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 99.75 99.79 99.75 99.78 8.4K
09:31 99.80 99.80 99.67 99.67 7.3K
09:32 99.74 99.74 99.74 99.74 0.5K
09:33 99.79 99.85 99.79 99.85 1.9K
09:34 99.94 99.94 99.86 99.90 2.4K
09:35 99.86 99.86 99.84 99.84 0.4K
09:36 99.86 99.86 99.82 99.82 1.4K
09:38 99.80 99.86 99.80 99.86 1.2K
09:39 99.82 99.88 99.82 99.88 0.9K
09:40 99.80 99.81 99.78 99.79 3.1K
09:41 99.82 99.82 99.82 99.82 3.4K
09:42 99.73 99.73 99.71 99.71 0.9K
09:44 99.69 99.75 99.69 99.75 2.5K
09:45 99.76 99.78 99.72 99.73 1.2K
09:46 99.70 99.73 99.64 99.73 3.3K
09:47 99.75 99.75 99.71 99.73 3.6K
09:48 99.69 99.71 99.69 99.71 2.1K
09:49 99.73 99.73 99.66 99.72 5.3K
09:50 99.69 99.73 99.69 99.73 1.3K
09:51 99.75 99.75 99.75 99.75 0.4K
09:52 99.73 99.79 99.73 99.79 2.6K
09:53 99.77 99.77 99.77 99.77 0.6K
09:54 99.80 99.87 99.80 99.87 3.6K
09:55 99.89 99.89 99.89 99.89 0.6K
09:56 99.89 99.89 99.87 99.87 0.4K
09:57 99.87 99.87 99.84 99.84 1.7K
09:58 99.82 99.82 99.82 99.82 0.2K
09:59 99.81 99.86 99.79 99.83 1.3K
10:00 99.83 99.84 99.83 99.84 0.9K
10:01 99.86 99.86 99.81 99.81 1.2K
10:02 99.78 99.78 99.78 99.78 0.6K
10:03 99.77 99.77 99.73 99.75 1.7K
10:04 99.78 99.87 99.77 99.87 3.7K
10:06 99.95 99.97 99.95 99.97 0.8K
10:07 99.91 99.91 99.86 99.86 1.9K
10:08 99.98 99.98 99.98 99.97 1.5K
10:09 99.97 99.98 99.97 99.98 1.3K
10:10 100.01 100.01 99.99 99.99 2.5K
10:11 100.05 100.05 100.00 100.00 1.1K
10:12 100.10 100.11 100.09 100.09 2.9K
10:14 100.09 100.09 100.03 100.03 0.9K
10:15 99.99 99.99 99.96 99.96 2.0K
10:16 99.91 99.91 99.91 99.91 0.7K
10:17 99.97 99.97 99.97 99.97 0.5K
10:18 99.94 99.94 99.94 99.94 1.6K
10:19 99.95 99.96 99.92 99.92 1.6K
10:20 99.92 99.92 99.86 99.86 3.7K
10:21 99.89 99.89 99.89 99.89 1.1K
10:22 99.90 99.90 99.90 99.90 0.9K
10:23 99.91 99.91 99.91 99.91 0.7K
10:25 99.87 99.87 99.87 99.87 0.3K
10:26 99.87 99.87 99.80 99.80 2.5K
10:27 99.77 99.77 99.77 99.77 0.7K
10:28 99.72 99.73 99.72 99.73 0.4K
10:29 99.72 99.72 99.66 99.66 0.4K
10:30 99.62 99.66 99.62 99.66 0.8K
10:31 99.64 99.64 99.63 99.63 1.5K
10:32 99.74 99.74 99.74 99.74 2.6K
10:34 99.78 99.81 99.78 99.81 0.7K
10:35 99.85 99.85 99.84 99.85 2.3K
10:36 99.84 99.84 99.84 99.84 0.4K
10:37 99.89 99.89 99.89 99.89 2.1K
10:39 99.93 99.93 99.93 99.93 0.7K
10:40 99.94 99.94 99.94 99.94 0.8K
10:41 99.92 99.94 99.92 99.94 1.5K
10:42 99.92 99.95 99.91 99.91 2.2K
10:43 99.92 99.96 99.92 99.96 3.5K
10:44 99.98 99.98 99.98 99.98 1.9K
10:45 99.91 99.94 99.91 99.94 2.4K
10:46 99.98 99.98 99.95 99.96 2.4K
