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 99.62 99.67 99.61 99.62 19.6K
09:31 99.53 99.53 99.29 99.29 22.4K
09:32 99.35 99.35 99.29 99.29 0.9K
09:33 99.22 99.22 99.22 99.22 1.5K
09:34 99.34 99.40 99.34 99.40 1.3K
09:35 99.43 99.43 99.29 99.31 7.7K
09:36 99.32 99.40 99.31 99.36 2.0K
09:37 99.40 99.41 99.32 99.32 3.5K
09:38 99.37 99.40 99.37 99.40 3.6K
09:39 99.38 99.40 99.38 99.40 2.1K
09:40 99.37 99.37 99.37 99.37 1.6K
09:41 99.36 99.36 99.36 99.36 0.2K
09:42 99.36 99.40 99.36 99.40 0.6K
09:43 99.37 99.48 99.37 99.48 0.4K
09:44 99.45 99.45 99.45 99.45 0.4K
09:45 99.29 99.29 99.26 99.26 1.6K
09:46 99.24 99.24 99.19 99.24 2.3K
09:47 99.24 99.24 99.18 99.21 6.2K
09:49 99.18 99.18 99.11 99.16 2.7K
09:50 99.13 99.13 99.08 99.08 4.1K
09:51 99.13 99.16 99.13 99.15 4.6K
09:52 99.19 99.24 99.19 99.24 0.5K
09:53 99.24 99.25 99.24 99.25 1.4K
09:54 99.23 99.23 99.12 99.12 2.3K
09:55 99.14 99.20 99.14 99.19 1.4K
09:56 99.20 99.22 99.20 99.22 1.3K
09:57 99.18 99.22 99.18 99.22 6.0K
09:59 99.17 99.22 99.17 99.20 2.2K
10:00 99.13 99.15 99.10 99.15 4.0K
10:01 99.04 99.04 99.04 99.04 0.9K
10:02 99.05 99.14 99.03 99.03 3.6K
10:03 99.06 99.06 99.06 99.06 0.3K
10:04 99.06 99.11 99.06 99.11 3.9K
10:05 99.08 99.11 99.06 99.07 3.7K
10:06 99.14 99.14 99.14 99.14 2.7K
10:07 99.10 99.10 99.10 99.10 1.9K
10:08 99.08 99.08 99.08 99.08 0.1K
10:09 99.11 99.13 99.10 99.10 3.6K
10:10 99.18 99.18 99.18 99.18 1.3K
10:11 99.17 99.20 99.13 99.13 5.7K
10:12 99.20 99.20 99.20 99.20 0.9K
10:13 99.25 99.25 99.25 99.25 1.1K
10:17 99.23 99.23 99.23 99.23 0.4K
10:18 99.24 99.24 99.24 99.24 0.4K
10:19 99.16 99.21 99.16 99.21 0.5K
10:20 99.21 99.21 99.21 99.21 0.5K
10:21 99.16 99.16 99.16 99.16 0.3K
10:22 99.23 99.26 99.19 99.26 2.9K
10:23 99.27 99.33 99.27 99.33 1.1K
10:24 99.29 99.36 99.29 99.36 1.2K
10:25 99.36 99.36 99.34 99.34 1.9K
10:26 99.35 99.37 99.35 99.37 0.7K
10:27 99.35 99.41 99.35 99.41 2.9K
10:29 99.43 99.43 99.39 99.39 1.0K
10:30 99.38 99.41 99.38 99.41 1.9K
10:31 99.41 99.41 99.41 99.41 1.5K
10:32 99.43 99.43 99.41 99.42 1.3K
10:33 99.44 99.47 99.44 99.47 3.1K
10:34 99.40 99.40 99.40 99.40 3.1K
10:35 99.42 99.42 99.42 99.42 0.4K
10:36 99.47 99.48 99.38 99.38 1.7K
10:37 99.39 99.39 99.35 99.35 0.6K
10:38 99.34 99.35 99.33 99.33 4.1K
10:39 99.32 99.33 99.32 99.33 2.7K
10:40 99.39 99.39 99.39 99.39 0.2K
10:41 99.36 99.37 99.35 99.35 1.1K
10:42 99.34 99.36 99.34 99.36 1.8K
10:44 99.35 99.35 99.27 99.27 3.4K
10:45 99.26 99.33 99.26 99.32 4.2K
10:46 99.29 99.29 99.29 99.29 0.3K
10:47 99.33 99.38 99.33 99.38 2.7K
10:48 99.39 99.39 99.36 99.36 1.1K
