.97 99.00 2.2K
10:11 98.95 98.95 98.90 98.90 3.0K
10:12 99.00 99.00 99.00 99.00 0.3K
10:13 98.98 98.98 98.98 98.98 1.7K
10:14 98.94 98.94 98.94 98.94 1.3K
10:15 98.94 98.94 98.92 98.92 0.7K
10:16 98.97 98.98 98.97 98.98 2.6K
10:17 98.98 98.98 98.92 98.92 5.7K
10:18 98.92 98.92 98.86 98.86 1.0K
10:19 98.86 98.88 98.86 98.88 1.1K
10:20 98.87 98.87 98.87 98.87 0.6K
10:21 98.88 98.88 98.88 98.88 1.3K
10:22 98.92 98.94 98.92 98.94 2.3K
10:23 98.83 98.89 98.83 98.89 1.2K
10:24 98.85 98.85 98.82 98.84 1.6K
10:25 98.86 98.86 98.82 98.82 1.3K
10:26 98.81 98.86 98.81 98.83 0.7K
10:27 98.86 98.90 98.86 98.90 1.0K
10:28 98.94 98.94 98.94 98.94 1.0K
10:29 98.92 98.92 98.88 98.88 2.0K
10:30 98.86 98.86 98.81 98.84 1.0K
10:31 98.86 98.86 98.86 98.86 1.4K
10:32 98.85 98.88 98.85 98.88 3.3K
10:33 98.91 98.91 98.91 98.91 0.8K
10:35 98.87 98.87 98.87 98.87 0.9K
10:36 98.94 98.94 98.94 98.94 0.2K
10:37 98.91 98.98 98.91 98.98 0.5K
10:38 98.98 98.98 98.97 98.97 0.7K
10:39 98.95 98.95 98.91 98.91 1.4K
10:40 98.92 98.92 98.91 98.92 2.1K
10:41 98.92 98.93 98.90 98.93 0.9K
10:42 98.93 98.93 98.90 98.90 0.6K
10:43 98.89 98.89 98.88 98.88 5.3K
10:44 98.84 98.84 98.84 98.84 1.1K
10:45 98.84 98.84 98.73 98.73 3.2K
10:47 98.83 98.84 98.83 98.84 0.6K
10:48 98.87 98.87 98.85 98.85 0.7K
10:49 98.89 98.89 98.89 98.89 0.3K
10:50 98.95 98.95 98.95 98.95 0.2K
10:51 98.99 98.99 98.97 98.97 1.1K
10:52 98.99 98.99 98.95 98.95 6.0K
10:53 98.96 98.99 98.96 98.97 2.1K
10:54 98.95 98.95 98.90 98.90 4.6K
10:55 98.94 98.94 98.92 98.92 1.2K
10:56 98.85 98.85 98.85 98.85 2.6K
10:57 98.87 98.89 98.84 98.84 2.4K
10:58 98.80 98.80 98.80 98.80 0.6K
10:59 98.82 98.82 98.82 98.82 0.9K
11:00 98.89 98.89 98.89 98.89 0.5K
11:01 98.82 98.82 98.80 98.80 2.4K
11:03 98.91 98.91 98.91 98.91 0.3K
11:04 98.91 98.92 98.91 98.92 2.3K
11:05 98.99 98.99 98.99 98.99 0.7K
11:06 98.95 98.95 98.95 98.95 5.1K
11:07 98.94 98.95 98.94 98.95 1.5K
11:08 98.98 98.98 98.97 98.97 0.5K
11:09 98.98 98.98 98.98 98.98 0.8K
11:10 98.98 98.98 98.96 98.96 0.9K
11:12 99.00 99.04 99.00 99.04 3.4K
11:13 99.01 99.01 99.01 99.01 0.5K
11:14 99.03 99.03 98.98 98.99 2.4K
11:15 98.97 98.97 98.94 98.94 1.0K
11:16 98.90 98.92 98.90 98.92 5.7K
11:17 98.87 98.87 98.86 98.86 1.7K