10:47 99.95 99.95 99.95 99.95 0.8K
10:48 99.94 99.94 99.94 99.94 0.6K
10:49 99.92 99.92 99.92 99.92 0.7K
10:50 99.89 99.89 99.89 99.89 0.9K
10:51 99.85 99.85 99.81 99.81 1.1K
10:52 99.71 99.71 99.71 99.71 0.7K
10:53 99.69 99.69 99.66 99.66 13.5K
10:54 99.69 99.69 99.60 99.60 1.6K
10:55 99.55 99.55 99.51 99.55 2.3K
10:56 99.52 99.52 99.52 99.52 0.4K
10:57 99.56 99.56 99.54 99.54 0.9K
10:58 99.47 99.47 99.47 99.47 0.8K
11:00 99.44 99.52 99.44 99.52 2.2K
11:02 99.56 99.56 99.56 99.56 0.2K
11:03 99.54 99.54 99.54 99.54 1.5K
11:04 99.60 99.61 99.60 99.61 3.9K
11:05 99.57 99.60 99.57 99.59 4.8K
11:06 99.60 99.60 99.58 99.58 1.3K
11:07 99.62 99.62 99.62 99.62 0.4K
11:08 99.63 99.63 99.59 99.60 1.9K
11:09 99.60 99.60 99.60 99.60 1.6K
11:10 99.55 99.55 99.55 99.55 0.4K
11:11 99.61 99.61 99.61 99.61 0.4K
11:12 99.61 99.62 99.55 99.56 1.8K
11:13 99.54 99.60 99.54 99.60 0.2K
11:14 99.57 99.57 99.57 99.57 0.8K
11:15 99.56 99.57 99.52 99.52 0.9K
11:16 99.52 99.52 99.52 99.52 0.5K
11:17 99.52 99.52 99.51 99.51 1.4K
11:19 99.61 99.61 99.61 99.61 0.8K
11:20 99.64 99.70 99.64 99.70 1.2K
11:21 99.66 99.70 99.65 99.65 1.2K
11:22 99.66 99.66 99.66 99.66 0.5K
11:23 99.70 99.74 99.70 99.74 0.6K
11:24 99.81 99.81 99.81 99.81 0.4K
11:25 99.80 99.80 99.80 99.80 0.6K
11:26 99.84 99.84 99.84 99.84 1.6K
11:28 99.89 99.90 99.89 99.90 0.3K
11:29 99.90 99.90 99.90 99.90 0.9K
11:30 99.91 99.91 99.88 99.88 0.6K
11:31 99.91 99.91 99.90 99.90 0.8K
11:32 99.91 99.91 99.91 99.91 0.4K
11:33 99.84 99.84 99.84 99.84 0.7K
11:34 99.86 99.86 99.86 99.86 0.7K
11:36 99.83 99.83 99.83 99.83 0.5K
11:37 99.80 99.80 99.80 99.80 0.5K
11:38 99.83 99.83 99.80 99.80 1.4K
11:39 99.82 99.87 99.82 99.87 1.4K
11:40 99.85 99.86 99.85 99.86 1.9K
11:41 99.82 99.82 99.82 99.82 0.3K
11:42 99.86 99.86 99.86 99.86 0.1K
11:43 99.87 99.87 99.87 99.87 2.1K
11:44 99.86 99.86 99.83 99.85 11.1K
11:46 99.85 99.87 99.85 99.87 1.1K
11:47 99.80 99.80 99.79 99.79 1.4K
11:48 99.79 99.81 99.79 99.81 3.3K
11:49 99.84 99.84 99.83 99.83 0.4K
11:50 99.86 99.93 99.86 99.93 1.4K
11:51 99.91 99.91 99.91 99.91 0.1K
11:52 99.91 99.93 99.91 99.93 1.4K
11:53 99.88 99.89 99.88 99.89 1.9K
11:54 99.88 99.88 99.87 99.87 1.3K
11:55 99.83 99.87 99.83 99.87 0.7K
11:56 99.84 99.84 99.84 99.84 1.6K
11:57 99.85 99.90 99.85 99.90 14.0K
11:58 99.90 99.90 99.85 99.85 3.2K
11:59 99.86 99.86 99.86 99.86 0.6K
12:00 99.85 99.86 99.78 99.78 2.5K
12:01 99.80 99.81 99.78 99.78 1.7K
12:02 99.73 99.73 99.73 99.73 1.0K
12:03 99.69 99.69 99.69 99.69 0.7K