10:49 99.33 99.36 99.33 99.36 0.8K
10:50 99.37 99.37 99.37 99.37 0.4K
10:51 99.36 99.38 99.36 99.38 1.7K
10:52 99.37 99.37 99.34 99.34 2.2K
10:53 99.30 99.30 99.29 99.30 1.5K
10:54 99.33 99.33 99.31 99.31 1.2K
10:56 99.30 99.33 99.24 99.24 3.1K
10:57 99.25 99.28 99.25 99.28 5.8K
10:58 99.26 99.26 99.26 99.26 0.3K
10:59 99.30 99.30 99.30 99.30 0.3K
11:00 99.28 99.29 99.28 99.28 2.3K
11:01 99.27 99.27 99.27 99.27 0.8K
11:02 99.24 99.24 99.19 99.20 5.8K
11:03 99.18 99.19 99.18 99.18 3.0K
11:04 99.19 99.23 99.19 99.23 1.0K
11:05 99.26 99.29 99.26 99.26 14.2K
11:07 99.19 99.26 99.19 99.26 2.7K
11:08 99.28 99.29 99.27 99.29 3.9K
11:09 99.30 99.35 99.30 99.35 0.7K
11:10 99.33 99.33 99.33 99.33 0.4K
11:11 99.35 99.35 99.35 99.35 1.0K
11:12 99.39 99.42 99.39 99.41 6.4K
11:13 99.41 99.41 99.41 99.41 0.9K
11:14 99.35 99.39 99.35 99.37 1.7K
11:16 99.37 99.40 99.37 99.40 0.7K
11:17 99.40 99.43 99.40 99.43 8.6K
11:19 99.43 99.43 99.39 99.39 0.6K
11:20 99.38 99.41 99.38 99.41 1.5K
11:21 99.42 99.44 99.41 99.41 3.4K
11:22 99.43 99.45 99.43 99.45 3.5K
11:23 99.46 99.47 99.44 99.47 4.0K
11:24 99.45 99.45 99.45 99.45 2.3K
11:26 99.35 99.35 99.32 99.33 1.3K
11:27 99.34 99.34 99.34 99.34 0.5K
11:28 99.35 99.35 99.29 99.30 5.2K
11:29 99.32 99.33 99.31 99.32 1.7K
11:30 99.31 99.37 99.31 99.37 2.6K
11:31 99.39 99.39 99.39 99.39 0.5K
11:32 99.40 99.40 99.40 99.40 0.3K
11:33 99.41 99.41 99.39 99.39 1.1K
11:34 99.41 99.41 99.41 99.41 0.2K
11:35 99.40 99.40 99.35 99.39 1.7K
11:36 99.42 99.42 99.36 99.38 2.6K
11:37 99.37 99.37 99.33 99.33 1.6K
11:38 99.34 99.34 99.34 99.34 1.0K
11:39 99.34 99.37 99.34 99.37 1.7K
11:40 99.40 99.40 99.40 99.40 0.2K
11:41 99.44 99.44 99.42 99.44 2.5K
11:42 99.40 99.47 99.40 99.43 1.5K
11:43 99.42 99.42 99.37 99.37 2.0K
11:45 99.35 99.36 99.31 99.31 2.7K
11:46 99.29 99.32 99.28 99.30 20.3K
11:47 99.31 99.31 99.31 99.31 0.5K
11:48 99.29 99.33 99.29 99.33 1.5K
11:50 99.40 99.40 99.34 99.34 2.3K
11:52 99.31 99.32 99.31 99.32 0.5K
11:53 99.35 99.35 99.35 99.35 1.3K
11:54 99.35 99.35 99.34 99.34 0.5K
11:55 99.39 99.39 99.39 99.39 0.5K
11:56 99.36 99.37 99.36 99.36 1.3K
11:57 99.33 99.33 99.31 99.33 2.4K
11:58 99.34 99.34 99.31 99.33 1.4K
11:59 99.34 99.34 99.31 99.31 0.7K
12:00 99.30 99.30 99.28 99.28 2.6K
12:01 99.28 99.28 99.25 99.25 1.0K
12:02 99.24 99.27 99.24 99.27 0.8K
12:03 99.28 99.28 99.27 99.27 1.2K
12:04 99.28 99.28 99.28 99.28 3.6K
12:05 99.21 99.24 99.21 99.24 6.6K
12:06 99.26 99.26 99.26 99.26 0.7K
12:07 99.25 99.27 99.25 99.27 1.9K
12:08 99.26 99.28 99.17 99.28 5.9K
12:09 99.31 99.33 99.26 99.27 12.6K