11:18 98.81 98.81 98.81 98.81 0.5K
11:19 98.80 98.80 98.80 98.80 1.5K
11:20 98.76 98.76 98.76 98.76 0.5K
11:22 98.75 98.75 98.75 98.75 0.2K
11:23 98.67 98.67 98.67 98.67 1.3K
11:26 98.54 98.54 98.52 98.52 0.4K
11:27 98.50 98.50 98.49 98.49 2.4K
11:28 98.42 98.42 98.42 98.42 0.3K
11:29 98.38 98.42 98.38 98.42 2.1K
11:30 98.42 98.42 98.36 98.36 2.5K
11:31 98.37 98.37 98.37 98.37 0.1K
11:32 98.36 98.40 98.36 98.36 1.5K
11:33 98.36 98.36 98.35 98.35 1.1K
11:34 98.38 98.38 98.38 98.38 1.3K
11:35 98.35 98.35 98.34 98.34 2.3K
11:36 98.23 98.26 98.23 98.26 0.7K
11:37 98.24 98.24 98.24 98.24 0.7K
11:38 98.27 98.31 98.27 98.29 2.3K
11:39 98.25 98.28 98.25 98.28 2.5K
11:41 98.20 98.22 98.20 98.22 2.1K
11:42 98.22 98.26 98.22 98.26 4.6K
11:43 98.25 98.26 98.25 98.26 2.1K
11:44 98.28 98.30 98.28 98.30 1.5K
11:45 98.31 98.31 98.31 98.31 1.5K
11:46 98.28 98.34 98.28 98.34 1.0K
11:47 98.35 98.35 98.35 98.35 0.5K
11:48 98.38 98.38 98.38 98.38 0.6K
11:49 98.38 98.38 98.38 98.38 0.2K
11:50 98.37 98.37 98.36 98.36 2.5K
11:52 98.19 98.19 98.19 98.19 0.8K
11:53 98.25 98.27 98.25 98.27 1.6K
11:54 98.21 98.24 98.21 98.23 2.6K
11:55 98.24 98.24 98.24 98.24 0.3K
11:56 98.29 98.30 98.29 98.30 2.9K
11:58 98.35 98.35 98.30 98.30 2.9K
11:59 98.29 98.29 98.27 98.27 1.7K
12:00 98.29 98.34 98.29 98.32 2.0K
12:01 98.31 98.31 98.30 98.30 1.8K
12:02 98.28 98.28 98.27 98.27 1.5K
12:03 98.29 98.29 98.28 98.28 1.1K
12:04 98.34 98.34 98.33 98.33 1.8K
12:05 98.36 98.36 98.36 98.36 0.9K
12:07 98.40 98.40 98.40 98.40 2.8K
12:09 98.41 98.46 98.41 98.46 1.3K
12:11 98.44 98.44 98.44 98.44 1.0K
12:12 98.48 98.48 98.48 98.48 1.2K
12:13 98.53 98.53 98.53 98.53 0.4K
12:14 98.55 98.55 98.51 98.51 2.0K
12:15 98.49 98.51 98.47 98.47 1.9K
12:16 98.49 98.53 98.49 98.53 1.3K
12:17 98.55 98.55 98.53 98.53 5.2K
12:18 98.54 98.55 98.54 98.55 0.9K
12:19 98.55 98.59 98.54 98.54 0.7K
12:21 98.53 98.53 98.52 98.52 0.6K
12:22 98.53 98.54 98.52 98.52 1.5K
12:23 98.51 98.51 98.48 98.51 2.3K
12:24 98.51 98.51 98.51 98.51 0.2K
12:25 98.54 98.56 98.54 98.56 0.9K
12:26 98.57 98.57 98.57 98.57 0.8K
12:27 98.52 98.52 98.52 98.52 0.3K
12:28 98.50 98.50 98.50 98.50 1.9K
12:30 98.47 98.50 98.47 98.50 2.7K
12:31 98.47 98.49 98.47 98.49 0.5K
