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 96.12 96.32 96.06 96.06 51.0K
09:31 96.13 96.13 95.99 95.99 77.5K
09:32 95.96 96.18 95.96 96.18 6.3K
09:33 96.10 96.11 96.01 96.11 2.1K
09:34 96.12 96.12 96.07 96.07 1.5K
09:35 96.05 96.05 95.92 95.99 3.5K
09:36 95.84 95.88 95.84 95.88 3.3K
09:37 95.74 95.87 95.74 95.87 4.3K
09:38 95.79 95.83 95.79 95.83 1.6K
09:39 95.87 96.02 95.78 96.02 6.2K
09:40 96.00 96.00 95.92 95.93 1.6K
09:41 95.97 95.99 95.97 95.99 3.9K
09:42 95.92 96.01 95.92 95.99 2.3K
09:43 95.95 95.97 95.91 95.97 3.7K
09:44 95.88 95.88 95.88 95.88 0.6K
09:45 95.73 95.73 95.73 95.73 6.5K
09:46 95.77 95.78 95.77 95.78 1.5K
09:47 95.73 95.85 95.73 95.85 1.9K
09:48 95.92 95.92 95.75 95.80 4.0K
09:49 95.70 95.70 95.69 95.69 1.3K
09:50 95.65 95.66 95.61 95.61 1.2K
09:51 95.71 95.74 95.71 95.73 2.7K
09:52 95.79 95.79 95.70 95.76 3.3K
09:53 95.71 95.73 95.67 95.67 2.5K
09:54 95.70 95.70 95.70 95.70 0.6K
09:55 95.66 95.74 95.63 95.74 1.4K
09:56 95.79 95.97 95.79 95.94 8.7K
09:57 95.97 96.10 95.94 96.02 7.3K
09:58 96.00 96.03 95.98 96.00 1.4K
09:59 95.93 95.96 95.91 95.91 0.8K
10:00 95.85 95.87 95.84 95.87 9.6K
10:01 95.90 95.94 95.83 95.83 4.0K
10:02 95.86 95.86 95.86 95.86 0.5K
10:03 95.80 95.85 95.78 95.85 5.6K
10:04 95.89 95.89 95.74 95.75 16.8K
10:05 95.79 95.84 95.79 95.84 2.0K
10:06 95.87 95.87 95.79 95.82 2.4K
10:07 95.84 95.87 95.80 95.87 2.3K
10:08 95.85 95.86 95.85 95.86 1.1K
10:09 95.92 95.99 95.92 95.96 1.7K
10:10 95.87 95.89 95.78 95.78 14.5K
10:11 95.81 95.81 95.78 95.79 3.5K
10:12 95.80 95.80 95.79 95.79 1.2K
10:13 95.86 95.86 95.82 95.82 2.3K
10:14 95.78 95.78 95.78 95.78 0.2K
10:15 95.77 95.82 95.77 95.79 2.0K
10:16 95.75 95.80 95.75 95.80 1.5K
10:17 95.81 95.83 95.81 95.83 2.4K
10:18 95.83 95.83 95.72 95.75 2.6K
10:19 95.67 95.67 95.67 95.67 0.3K
10:20 95.71 95.71 95.64 95.65 1.6K
10:21 95.64 96.02 95.64 96.02 6.8K
10:22 96.09 96.16 96.06 96.16 8.5K
10:23 96.26 96.37 96.26 96.37 6.1K
10:24 96.47 96.87 96.47 96.74 22.3K
10:25 96.93 96.99 96.83 96.85 24.4K
10:26 96.84 96.87 96.59 96.76 20.2K
10:27 96.91 97.04 96.91 97.04 9.6K
10:28 96.92 97.01 96.91 97.01 4.7K
10:29 97.12 97.38 97.12 97.31 46.1K
10:30 97.32 97.39 97.28 97.28 1.9K
10:31 97.22 97.44 97.22 97.23 12.2K
10:32 97.22 97.31 97.22 97.31 4.0K
10:33 97.33 97.46 97.33 97.46 2.6K
10:34 97.38 97.45 97.38 97.40 5.7K
10:35 97.32 97.52 97.32 97.52 2.5K
10:36 97.29 97.30 97.26 97.30 8.3K
10:37 97.26 97.30 97.26 97.27 3.5K
10:38 97.24 97.24 97.15 97.15 14.5K
10:39 97.27 97.27 97.27 97.27 3.1K
10:40 97.16 97.16 97.13 97.13 4.5K
10:41 97.23 97.57 97.23 97.57 10.4K
10:42 97.49 97.65 97.49 97.63 1.6K
