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 98.75 98.75 98.64 98.70 14.0K
09:32 98.58 98.71 98.58 98.71 4.3K
09:33 98.71 98.75 98.71 98.75 2.1K
09:34 98.65 98.65 98.65 98.65 0.7K
09:35 98.67 98.67 98.57 98.57 4.5K
09:36 98.59 98.69 98.57 98.69 1.0K
09:37 98.66 98.66 98.66 98.66 0.5K
09:38 98.62 98.62 98.62 98.61 1.2K
09:40 98.81 98.84 98.81 98.84 0.5K
09:41 98.81 98.81 98.79 98.79 4.3K
09:42 98.85 98.86 98.82 98.82 5.4K
09:43 98.82 98.85 98.81 98.85 1.3K
09:44 98.82 98.84 98.82 98.84 3.3K
09:45 98.79 98.88 98.79 98.88 4.0K
09:46 98.97 98.97 98.97 98.97 0.2K
09:47 98.91 98.94 98.91 98.94 1.7K
09:48 98.91 98.96 98.91 98.96 11.3K
09:49 98.95 98.95 98.95 98.95 1.0K
09:50 98.97 98.98 98.97 98.98 4.0K
09:51 99.03 99.03 99.00 99.00 1.9K
09:52 99.02 99.02 99.02 99.02 2.0K
09:54 99.09 99.09 99.08 99.08 0.4K
09:55 99.08 99.12 99.08 99.12 1.7K
09:56 99.08 99.11 99.08 99.11 0.5K
09:57 99.12 99.12 99.12 99.12 0.5K
09:58 99.12 99.12 99.08 99.08 2.7K
09:59 99.11 99.13 99.11 99.13 0.5K
10:00 99.18 99.23 99.17 99.17 3.4K
10:01 99.24 99.26 99.23 99.23 1.8K
10:02 99.34 99.34 99.30 99.30 0.7K
10:03 99.37 99.39 99.37 99.39 2.4K
10:04 99.39 99.39 99.39 99.39 0.2K
10:05 99.43 99.43 99.43 99.43 1.6K
10:06 99.54 99.54 99.54 99.54 0.5K
10:07 99.55 99.55 99.52 99.53 1.2K
10:08 99.52 99.52 99.52 99.52 0.7K
10:09 99.49 99.49 99.48 99.48 0.4K
10:10 99.43 99.44 99.43 99.44 3.3K
10:12 99.25 99.28 99.25 99.28 2.3K
10:15 99.34 99.37 99.33 99.33 1.8K
10:16 99.28 99.29 99.28 99.29 0.6K
10:17 99.26 99.27 99.26 99.27 0.6K
10:18 99.27 99.27 99.19 99.19 2.8K
10:20 99.11 99.11 99.10 99.10 0.5K
10:21 99.11 99.12 99.11 99.11 1.5K
10:22 99.12 99.12 99.12 99.12 0.3K
10:23 99.15 99.19 99.15 99.19 0.3K
10:24 99.25 99.25 99.25 99.25 0.6K
10:25 99.21 99.21 99.21 99.21 1.0K
10:26 99.19 99.19 99.19 99.19 1.0K
10:27 99.17 99.17 99.15 99.15 0.9K
10:28 99.14 99.14 99.14 99.14 0.3K
10:29 99.18 99.19 99.18 99.19 0.8K
10:31 99.18 99.18 99.18 99.18 0.5K
10:32 99.18 99.18 99.12 99.12 2.2K
10:33 99.20 99.20 99.20 99.20 0.5K
10:34 99.18 99.18 99.18 99.18 1.1K
10:35 99.23 99.23 99.18 99.18 0.7K
10:37 99.16 99.16 99.16 99.16 1.4K
10:38 99.22 99.22 99.22 99.22 0.5K
10:39 99.26 99.27 99.26 99.27 0.6K
10:40 99.26 99.26 99.23 99.23 5.8K
10:42 99.34 99.34 99.34 99.34 0.3K
10:43 99.36 99.36 99.30 99.31 64.1K
10:44 99.27 99.27 99.21 99.25 4.2K
10:45 99.24 99.30 99.24 99.24 3.9K
10:46 99.22 99.22 99.22 99.22 0.3K
10:47 99.19 99.19 99.19 99.19 0.9K