12:10 99.32 99.35 99.26 99.26 9.0K
12:11 99.25 99.31 99.25 99.30 15.4K
12:12 99.32 99.33 99.30 99.31 4.0K
12:13 99.34 99.34 99.29 99.31 4.3K
12:14 99.25 99.32 99.25 99.31 29.7K
12:16 99.33 99.35 99.33 99.35 3.5K
12:17 99.31 99.31 99.31 99.31 0.1K
12:18 99.36 99.38 99.36 99.38 4.4K
12:19 99.42 99.42 99.42 99.42 2.9K
12:20 99.40 99.43 99.40 99.43 1.5K
12:21 99.49 99.49 99.49 99.49 0.5K
12:22 99.48 99.48 99.48 99.48 0.7K
12:23 99.49 99.52 99.49 99.52 2.2K
12:24 99.56 99.56 99.54 99.54 3.7K
12:25 99.52 99.52 99.52 99.52 7.5K
12:26 99.52 99.52 99.52 99.52 0.5K
12:27 99.55 99.55 99.50 99.50 1.9K
12:28 99.54 99.56 99.54 99.56 0.4K
12:29 99.57 99.57 99.57 99.57 0.3K
12:30 99.62 99.63 99.61 99.61 3.9K
12:31 99.60 99.62 99.59 99.59 0.6K
12:32 99.62 99.62 99.62 99.62 0.5K
12:33 99.60 99.63 99.60 99.63 0.7K
12:34 99.65 99.66 99.64 99.64 3.8K
12:35 99.63 99.63 99.61 99.61 0.7K
12:36 99.65 99.66 99.63 99.66 1.4K
12:37 99.66 99.72 99.66 99.72 0.9K
12:38 99.68 99.68 99.68 99.68 0.5K
12:39 99.72 99.72 99.72 99.72 0.2K
12:40 99.69 99.69 99.68 99.68 0.9K
12:41 99.73 99.73 99.69 99.69 0.9K
12:42 99.70 99.70 99.68 99.68 1.3K
12:43 99.66 99.66 99.66 99.66 0.3K
12:44 99.71 99.71 99.70 99.70 1.1K
12:45 99.69 99.69 99.69 99.69 0.3K
12:46 99.71 99.71 99.71 99.71 0.9K
12:47 99.67 99.70 99.66 99.67 2.0K
12:48 99.67 99.69 99.67 99.69 5.1K
12:49 99.69 99.69 99.69 99.69 1.0K
12:50 99.69 99.69 99.69 99.69 0.3K
12:51 99.70 99.72 99.70 99.72 3.6K
12:52 99.74 99.74 99.74 99.74 0.3K
12:53 99.70 99.74 99.70 99.74 1.1K
12:54 99.73 99.73 99.71 99.71 1.1K
12:56 99.68 99.68 99.68 99.68 0.6K
12:57 99.67 99.67 99.65 99.67 1.4K
12:58 99.65 99.65 99.65 99.65 0.7K
12:59 99.66 99.66 99.66 99.66 0.3K
13:00 99.63 99.63 99.63 99.63 0.6K
13:01 99.64 99.65 99.64 99.65 0.9K
13:02 99.67 99.67 99.66 99.66 0.7K
13:03 99.66 99.67 99.66 99.67 3.8K
13:04 99.66 99.66 99.62 99.62 1.9K
13:05 99.64 99.69 99.64 99.65 5.3K
13:06 99.74 99.74 99.74 99.74 0.3K
13:07 99.72 99.72 99.72 99.72 1.3K
13:08 99.70 99.71 99.70 99.71 1.1K
13:09 99.72 99.72 99.72 99.72 1.1K
13:12 99.74 99.75 99.74 99.74 1.1K
13:13 99.72 99.72 99.71 99.72 1.3K
13:14 99.69 99.69 99.69 99.69 0.2K
13:15 99.70 99.70 99.70 99.70 0.2K
13:16 99.71 99.71 99.68 99.68 2.2K
13:17 99.71 99.71 99.71 99.71 0.4K
13:18 99.67 99.67 99.67 99.67 1.1K
13:19 99.60 99.60 99.54 99.54 1.3K
13:20 99.42 99.47 99.38 99.39 6.0K
13:21 99.28 99.28 99.20 99.20 1.0K
13:22 99.32 99.32 99.32 99.32 0.3K
13:23 99.20 99.29 99.20 99.22 1.1K
13:24 99.15 99.15 99.15 99.15 0.5K
13:25 98.99 99.00 98.99 99.00 1.5K
13:26 98.98 98.98 98.90 98.92 5.3K
13:27 98.92 98.92 98.91 98.91 0.8K