12:04 99.78 99.78 99.78 99.78 0.5K
12:06 99.78 99.78 99.78 99.78 0.7K
12:07 99.72 99.72 99.72 99.72 8.1K
12:08 99.78 99.78 99.76 99.76 0.9K
12:09 99.71 99.71 99.71 99.71 1.9K
12:11 99.67 99.67 99.67 99.67 1.3K
12:12 99.67 99.67 99.67 99.67 0.5K
12:13 99.60 99.60 99.60 99.60 2.0K
12:14 99.56 99.56 99.56 99.56 0.9K
12:15 99.59 99.60 99.59 99.60 0.7K
12:16 99.61 99.61 99.61 99.61 0.8K
12:17 99.54 99.54 99.54 99.54 0.6K
12:18 99.63 99.65 99.63 99.65 0.3K
12:19 99.62 99.62 99.62 99.62 0.4K
12:20 99.64 99.65 99.64 99.65 1.5K
12:21 99.68 99.70 99.68 99.70 1.1K
12:22 99.68 99.68 99.67 99.67 2.7K
12:23 99.66 99.73 99.66 99.73 2.4K
12:24 99.70 99.70 99.70 99.70 0.3K
12:25 99.71 99.73 99.71 99.72 1.7K
12:26 99.72 99.72 99.68 99.68 1.3K
12:28 99.68 99.68 99.68 99.68 0.3K
12:29 99.64 99.64 99.64 99.64 0.8K
12:33 99.70 99.70 99.64 99.64 0.9K
12:34 99.65 99.67 99.65 99.67 1.2K
12:35 99.69 99.69 99.69 99.69 0.8K
12:37 99.69 99.72 99.69 99.71 0.6K
12:38 99.70 99.72 99.70 99.71 0.8K
12:39 99.69 99.69 99.69 99.69 0.4K
12:40 99.74 99.74 99.73 99.74 13.8K
12:44 99.71 99.71 99.71 99.71 0.4K
12:45 99.68 99.70 99.68 99.70 2.7K
12:46 99.74 99.74 99.74 99.74 1.3K
12:47 99.75 99.76 99.74 99.74 6.8K
12:49 99.77 99.77 99.76 99.76 0.6K
12:50 99.77 99.78 99.75 99.78 2.4K
12:51 99.78 99.78 99.76 99.76 3.0K
12:52 99.76 99.76 99.76 99.76 0.9K
12:53 99.80 99.80 99.80 99.80 0.1K
12:54 99.78 99.80 99.78 99.79 1.3K
12:55 99.82 99.82 99.78 99.78 1.0K
12:56 99.79 99.81 99.79 99.81 2.8K
12:57 99.84 99.84 99.81 99.81 2.7K
12:58 99.81 99.81 99.80 99.81 1.9K
12:59 99.80 99.80 99.80 99.80 1.3K
13:00 99.79 99.79 99.79 99.79 0.5K
13:01 99.83 99.84 99.81 99.84 1.0K
13:02 99.82 99.82 99.82 99.82 1.4K
13:03 99.81 99.81 99.80 99.80 1.0K
13:04 99.87 99.89 99.87 99.89 0.4K
13:05 99.86 99.86 99.86 99.86 0.5K
13:06 99.92 99.92 99.92 99.92 0.8K
13:08 99.90 99.90 99.89 99.89 2.8K
13:09 99.89 99.89 99.88 99.88 1.7K
13:11 99.89 99.91 99.89 99.91 2.0K
13:13 99.91 99.91 99.91 99.91 0.5K
13:15 99.94 99.94 99.94 99.94 1.3K
13:16 99.95 99.96 99.93 99.96 1.6K
13:18 99.97 99.97 99.97 99.97 0.9K
13:20 99.99 99.99 99.99 99.99 0.3K
13:21 99.99 99.99 99.99 99.99 1.3K
13:22 99.98 99.98 99.98 99.98 3.3K
13:25 100.01 100.02 99.99 100.02 2.6K
13:26 100.02 100.03 100.02 100.02 0.4K
13:27 100.03 100.03 100.03 100.03 1.2K
13:29 99.99 100.01 99.99 100.01 34.2K
13:30 100.03 100.03 100.02 100.02 2.7K
13:31 100.04 100.06 100.03 100.06 2.4K
13:32 100.05 100.06 100.01 100.01 7.7K
13:33 100.06 100.06 100.03 100.03 1.8K
13:34 100.03 100.03 100.03 100.03 1.0K