10:48 99.18 99.18 99.17 99.17 0.9K
10:49 99.13 99.13 99.13 99.13 0.3K
10:50 99.20 99.20 99.19 99.18 0.9K
10:51 99.19 99.26 99.19 99.26 3.4K
10:52 99.26 99.26 99.20 99.20 7.3K
10:54 99.15 99.15 99.13 99.14 1.5K
10:55 99.14 99.15 99.10 99.10 1.2K
10:56 99.12 99.12 99.12 99.12 0.7K
10:59 99.08 99.08 99.08 99.08 0.7K
11:00 99.10 99.12 99.08 99.08 3.0K
11:01 99.09 99.09 99.09 99.09 0.7K
11:02 99.07 99.07 99.05 99.05 1.0K
11:03 99.10 99.10 99.03 99.03 1.8K
11:05 98.92 98.96 98.92 98.96 4.9K
11:06 98.97 98.97 98.96 98.96 2.1K
11:08 98.88 98.95 98.88 98.95 2.4K
11:09 98.97 98.97 98.97 98.97 0.4K
11:10 98.99 99.00 98.96 98.96 1.1K
11:11 98.97 98.97 98.94 98.95 2.0K
11:13 99.02 99.03 99.02 99.03 0.5K
11:14 98.99 98.99 98.98 98.98 2.6K
11:15 98.96 98.97 98.95 98.95 8.0K
11:16 98.97 98.97 98.97 98.97 0.5K
11:17 98.94 98.94 98.94 98.94 0.4K
11:18 98.93 98.93 98.93 98.93 0.5K
11:19 98.95 98.95 98.95 98.95 0.4K
11:21 98.94 98.97 98.94 98.97 1.0K
11:22 99.00 99.03 99.00 99.03 2.4K
11:23 98.96 98.96 98.96 98.96 0.3K
11:24 98.99 98.99 98.96 98.96 1.6K
11:26 98.95 98.99 98.95 98.96 3.2K
11:27 98.97 98.97 98.97 98.97 1.1K
11:28 98.98 98.98 98.98 98.97 1.1K
11:29 98.92 98.98 98.92 98.98 1.2K
11:30 98.98 98.98 98.98 98.98 1.3K
11:32 99.01 99.01 99.01 99.01 1.4K
11:34 99.04 99.05 99.03 99.03 16.7K
11:35 99.05 99.08 99.05 99.08 3.1K
11:36 99.05 99.07 99.05 99.07 0.6K
11:37 99.07 99.09 99.07 99.09 0.8K
11:38 99.08 99.08 99.07 99.07 0.5K
11:39 99.05 99.07 99.03 99.03 1.6K
11:40 99.05 99.07 99.04 99.04 2.0K
11:41 99.03 99.04 99.00 99.00 2.0K
11:42 99.03 99.03 99.02 99.02 1.0K
11:43 99.02 99.03 99.02 99.03 1.1K
11:44 99.00 99.00 99.00 99.00 0.4K
11:45 99.08 99.09 99.08 99.09 0.6K
11:46 99.05 99.05 99.05 99.05 1.3K
11:47 99.05 99.05 99.05 99.05 0.9K
11:48 99.04 99.06 99.00 99.00 17.0K
11:50 99.09 99.09 99.09 99.09 1.1K
11:51 99.08 99.08 99.07 99.07 0.7K
11:52 99.11 99.11 99.11 99.11 0.2K
11:53 99.10 99.10 99.08 99.10 2.0K
11:54 99.08 99.08 99.08 99.08 1.2K
11:56 99.06 99.08 99.03 99.03 1.4K
11:57 99.05 99.05 99.05 99.05 3.4K
11:58 99.03 99.03 99.03 99.03 0.4K
11:59 99.06 99.06 99.04 99.04 0.6K
12:00 99.07 99.08 99.07 99.08 0.5K
12:01 99.10 99.16 99.10 99.14 4.0K
12:02 99.14 99.14 99.14 99.14 0.5K
12:03 99.15 99.15 99.12 99.13 1.5K
12:04 99.13 99.13 99.13 99.13 1.8K
12:05 99.19 99.19 99.19 99.19 0.6K
12:06 99.18 99.18 99.18 99.18 0.6K
12:07 99.13 99.16 99.13 99.16 3.6K
12:08 99.16 99.19 99.16 99.19 2.3K