13:28 98.94 98.96 98.94 98.95 1.4K
13:29 98.92 98.92 98.91 98.92 6.2K
13:30 98.90 98.90 98.87 98.89 4.8K
13:31 98.86 98.96 98.86 98.96 3.6K
13:32 98.98 98.98 98.88 98.88 1.4K
13:33 98.83 98.83 98.72 98.72 4.3K
13:34 98.65 98.65 98.47 98.47 5.5K
13:35 98.48 98.57 98.44 98.55 6.6K
13:36 98.53 98.53 98.37 98.37 11.5K
13:37 98.28 98.37 98.27 98.37 4.1K
13:38 98.39 98.42 98.36 98.41 6.4K
13:39 98.48 98.49 98.44 98.49 2.9K
13:40 98.50 98.54 98.50 98.51 2.7K
13:41 98.61 98.62 98.56 98.57 4.6K
13:42 98.53 98.60 98.53 98.60 1.1K
13:43 98.58 98.58 98.53 98.53 1.1K
13:44 98.46 98.46 98.46 98.46 0.7K
13:45 98.59 98.60 98.55 98.60 2.7K
13:46 98.57 98.57 98.57 98.57 1.6K
13:47 98.61 98.80 98.61 98.80 11.3K
13:48 98.78 98.78 98.77 98.77 0.4K
13:49 98.76 98.76 98.74 98.74 1.4K
13:51 98.74 98.74 98.74 98.74 0.6K
13:53 98.61 98.61 98.54 98.54 2.1K
13:54 98.58 98.59 98.58 98.59 1.6K
13:56 98.53 98.53 98.53 98.53 1.1K
13:57 98.54 98.54 98.49 98.49 5.6K
13:58 98.48 98.48 98.40 98.40 17.7K
13:59 98.43 98.43 98.42 98.42 0.7K
14:00 98.40 98.41 98.35 98.41 1.9K
14:01 98.52 98.52 98.52 98.52 2.3K
14:03 98.40 98.40 98.39 98.39 5.5K
14:04 98.41 98.41 98.31 98.31 1.8K
14:05 98.28 98.28 98.28 98.28 0.9K
14:06 98.26 98.26 98.15 98.16 9.1K
14:07 98.10 98.10 98.10 98.10 1.3K
14:08 98.10 98.11 98.08 98.11 1.8K
14:09 98.17 98.17 98.14 98.14 0.8K
14:10 98.17 98.26 98.15 98.26 1.6K
14:11 98.23 98.26 98.23 98.26 1.0K
14:12 98.26 98.28 98.24 98.28 1.9K
14:13 98.29 98.33 98.29 98.33 2.0K
14:14 98.45 98.45 98.39 98.39 2.5K
14:15 98.37 98.40 98.37 98.40 1.3K
14:16 98.40 98.40 98.40 98.40 0.8K
14:17 98.34 98.34 98.34 98.34 0.4K
14:18 98.26 98.26 98.26 98.26 0.7K
14:19 98.17 98.17 98.17 98.17 2.0K
14:20 98.20 98.26 98.20 98.26 1.0K
14:21 98.21 98.24 98.16 98.19 2.5K
14:22 98.15 98.20 98.14 98.20 3.6K
14:23 98.23 98.23 98.23 98.23 0.1K
14:24 98.17 98.33 98.17 98.33 1.5K
14:25 98.30 98.34 98.29 98.29 2.2K
14:26 98.32 98.32 98.24 98.24 1.6K
14:27 98.27 98.32 98.26 98.32 4.1K
14:28 98.39 98.39 98.36 98.36 0.4K
14:29 98.41 98.41 98.39 98.39 0.7K
14:30 98.44 98.44 98.44 98.44 0.2K
14:31 98.49 98.57 98.49 98.52 0.9K
14:32 98.51 98.51 98.43 98.43 7.8K
14:34 98.48 98.50 98.48 98.50 1.7K
14:35 98.52 98.52 98.52 98.52 1.6K
14:36 98.36 98.38 98.28 98.29 3.6K
14:37 98.26 98.27 98.25 98.26 2.6K
14:38 98.26 98.27 98.26 98.27 5.2K
14:39 98.28 98.29 98.28 98.29 2.5K
14:40 98.30 98.30 98.25 98.26 2.8K
14:41 98.26 98.26 98.26 98.26 0.4K
14:42 98.23 98.23 98.21 98.21 1.7K
14:43 98.20 98.20 98.15 98.20 3.7K
14:44 98.10 98.10 98.08 98.08 2.0K
14:46 98.04 98.04 97.99 98.01 4.5K