10:43 97.61 97.61 97.57 97.57 1.6K
10:44 97.38 97.38 97.38 97.38 4.4K
10:45 97.38 97.38 97.29 97.29 1.8K
10:46 97.28 97.28 97.22 97.28 3.1K
10:47 97.27 97.29 97.13 97.13 5.0K
10:48 97.28 97.28 97.28 97.28 0.6K
10:49 97.20 97.20 97.19 97.19 1.4K
10:50 97.30 97.42 97.30 97.42 7.0K
10:52 97.22 97.32 97.22 97.32 2.1K
10:53 97.34 97.37 97.34 97.37 1.1K
10:54 97.31 97.32 97.27 97.27 1.4K
10:55 97.33 97.33 97.30 97.32 1.3K
10:56 97.36 97.46 97.36 97.46 1.5K
10:57 97.49 97.49 97.49 97.49 0.7K
10:58 97.39 97.46 97.39 97.46 3.9K
10:59 97.39 97.43 97.36 97.43 1.0K
11:00 97.32 97.48 97.31 97.48 2.6K
11:01 97.47 97.50 97.47 97.47 2.3K
11:02 97.45 97.45 97.45 97.45 1.0K
11:03 97.30 97.30 97.20 97.27 10.8K
11:04 97.24 97.27 97.23 97.23 1.3K
11:05 97.17 97.17 96.92 96.92 2.3K
11:06 96.90 97.22 96.90 97.22 7.4K
11:07 97.21 97.21 97.21 97.21 0.8K
11:08 97.20 97.28 97.20 97.28 0.6K
11:09 97.25 97.25 97.23 97.23 2.2K
11:10 97.34 97.38 97.34 97.38 2.4K
11:11 97.29 97.32 97.29 97.32 1.8K
11:12 97.30 97.30 97.30 97.30 0.9K
11:13 97.29 97.34 97.29 97.34 1.1K
11:14 97.37 97.37 97.33 97.33 1.7K
11:15 97.30 97.30 97.25 97.25 1.3K
11:16 97.18 97.18 97.13 97.17 4.8K
11:17 97.13 97.22 97.13 97.22 3.6K
11:18 97.33 97.38 97.33 97.38 1.7K
11:19 97.40 97.40 97.37 97.37 0.6K
11:20 97.34 97.34 97.34 97.34 2.6K
11:22 97.36 97.39 97.35 97.39 3.5K
11:23 97.36 97.38 97.36 97.38 1.0K
11:24 97.38 97.41 97.38 97.38 2.2K
11:26 97.32 97.32 97.27 97.30 1.5K
11:27 97.30 97.30 97.30 97.30 2.2K
11:28 97.24 97.25 97.24 97.25 2.4K
11:29 97.22 97.22 97.22 97.22 1.0K
11:30 97.33 97.33 97.28 97.32 1.5K
11:31 97.28 97.28 97.25 97.25 2.2K
11:32 97.34 97.42 97.34 97.37 5.8K
11:33 97.45 97.45 97.43 97.43 1.7K
11:34 97.44 97.44 97.44 97.44 0.6K
11:35 97.43 97.44 97.41 97.41 1.4K
11:36 97.42 97.47 97.42 97.44 1.5K
11:37 97.44 97.44 97.41 97.41 5.2K
11:38 97.45 97.45 97.44 97.44 0.6K
11:39 97.48 97.50 97.46 97.48 1.8K
11:40 97.45 97.46 97.44 97.44 2.0K
11:41 97.35 97.40 97.35 97.40 2.7K
11:42 97.34 97.34 97.29 97.29 1.4K
11:44 97.41 97.41 97.41 97.41 1.0K
11:45 97.38 97.40 97.38 97.40 1.5K
11:46 97.39 97.40 97.39 97.40 0.8K
11:47 97.35 97.35 97.33 97.33 1.4K
11:48 97.40 97.40 97.40 97.40 0.7K
11:49 97.38 97.38 97.24 97.24 1.6K
11:50 97.38 97.38 97.33 97.33 0.7K
11:51 97.35 97.40 97.35 97.38 1.2K
11:53 97.38 97.38 97.30 97.30 1.0K
11:54 97.29 97.30 97.27 97.30 1.7K
11:55 97.19 97.19 97.17 97.17 1.2K
11:56 97.06 97.10 97.06 97.06 2.3K
11:58 96.98 96.98 96.98 96.98 0.9K
11:59 96.99 96.99 96.96 96.96 3.2K
12:00 96.94 97.04 96.94 97.03 1.1K
12:01 97.06 97.06 96.95 97.01 2.4K
12:02 96.97 96.97 96.97 96.97 0.9K