12:09 99.14 99.17 99.14 99.16 1.5K
12:10 99.12 99.13 99.11 99.13 1.1K
12:11 99.09 99.12 99.09 99.12 1.0K
12:12 99.10 99.10 99.10 99.10 1.1K
12:15 99.09 99.09 99.09 99.09 0.4K
12:16 99.10 99.13 99.10 99.13 0.8K
12:17 99.15 99.15 99.12 99.13 3.2K
12:18 99.12 99.12 99.11 99.11 1.1K
12:19 99.16 99.16 99.14 99.14 1.5K
12:20 99.16 99.16 99.14 99.14 1.3K
12:21 99.15 99.15 99.15 99.15 0.3K
12:22 99.17 99.19 99.15 99.19 18.3K
12:23 99.15 99.16 99.14 99.15 0.8K
12:24 99.13 99.13 99.13 99.13 0.8K
12:26 99.06 99.06 99.06 99.06 0.5K
12:27 99.07 99.07 99.06 99.07 3.1K
12:28 99.07 99.07 99.07 99.07 0.3K
12:29 99.03 99.03 99.03 99.03 1.0K
12:31 99.04 99.04 99.04 99.04 0.5K
12:32 99.06 99.06 99.06 99.06 0.5K
12:33 99.07 99.07 99.07 99.07 0.2K
12:34 99.06 99.06 99.06 99.06 0.8K
12:35 99.06 99.09 99.06 99.09 1.1K
12:36 99.07 99.07 99.04 99.04 0.3K
12:37 99.07 99.07 99.06 99.06 4.8K
12:39 99.11 99.11 99.11 99.11 0.2K
12:40 99.08 99.08 99.05 99.05 0.6K
12:41 99.07 99.07 99.07 99.07 0.2K
12:42 99.08 99.08 99.06 99.06 4.9K
12:43 99.02 99.02 99.01 99.01 1.1K
12:45 99.02 99.03 99.00 99.02 1.7K
12:46 99.02 99.02 99.02 99.02 0.2K
12:47 99.00 99.00 98.97 98.99 0.5K
12:48 98.99 98.99 98.99 98.99 1.0K
12:50 98.99 98.99 98.99 98.99 0.4K
12:51 98.98 99.01 98.98 99.01 0.7K
12:52 98.95 98.95 98.95 98.95 0.8K
12:56 99.04 99.04 99.01 99.02 0.8K
12:59 99.04 99.05 99.04 99.05 0.6K
13:00 99.07 99.07 99.07 99.07 1.6K
13:02 98.92 98.92 98.91 98.91 0.4K
13:03 98.92 98.95 98.92 98.95 0.8K
13:04 98.90 98.92 98.90 98.91 1.4K
13:05 98.89 98.89 98.89 98.89 0.3K
13:06 98.87 98.96 98.87 98.96 6.2K
13:07 98.98 99.00 98.97 99.00 0.8K
13:08 98.96 98.96 98.96 98.96 0.3K
13:09 99.03 99.03 99.02 99.02 4.9K
13:10 99.01 99.01 99.00 99.00 3.3K
13:12 98.94 98.94 98.92 98.92 0.8K
13:13 98.95 98.95 98.95 98.95 0.2K
13:14 98.95 98.99 98.93 98.99 3.1K
13:16 98.97 98.98 98.97 98.97 0.6K
13:17 98.97 98.98 98.97 98.98 1.4K
13:18 98.97 98.97 98.94 98.94 3.4K
13:19 98.94 98.94 98.94 98.94 2.2K
13:20 98.98 98.98 98.98 98.98 0.5K
13:22 98.96 98.96 98.96 98.96 1.0K
13:24 98.99 98.99 98.99 98.99 1.1K
13:25 99.04 99.07 99.04 99.07 3.5K
13:27 99.06 99.06 99.01 99.03 1.1K
13:28 99.02 99.03 99.02 99.03 2.9K
13:30 99.04 99.04 99.04 99.04 0.8K
13:33 99.05 99.06 99.05 99.05 1.1K
13:34 99.07 99.07 99.06 99.06 2.2K
13:35 99.08 99.08 99.08 99.08 1.1K
13:37 99.06 99.06 99.02 99.02 2.3K
13:38 99.05 99.05 99.05 99.05 1.0K
13:39 99.03 99.03 99.00 99.01 3.1K