14:47 98.06 98.07 98.06 98.07 1.5K
14:48 98.04 98.13 98.00 98.13 3.2K
14:49 98.09 98.17 98.09 98.14 1.0K
14:50 98.20 98.20 98.17 98.19 1.8K
14:51 98.17 98.17 98.17 98.17 0.2K
14:52 98.28 98.32 98.27 98.27 1.4K
14:53 98.25 98.25 98.14 98.14 1.7K
14:54 98.19 98.28 98.19 98.28 1.1K
14:55 98.30 98.34 98.30 98.34 4.9K
14:56 98.35 98.37 98.34 98.37 2.4K
14:57 98.31 98.33 98.28 98.33 3.9K
14:58 98.27 98.27 98.27 98.27 0.8K
14:59 98.36 98.36 98.35 98.35 2.1K
15:00 98.25 98.30 98.23 98.23 3.2K
15:01 98.21 98.21 98.17 98.17 1.9K
15:02 98.07 98.07 98.04 98.04 0.6K
15:03 98.07 98.09 98.04 98.09 4.9K
15:04 98.07 98.07 97.98 97.98 1.5K
15:05 98.07 98.08 98.00 98.00 2.1K
15:06 98.00 98.02 98.00 98.00 3.7K
15:07 97.98 98.01 97.95 97.97 3.8K
15:08 97.93 97.93 97.92 97.92 2.1K
15:09 97.95 97.95 97.91 97.91 2.3K
15:10 97.95 97.95 97.92 97.92 2.9K
15:11 97.90 97.97 97.90 97.97 8.5K
15:12 97.93 98.00 97.88 98.00 13.5K
15:13 97.97 98.01 97.97 97.98 1.3K
15:14 97.95 97.99 97.95 97.99 1.8K
15:15 97.98 98.00 97.97 97.97 5.1K
15:16 97.95 97.98 97.95 97.98 14.3K
15:17 98.01 98.05 98.01 98.05 2.2K
15:18 98.04 98.08 98.04 98.08 2.1K
15:19 98.11 98.13 98.04 98.06 2.4K
15:20 98.11 98.13 98.09 98.13 3.0K
15:22 98.09 98.09 98.07 98.09 1.4K
15:23 98.12 98.15 98.12 98.15 1.8K
15:24 98.20 98.20 98.18 98.20 2.7K
15:25 98.21 98.21 98.08 98.08 2.1K
15:26 98.08 98.13 98.08 98.13 1.0K
15:27 98.12 98.16 98.12 98.16 2.0K
15:28 98.16 98.16 98.11 98.12 4.7K
15:29 98.17 98.17 98.17 98.17 3.6K
15:30 98.15 98.20 98.15 98.20 3.4K
15:31 98.16 98.19 98.12 98.18 2.7K
15:32 98.26 98.30 98.26 98.30 1.9K
15:33 98.34 98.36 98.33 98.34 2.0K
15:34 98.35 98.35 98.34 98.34 2.5K
15:35 98.32 98.34 98.32 98.34 2.6K
15:36 98.38 98.38 98.34 98.38 1.8K
15:37 98.30 98.30 98.28 98.30 1.1K
15:38 98.36 98.36 98.32 98.32 2.9K
15:39 98.27 98.27 98.27 98.27 0.9K
15:40 98.28 98.30 98.25 98.28 4.2K
15:41 98.30 98.33 98.30 98.31 0.6K
15:42 98.33 98.35 98.33 98.35 0.4K
15:43 98.29 98.29 98.22 98.26 2.5K
15:44 98.35 98.35 98.31 98.31 1.8K
15:45 98.32 98.36 98.32 98.36 0.7K
15:46 98.31 98.31 98.31 98.31 0.7K
15:47 98.37 98.42 98.37 98.42 1.6K
15:48 98.39 98.45 98.39 98.45 6.4K
15:50 98.58 98.58 98.53 98.53 6.1K
15:51 98.52 98.52 98.42 98.42 5.1K
15:52 98.43 98.43 98.38 98.41 5.3K
15:53 98.37 98.37 98.32 98.33 6.6K
15:54 98.36 98.36 98.27 98.31 3.7K
15:55 98.32 98.32 98.26 98.28 4.8K
15:56 98.32 98.33 98.29 98.30 3.7K
15:57 98.32 98.32 98.30 98.30 1.6K
15:58 98.34 98.35 98.30 98.32 4.2K
15:59 98.32 98.36 98.30 98.36 4.8K
16:00 98.31 98.31 98.31 98.31 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available