13:35 100.02 100.02 100.02 100.02 0.7K
13:37 100.08 100.08 100.08 100.08 0.7K
13:38 100.10 100.10 100.10 100.09 0.7K
13:40 100.11 100.13 100.11 100.13 1.8K
13:41 100.13 100.13 100.13 100.13 0.6K
13:42 100.14 100.14 100.12 100.12 3.9K
13:45 100.15 100.16 100.15 100.16 1.2K
13:46 100.17 100.19 100.17 100.19 3.3K
13:48 100.18 100.19 100.18 100.19 0.4K
13:49 100.17 100.17 100.15 100.15 0.6K
13:50 100.16 100.17 100.15 100.16 22.0K
13:51 100.16 100.18 100.16 100.16 2.7K
13:52 100.18 100.18 100.17 100.18 3.0K
13:55 100.13 100.13 100.12 100.12 3.6K
13:56 100.11 100.11 100.11 100.11 0.2K
13:57 100.14 100.14 100.14 100.14 0.4K
13:58 100.14 100.17 100.12 100.16 7.4K
13:59 100.18 100.18 100.18 100.18 0.7K
14:00 100.15 100.16 100.15 100.16 2.2K
14:01 100.16 100.16 100.16 100.16 0.4K
14:02 100.20 100.20 100.16 100.18 1.5K
14:03 100.16 100.16 100.13 100.13 1.2K
14:04 100.14 100.14 100.12 100.12 0.9K
14:05 100.15 100.16 100.15 100.15 4.3K
14:06 100.12 100.12 100.12 100.12 0.3K
14:07 100.15 100.15 100.12 100.12 0.8K
14:08 100.11 100.13 100.11 100.13 1.5K
14:11 100.12 100.12 100.12 100.12 1.3K
14:14 100.08 100.12 100.08 100.12 1.5K
14:15 100.08 100.11 100.08 100.11 0.4K
14:16 100.10 100.11 100.07 100.11 2.6K
14:17 100.10 100.10 100.10 100.10 9.6K
14:18 100.11 100.12 100.09 100.12 1.1K
14:19 100.12 100.13 100.12 100.12 4.6K
14:20 100.11 100.11 100.09 100.09 1.3K
14:21 100.07 100.09 100.07 100.09 2.3K
14:22 100.09 100.09 100.08 100.08 0.6K
14:23 100.07 100.07 100.07 100.07 2.5K
14:24 100.08 100.08 100.08 100.08 0.9K
14:25 100.07 100.08 100.07 100.08 0.8K
14:26 100.08 100.09 100.07 100.07 1.4K
14:27 100.13 100.13 100.13 100.13 0.5K
14:28 100.15 100.15 100.15 100.14 0.4K
14:29 100.12 100.13 100.12 100.13 0.7K
14:30 100.11 100.11 100.10 100.10 0.7K
14:31 100.12 100.12 100.10 100.10 1.2K
14:32 100.11 100.11 100.11 100.11 0.8K
14:33 100.11 100.11 100.09 100.09 1.6K
14:34 100.10 100.10 100.05 100.06 5.3K
14:35 100.05 100.05 100.05 100.05 3.4K
14:36 100.06 100.06 100.06 100.06 1.0K
14:37 100.05 100.09 100.05 100.06 0.9K
14:39 100.01 100.04 100.01 100.03 0.8K
14:41 100.03 100.05 100.02 100.05 3.2K
14:42 100.05 100.05 100.02 100.04 1.8K
14:43 100.06 100.06 100.05 100.05 0.4K
14:44 100.06 100.07 100.06 100.07 1.9K
14:46 100.07 100.07 100.05 100.05 1.4K
14:47 100.04 100.04 100.03 100.03 1.1K
14:48 100.04 100.07 100.04 100.07 1.0K
14:49 100.04 100.05 100.03 100.05 1.9K
14:50 100.06 100.06 100.06 100.06 0.3K
14:51 100.06 100.07 100.06 100.07 1.8K
14:52 100.05 100.08 100.05 100.05 1.4K