12:03 96.95 96.98 96.89 96.89 1.1K
12:04 96.94 96.94 96.90 96.90 1.7K
12:05 96.93 96.93 96.93 96.93 0.3K
12:06 96.98 96.98 96.98 96.98 0.5K
12:07 96.86 96.86 96.81 96.81 0.8K
12:08 96.81 96.81 96.81 96.81 0.5K
12:09 96.81 96.88 96.81 96.88 1.5K
12:10 96.91 96.91 96.91 96.91 0.4K
12:11 96.79 96.79 96.79 96.79 0.7K
12:12 96.83 96.83 96.83 96.83 0.5K
12:13 96.85 96.85 96.84 96.84 0.6K
12:14 96.82 96.82 96.82 96.82 0.4K
12:15 96.81 96.81 96.81 96.81 1.0K
12:16 96.76 96.80 96.76 96.80 0.8K
12:17 96.75 96.75 96.75 96.75 0.2K
12:18 96.80 96.80 96.80 96.80 0.2K
12:19 96.86 96.86 96.84 96.84 1.1K
12:20 96.87 96.90 96.87 96.87 3.4K
12:21 96.90 96.93 96.90 96.93 1.2K
12:22 96.93 96.93 96.93 96.93 0.3K
12:23 96.94 97.00 96.94 96.95 0.7K
12:24 96.99 96.99 96.99 96.99 0.3K
12:25 97.04 97.04 96.98 96.98 1.3K
12:26 97.01 97.01 97.01 97.01 1.2K
12:27 96.96 96.97 96.95 96.95 3.6K
12:29 96.94 96.94 96.89 96.89 2.7K
12:31 96.81 96.82 96.81 96.82 1.8K
12:34 96.74 96.77 96.74 96.77 1.0K
12:35 96.71 96.77 96.71 96.77 1.9K
12:36 96.79 96.81 96.78 96.78 1.4K
12:38 96.79 96.79 96.79 96.79 0.5K
12:39 96.77 96.80 96.76 96.77 3.7K
12:40 96.76 96.77 96.75 96.75 2.4K
12:41 96.73 96.77 96.68 96.68 1.4K
12:42 96.75 96.77 96.72 96.72 1.3K
12:43 96.74 96.74 96.74 96.74 1.3K
12:44 96.74 96.74 96.70 96.70 1.1K
12:45 96.76 96.77 96.76 96.77 1.0K
12:46 96.75 96.78 96.68 96.68 5.5K
12:47 96.65 96.67 96.65 96.67 2.3K
12:48 96.62 96.65 96.62 96.65 0.4K
12:49 96.64 96.64 96.60 96.60 2.9K
12:50 96.63 96.75 96.63 96.75 1.7K
12:51 96.77 96.77 96.77 96.77 4.1K
12:52 96.76 96.77 96.76 96.77 1.0K
12:53 96.72 96.72 96.72 96.72 2.5K
12:54 96.86 96.86 96.86 96.86 0.2K
12:55 96.66 96.67 96.50 96.60 21.4K
12:56 96.74 96.83 96.62 96.63 17.3K
12:57 96.58 96.59 96.51 96.51 7.9K
12:58 96.64 96.67 96.64 96.67 5.4K
12:59 96.60 96.66 96.58 96.66 2.2K
13:00 96.62 96.62 96.47 96.47 3.5K
13:02 96.50 96.54 96.50 96.54 0.7K
13:03 96.56 96.56 96.54 96.54 2.4K
13:04 96.61 96.76 96.61 96.75 6.8K
13:06 96.70 96.75 96.70 96.73 2.3K
13:07 96.68 96.69 96.59 96.69 2.6K
13:09 96.53 96.55 96.53 96.55 2.5K
13:10 96.52 96.52 96.49 96.49 0.7K
13:11 96.54 96.56 96.51 96.56 2.6K
13:12 96.54 96.62 96.54 96.62 3.6K
13:13 96.64 96.68 96.64 96.67 2.0K
13:14 96.78 96.78 96.67 96.67 1.8K
13:15 96.68 96.68 96.68 96.68 2.4K
13:16 96.66 96.71 96.66 96.70 2.7K
13:17 96.69 96.69 96.64 96.64 1.8K
13:18 96.67 96.67 96.58 96.58 2.6K
13:19 96.57 96.57 96.50 96.50 1.7K
13:20 96.58 96.58 96.58 96.58 0.4K
13:21 96.60 96.61 96.55 96.61 2.0K
13:22 96.57 96.59 96.54 96.59 1.9K
13:23 96.56 96.56 96.50 96.50 2.4K
13:24 96.51 96.54 96.51 96.52 1.9K
13:25 96.60 96.64 96.60 96.61 2.6K