13:41 98.97 98.97 98.97 98.97 0.4K
13:43 98.93 98.93 98.93 98.93 1.0K
13:44 98.95 98.95 98.95 98.95 1.5K
13:45 98.97 98.97 98.97 98.97 0.2K
13:46 99.00 99.00 99.00 99.00 0.4K
13:47 98.98 99.02 98.98 99.01 0.7K
13:48 99.02 99.04 99.02 99.04 2.9K
13:49 99.06 99.06 99.06 99.06 0.9K
13:50 99.02 99.02 99.02 99.02 0.5K
13:51 99.03 99.06 99.03 99.06 2.3K
13:52 99.06 99.06 99.06 99.06 1.6K
13:53 99.10 99.10 99.10 99.10 0.3K
13:54 99.10 99.10 99.09 99.09 0.5K
13:55 99.10 99.10 99.10 99.10 0.7K
13:56 99.11 99.11 99.11 99.11 0.9K
13:57 99.10 99.11 99.09 99.09 1.8K
13:59 99.06 99.06 99.04 99.04 5.5K
14:00 98.99 98.99 98.73 98.75 6.4K
14:01 98.66 98.69 98.65 98.68 12.6K
14:02 98.73 98.74 98.67 98.72 31.2K
14:03 98.66 98.66 98.64 98.64 3.3K
14:04 98.57 98.57 98.52 98.56 1.7K
14:05 98.53 98.53 98.53 98.53 0.6K
14:06 98.53 98.53 98.53 98.53 0.7K
14:07 98.56 98.58 98.52 98.56 6.3K
14:09 98.52 98.55 98.47 98.49 5.7K
14:10 98.53 98.53 98.39 98.39 3.2K
14:11 98.32 98.32 98.28 98.32 2.6K
14:12 98.32 98.39 98.30 98.30 2.4K
14:13 98.35 98.43 98.35 98.43 5.6K
14:14 98.45 98.45 98.38 98.38 2.1K
14:15 98.41 98.42 98.40 98.42 3.1K
14:16 98.37 98.37 98.37 98.37 0.9K
14:17 98.30 98.31 98.29 98.29 2.4K
14:18 98.28 98.28 98.25 98.25 0.8K
14:19 98.30 98.33 98.28 98.33 2.6K
14:20 98.37 98.38 98.37 98.38 0.8K
14:21 98.33 98.36 98.30 98.30 1.5K
14:22 98.27 98.27 98.27 98.27 0.2K
14:23 98.26 98.32 98.26 98.31 1.9K
14:24 98.27 98.36 98.26 98.35 2.6K
14:25 98.35 98.35 98.31 98.33 2.5K
14:26 98.28 98.34 98.28 98.34 1.8K
14:27 98.37 98.44 98.37 98.44 4.9K
14:28 98.39 98.49 98.39 98.49 3.4K
14:29 98.38 98.38 98.38 98.38 0.3K
14:30 98.42 98.44 98.38 98.38 12.9K
14:31 98.40 98.50 98.40 98.50 1.4K
14:32 98.51 98.60 98.51 98.60 3.3K
14:33 98.68 98.71 98.67 98.67 1.2K
14:34 98.54 98.58 98.54 98.58 1.1K
14:35 98.63 98.63 98.55 98.55 1.8K
14:36 98.50 98.50 98.47 98.47 0.8K
14:37 98.46 98.62 98.46 98.62 10.9K
14:38 98.74 98.86 98.74 98.75 12.0K
14:39 98.74 98.82 98.72 98.72 5.3K
14:40 98.82 99.22 98.82 99.22 5.9K
14:41 99.05 99.24 99.05 99.24 2.7K
14:42 99.09 99.09 99.09 99.09 0.2K
14:43 99.07 99.07 98.94 99.02 7.9K
14:44 99.11 99.14 99.03 99.14 8.7K
14:45 99.01 99.01 99.01 99.01 1.2K
14:46 99.11 99.13 99.11 99.13 2.3K
14:47 99.14 99.17 99.11 99.17 2.9K
14:48 99.22 99.22 99.10 99.10 1.5K
14:49 99.01 99.01 98.88 98.96 6.3K
14:50 98.98 98.98 98.81 98.81 2.0K
14:51 98.90 99.00 98.90 99.00 4.3K
14:52 99.06 99.06 99.05 99.05 1.7K