12:32 98.55 98.56 98.55 98.56 3.8K
12:34 98.52 98.52 98.52 98.52 1.1K
12:35 98.52 98.52 98.52 98.52 0.9K
12:36 98.49 98.49 98.49 98.49 1.3K
12:39 98.49 98.49 98.48 98.48 2.5K
12:40 98.45 98.45 98.43 98.43 1.7K
12:42 98.45 98.45 98.45 98.45 0.7K
12:43 98.47 98.49 98.46 98.49 1.3K
12:44 98.45 98.48 98.45 98.48 0.6K
12:45 98.46 98.46 98.46 98.46 0.7K
12:46 98.45 98.45 98.43 98.45 1.5K
12:48 98.44 98.44 98.42 98.42 1.5K
12:49 98.44 98.46 98.44 98.46 0.4K
12:50 98.47 98.49 98.47 98.49 0.7K
12:51 98.46 98.46 98.46 98.46 1.0K
12:54 98.44 98.44 98.38 98.40 1.2K
12:55 98.45 98.45 98.44 98.44 1.4K
12:56 98.44 98.44 98.44 98.44 1.1K
12:57 98.34 98.35 98.34 98.35 2.3K
12:58 98.35 98.35 98.35 98.35 0.5K
12:59 98.32 98.32 98.32 98.32 1.4K
13:01 98.36 98.36 98.34 98.36 0.5K
13:02 98.39 98.42 98.39 98.40 1.7K
13:04 98.43 98.43 98.43 98.43 0.2K
13:05 98.45 98.47 98.42 98.47 5.5K
13:06 98.45 98.47 98.45 98.47 4.8K
13:08 98.44 98.46 98.44 98.46 0.6K
13:09 98.45 98.45 98.44 98.44 1.1K
13:10 98.49 98.49 98.49 98.49 0.9K
13:11 98.51 98.53 98.51 98.53 0.9K
13:13 98.53 98.53 98.52 98.52 0.3K
13:14 98.50 98.50 98.46 98.50 1.3K
13:15 98.49 98.49 98.49 98.49 0.6K
13:16 98.51 98.51 98.46 98.46 1.8K
13:17 98.53 98.53 98.51 98.52 0.6K
13:18 98.54 98.54 98.52 98.52 0.6K
13:19 98.57 98.58 98.57 98.58 0.4K
13:20 98.58 98.60 98.55 98.57 3.5K
13:21 98.58 98.60 98.58 98.60 2.8K
13:22 98.58 98.58 98.57 98.57 0.9K
13:23 98.55 98.55 98.52 98.54 2.6K
13:24 98.57 98.58 98.57 98.58 1.4K
13:25 98.54 98.54 98.54 98.54 0.3K
13:26 98.53 98.53 98.53 98.53 1.0K
13:27 98.48 98.48 98.48 98.48 0.2K
13:28 98.49 98.49 98.49 98.49 1.1K
13:29 98.50 98.50 98.50 98.50 0.4K
13:30 98.50 98.54 98.50 98.54 0.7K
13:32 98.55 98.58 98.55 98.58 2.0K
13:33 98.62 98.62 98.62 98.62 1.4K
13:34 98.63 98.63 98.62 98.62 0.5K
13:35 98.60 98.60 98.59 98.59 0.6K
13:36 98.57 98.57 98.56 98.56 0.6K
13:37 98.61 98.61 98.61 98.61 0.6K
13:38 98.56 98.56 98.53 98.53 1.4K
13:40 98.54 98.54 98.49 98.49 1.0K
13:41 98.51 98.51 98.45 98.45 3.8K
13:42 98.47 98.49 98.47 98.47 2.1K
13:43 98.45 98.45 98.45 98.45 0.3K
13:44 98.44 98.44 98.44 98.44 0.2K
13:45 98.39 98.44 98.39 98.44 1.9K
13:46 98.43 98.43 98.43 98.43 3.1K
13:47 98.40 98.44 98.40 98.44 1.4K