14:53 100.07 100.07 100.07 100.07 1.9K
14:55 100.08 100.08 100.08 100.08 1.1K
14:56 100.09 100.09 100.09 100.09 0.5K
14:57 100.10 100.10 100.10 100.10 0.6K
14:58 100.10 100.10 100.10 100.10 1.2K
14:59 100.13 100.13 100.13 100.13 0.8K
15:00 100.10 100.10 100.10 100.10 0.4K
15:01 100.14 100.16 100.14 100.16 1.5K
15:02 100.14 100.14 100.12 100.12 0.3K
15:03 100.16 100.18 100.14 100.18 2.9K
15:04 100.17 100.19 100.15 100.19 12.2K
15:05 100.18 100.18 100.18 100.18 1.8K
15:06 100.20 100.20 100.18 100.18 0.8K
15:07 100.20 100.21 100.20 100.20 3.4K
15:08 100.20 100.20 100.20 100.20 0.4K
15:09 100.19 100.19 100.19 100.19 0.7K
15:10 100.18 100.22 100.18 100.22 5.5K
15:11 100.21 100.23 100.20 100.23 1.1K
15:12 100.22 100.22 100.19 100.20 7.9K
15:13 100.17 100.17 100.13 100.13 1.2K
15:14 100.14 100.14 100.12 100.14 6.0K
15:15 100.12 100.12 100.12 100.12 0.8K
15:16 100.19 100.19 100.19 100.19 1.1K
15:17 100.19 100.24 100.19 100.22 10.7K
15:18 100.23 100.23 100.21 100.21 1.3K
15:19 100.20 100.23 100.20 100.23 5.0K
15:20 100.20 100.23 100.20 100.23 1.6K
15:21 100.26 100.28 100.26 100.26 1.4K
15:22 100.28 100.31 100.26 100.31 5.4K
15:23 100.31 100.31 100.31 100.31 1.4K
15:25 100.23 100.26 100.23 100.26 1.3K
15:26 100.24 100.26 100.24 100.26 0.5K
15:27 100.22 100.26 100.22 100.26 0.9K
15:28 100.24 100.24 100.22 100.22 1.6K
15:29 100.22 100.22 100.22 100.22 0.4K
15:30 100.20 100.22 100.20 100.22 6.5K
15:31 100.20 100.21 100.20 100.20 1.0K
15:32 100.19 100.20 100.19 100.19 1.6K
15:33 100.18 100.19 100.16 100.17 4.2K
15:34 100.15 100.18 100.14 100.17 1.4K
15:35 100.14 100.16 100.14 100.16 2.9K
15:36 100.16 100.16 100.07 100.07 1.9K
15:37 100.04 100.05 99.92 99.92 10.6K
15:38 99.86 99.86 99.75 99.75 4.0K
15:39 99.65 99.65 99.53 99.53 2.2K
15:40 99.51 99.51 99.37 99.37 3.9K
15:41 99.28 99.36 99.24 99.31 9.3K
15:42 99.22 99.32 99.17 99.32 10.5K
15:43 99.21 99.21 99.05 99.05 3.5K
15:44 99.04 99.04 98.96 98.99 9.6K
15:45 99.03 99.11 99.03 99.11 14.2K
15:46 99.16 99.16 98.99 98.99 4.0K
15:47 99.17 99.20 99.10 99.10 5.1K
15:49 99.38 99.38 99.36 99.37 2.9K
15:50 99.51 99.53 99.46 99.53 5.4K
15:51 99.55 99.58 99.48 99.58 1.7K
15:52 99.62 99.64 99.62 99.64 0.4K
15:53 99.64 99.64 99.55 99.55 1.1K
15:54 99.58 99.58 99.57 99.57 2.8K
15:55 99.66 99.67 99.62 99.64 1.4K
15:56 99.67 99.68 99.64 99.64 1.5K
15:57 99.65 99.73 99.65 99.65 5.0K
15:58 99.62 99.63 99.59 99.59 3.3K
15:59 99.66 99.68 99.66 99.67 4.2K
16:00 99.62 99.62 99.61 99.61 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available