14:53 99.01 99.01 99.00 99.00 1.0K
14:54 98.93 98.94 98.87 98.87 2.0K
14:55 98.85 98.85 98.76 98.80 1.5K
14:56 98.67 98.67 98.62 98.62 2.3K
14:57 98.69 98.90 98.69 98.89 9.2K
14:58 98.89 98.89 98.81 98.81 2.2K
14:59 98.75 98.75 98.67 98.67 3.5K
15:00 98.68 98.71 98.64 98.64 3.4K
15:01 98.60 98.64 98.60 98.63 2.8K
15:02 98.58 98.58 98.52 98.52 1.8K
15:03 98.46 98.47 98.38 98.38 4.0K
15:04 98.35 98.40 98.32 98.39 5.0K
15:05 98.35 98.35 98.31 98.31 1.7K
15:06 98.42 98.46 98.40 98.40 2.4K
15:07 98.42 98.47 98.39 98.39 2.5K
15:08 98.56 98.56 98.43 98.43 3.0K
15:09 98.47 98.51 98.47 98.47 3.8K
15:10 98.56 98.65 98.56 98.65 7.0K
15:11 98.63 98.63 98.60 98.60 2.5K
15:12 98.61 98.61 98.57 98.59 3.5K
15:13 98.58 98.58 98.48 98.49 8.0K
15:14 98.41 98.41 98.41 98.41 0.6K
15:15 98.47 98.52 98.46 98.49 2.1K
15:16 98.50 98.50 98.46 98.46 0.9K
15:17 98.39 98.39 98.34 98.37 3.0K
15:18 98.36 98.44 98.36 98.39 2.4K
15:19 98.46 98.49 98.44 98.44 1.3K
15:20 98.52 98.63 98.52 98.55 6.2K
15:21 98.65 98.70 98.65 98.67 4.4K
15:22 98.80 98.84 98.80 98.84 4.3K
15:23 98.80 98.81 98.78 98.81 4.2K
15:24 98.87 98.87 98.87 98.87 0.8K
15:25 98.79 98.81 98.79 98.81 2.5K
15:26 98.79 98.79 98.76 98.79 2.0K
15:27 98.82 98.83 98.75 98.75 4.9K
15:28 98.71 98.79 98.69 98.78 4.1K
15:29 98.75 98.78 98.73 98.73 3.5K
15:30 98.76 98.76 98.64 98.65 4.7K
15:31 98.73 98.75 98.73 98.74 2.1K
15:32 98.76 98.83 98.76 98.81 2.1K
15:33 98.77 98.78 98.77 98.78 2.1K
15:34 98.77 98.77 98.69 98.71 1.9K
15:35 98.67 98.70 98.64 98.64 39.4K
15:36 98.71 98.71 98.70 98.70 2.1K
15:37 98.71 98.81 98.71 98.79 47.6K
15:38 98.83 98.89 98.83 98.88 2.4K
15:39 98.80 98.85 98.80 98.81 1.6K
15:40 98.85 98.85 98.83 98.83 4.2K
15:41 98.90 98.95 98.89 98.91 4.9K
15:42 98.92 98.95 98.89 98.90 5.1K
15:43 98.86 98.95 98.86 98.95 2.3K
15:44 98.95 98.95 98.91 98.92 2.1K
15:45 98.92 98.92 98.91 98.91 0.9K
15:46 98.89 98.91 98.86 98.86 4.0K
15:47 98.92 98.92 98.85 98.85 1.5K
15:48 98.88 98.88 98.88 98.88 1.9K
15:49 98.91 98.91 98.91 98.91 0.5K
15:50 98.96 99.08 98.95 99.07 3.8K
15:51 99.06 99.06 99.00 99.00 2.9K
15:52 99.00 99.00 98.93 98.93 2.5K
15:53 98.96 98.96 98.93 98.95 1.0K
15:54 98.97 98.98 98.94 98.94 4.6K
15:55 98.99 98.99 98.99 98.99 0.3K
15:56 99.01 99.01 98.98 99.00 2.1K
15:57 99.04 99.04 99.04 99.04 0.8K
15:58 99.04 99.04 98.98 98.98 8.2K
15:59 98.99 98.99 98.94 98.94 7.0K
16:00 98.91 98.96 98.91 98.96 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available