13:48 98.41 98.41 98.41 98.41 0.2K
13:49 98.40 98.42 98.37 98.37 0.6K
13:50 98.39 98.39 98.38 98.38 0.3K
13:51 98.41 98.42 98.41 98.42 1.3K
13:52 98.41 98.42 98.41 98.42 0.6K
13:53 98.40 98.43 98.40 98.43 0.9K
13:54 98.42 98.42 98.38 98.38 1.6K
13:55 98.40 98.40 98.38 98.38 2.3K
13:56 98.41 98.41 98.41 98.41 0.1K
13:57 98.41 98.41 98.41 98.41 2.0K
13:58 98.41 98.41 98.41 98.41 0.5K
13:59 98.41 98.41 98.40 98.40 3.0K
14:00 98.39 98.39 98.39 98.39 2.5K
14:01 98.41 98.41 98.41 98.41 0.1K
14:02 98.42 98.43 98.42 98.43 1.7K
14:03 98.41 98.43 98.41 98.43 2.3K
14:04 98.41 98.41 98.41 98.41 1.5K
14:06 98.44 98.44 98.43 98.43 1.9K
14:07 98.42 98.44 98.42 98.44 0.9K
14:08 98.42 98.42 98.42 98.42 0.8K
14:09 98.46 98.46 98.44 98.44 0.6K
14:10 98.44 98.44 98.42 98.42 0.8K
14:11 98.41 98.41 98.41 98.41 0.7K
14:12 98.41 98.41 98.40 98.40 2.5K
14:13 98.41 98.43 98.41 98.43 0.8K
14:14 98.43 98.43 98.41 98.41 7.2K
14:15 98.40 98.43 98.40 98.43 1.6K
14:17 98.42 98.44 98.42 98.44 1.5K
14:18 98.44 98.44 98.44 98.44 1.3K
14:19 98.46 98.46 98.44 98.45 1.2K
14:20 98.46 98.47 98.46 98.47 3.6K
14:21 98.46 98.48 98.45 98.45 3.5K
14:22 98.48 98.49 98.48 98.48 1.6K
14:23 98.50 98.51 98.50 98.51 1.4K
14:24 98.52 98.52 98.50 98.50 2.0K
14:25 98.49 98.49 98.48 98.48 2.9K
14:26 98.51 98.53 98.51 98.53 2.4K
14:27 98.57 98.57 98.57 98.57 0.5K
14:28 98.57 98.58 98.57 98.58 0.8K
14:29 98.55 98.55 98.55 98.55 2.0K
14:31 98.56 98.56 98.56 98.56 1.3K
14:32 98.57 98.58 98.57 98.58 1.1K
14:33 98.57 98.58 98.57 98.58 0.5K
14:34 98.58 98.60 98.58 98.59 3.3K
14:35 98.59 98.61 98.59 98.61 1.1K
14:36 98.65 98.65 98.65 98.65 0.5K
14:37 98.65 98.65 98.63 98.63 0.8K
14:38 98.64 98.64 98.64 98.64 3.3K
14:39 98.61 98.61 98.61 98.61 0.2K
14:40 98.64 98.64 98.64 98.64 1.9K
14:41 98.65 98.67 98.65 98.67 1.4K
14:43 98.70 98.70 98.70 98.70 0.5K
14:44 98.72 98.73 98.72 98.73 0.9K
14:45 98.74 98.78 98.74 98.78 0.6K
14:46 98.75 98.77 98.75 98.77 1.8K
14:47 98.77 98.77 98.76 98.76 2.9K
14:49 98.78 98.78 98.77 98.77 0.7K
14:50 98.74 98.76 98.74 98.76 0.5K
14:51 98.75 98.75 98.70 98.71 2.7K
14:52 98.73 98.73 98.73 98.73 1.0K
14:53 98.75 98.76 98.74 98.76 3.8K
14:54 98.75 98.75 98.72 98.72 6.7K
14:55 98.73 98.78 98.73 98.78 3.2K
14:56 98.78 98.78 98.75 98.75 1.0K
14:57 98.75 98.75 98.71 98.75 1.7K
14:58 98.76 98.76 98.75 98.75 0.8K
14:59 98.74 98.78 98.74 98.78 2.8K
15:00 98.77 98.79 98.77 98.79 0.8K
15:01 98.78 98.79 98.77 98.79 2.9K
15:02 98.80 98.82 98.78 98.82 5.7K
15:03 98.82 98.83 98.80 98.83 4.1K
15:04 98.82 98.82 98.76 98.75 4.2K
15:06 98.79 98.79 98.74 98.74 2.6K
15:07 98.75 98.75 98.75 98.75 0.5K
15:08 98.76 98.77 98.74 98.77 2.2K
15:09 98.78 98.78 98.76 98.76 2.7K
15:10 98.77 98.83 98.77 98.83 5.5K
15:11 98.84 98.84 98.80 98.80 3.3K
15:12 98.82 98.82 98.82 98.82 2.4K
15:13 98.82 98.82 98.82 98.82 0.1K
15:14 98.85 98.85 98.85 98.85 0.8K
15:15 98.82 98.82 98.82 98.82 1.5K
15:16 98.87 98.88 98.87 98.88 1.3K
15:17 98.90 98.90 98.90 98.90 0.7K
15:18 98.90 98.92 98.90 98.92 7.9K
15:19 98.92 98.94 98.92 98.94 3.0K
15:20 98.92 98.97 98.92 98.94 3.5K
15:21 98.94 98.95 98.94 98.94 2.0K
15:22 98.97 98.97 98.97 98.97 0.2K
15:23 98.96 99.00 98.94 99.00 6.8K
15:24 98.99 98.99 98.97 98.97 2.9K
15:25 98.97 98.97 98.95 98.96 3.2K
15:27 98.97 98.97 98.97 98.97 1.6K
15:28 98.96 98.98 98.96 98.97 2.7K
15:29 98.97 98.97 98.93 98.93 6.6K
15:30 98.93 98.93 98.89 98.89 2.0K
15:31 98.92 98.92 98.88 98.90 1.8K
15:32 98.90 98.90 98.88 98.88 3.2K
15:33 98.88 98.91 98.88 98.91 1.8K
15:35 98.89 98.89 98.89 98.89 0.3K
15:36 98.90 98.90 98.87 98.89 2.4K
15:37 98.91 98.91 98.89 98.89 2.4K
15:38 98.89 98.90 98.86 98.86 1.8K
15:39 98.92 98.94 98.92 98.93 5.7K
15:40 98.92 98.94 98.90 98.92 52.9K
15:41 98.93 98.96 98.91 98.93 2.9K
15:42 98.93 98.96 98.93 98.96 1.6K
15:43 98.99 99.00 98.97 98.99 2.7K
15:44 98.98 99.01 98.98 99.01 2.1K
15:45 98.97 99.00 98.97 98.98 3.1K
15:46 98.98 98.98 98.98 98.98 1.4K
15:47 98.91 98.91 98.91 98.91 0.2K
15:48 98.94 98.96 98.94 98.96 0.7K
15:49 98.92 98.96 98.92 98.96 3.2K
15:50 98.98 99.05 98.98 99.05 3.1K
15:51 99.04 99.08 99.04 99.07 1.6K
15:52 99.02 99.02 99.01 99.02 1.5K
15:53 99.01 99.02 98.94 98.94 3.7K
15:54 98.95 98.95 98.92 98.92 2.3K
15:55 98.86 98.86 98.86 98.86 0.5K
15:56 98.84 98.84 98.84 98.84 1.1K
15:58 98.76 98.77 98.74 98.74 1.4K
15:59 98.75 98.76 98.75 98.75 4.0K
16:00 98.74 98.77 98.74 98.77 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available