13:26 96.67 96.68 96.66 96.68 1.4K
13:28 96.60 96.66 96.60 96.66 0.6K
13:29 96.60 96.60 96.60 96.60 0.7K
13:30 96.60 96.61 96.60 96.61 2.7K
13:31 96.59 96.62 96.59 96.62 1.2K
13:32 96.66 96.73 96.65 96.73 2.7K
13:33 96.72 96.72 96.65 96.71 2.2K
13:34 96.75 96.75 96.70 96.74 1.0K
13:35 96.69 96.78 96.69 96.72 1.6K
13:36 96.65 96.65 96.65 96.65 0.2K
13:37 96.73 96.73 96.73 96.73 0.1K
13:38 96.70 96.75 96.70 96.75 0.3K
13:39 96.73 96.73 96.70 96.70 1.6K
13:40 96.73 96.73 96.73 96.73 0.4K
13:41 96.70 96.70 96.70 96.70 0.6K
13:42 96.73 96.73 96.73 96.73 0.3K
13:43 96.61 96.63 96.61 96.63 1.4K
13:44 96.65 96.65 96.65 96.65 1.0K
13:45 96.70 96.70 96.70 96.70 0.6K
13:46 96.74 96.75 96.73 96.75 1.2K
13:47 96.76 96.76 96.70 96.70 0.8K
13:48 96.71 96.76 96.71 96.75 2.9K
13:49 96.76 96.76 96.72 96.73 1.3K
13:50 96.75 96.75 96.75 96.75 1.2K
13:53 96.77 96.78 96.77 96.78 0.5K
13:54 96.80 96.80 96.75 96.75 0.8K
13:55 96.76 96.78 96.76 96.77 0.8K
13:56 96.79 96.79 96.72 96.72 2.2K
13:57 96.73 96.74 96.71 96.71 2.5K
13:58 96.69 96.71 96.67 96.69 4.2K
13:59 96.68 96.68 96.66 96.66 1.2K
14:00 96.68 96.77 96.68 96.77 1.2K
14:01 96.73 96.73 96.72 96.72 0.9K
14:03 96.70 96.70 96.70 96.70 0.8K
14:04 96.72 96.73 96.71 96.71 3.2K
14:05 96.70 96.70 96.68 96.68 12.5K
14:06 96.73 96.73 96.69 96.69 2.3K
14:07 96.74 96.76 96.73 96.73 2.6K
14:08 96.75 96.78 96.75 96.76 3.9K
14:09 96.79 96.79 96.78 96.78 1.0K
14:10 96.75 96.82 96.75 96.82 2.7K
14:11 96.83 96.83 96.83 96.83 1.0K
14:12 96.79 96.79 96.79 96.79 2.3K
14:13 96.78 96.83 96.78 96.83 1.1K
14:14 96.85 96.86 96.85 96.86 6.1K
14:15 96.87 96.87 96.86 96.86 2.1K
14:16 96.88 96.88 96.86 96.87 3.5K
14:18 96.87 96.87 96.87 96.87 2.2K
14:19 96.88 96.88 96.88 96.88 1.4K
14:20 96.88 96.88 96.87 96.87 6.1K
14:21 96.89 96.92 96.89 96.91 2.4K
14:23 96.94 96.94 96.94 96.94 1.4K
14:24 96.93 96.93 96.93 96.93 0.4K
14:25 96.93 96.96 96.93 96.95 1.5K
14:26 96.95 96.95 96.91 96.91 0.5K
14:27 96.92 96.92 96.87 96.87 1.4K
14:28 96.87 96.88 96.87 96.88 1.4K
14:29 96.83 96.85 96.82 96.82 0.5K
14:30 96.83 96.87 96.83 96.87 1.2K
14:31 96.88 96.91 96.88 96.91 2.1K
14:32 96.90 96.91 96.86 96.91 2.8K
14:33 96.91 96.94 96.91 96.93 1.3K
14:34 96.93 96.94 96.93 96.94 2.4K
14:36 96.87 96.91 96.87 96.91 1.2K
14:37 96.89 96.89 96.83 96.85 1.0K
14:38 96.84 96.84 96.84 96.84 0.2K
14:39 96.87 96.87 96.85 96.85 1.1K
14:40 96.83 96.85 96.83 96.85 1.6K
14:41 96.88 96.93 96.88 96.93 1.6K
14:42 96.90 96.91 96.90 96.91 1.7K
14:43 96.87 96.88 96.87 96.88 1.2K
14:44 96.89 96.95 96.89 96.95 3.7K
14:45 96.94 96.99 96.94 96.99 1.2K
14:46 96.97 96.97 96.97 96.97 0.6K
14:47 96.94 96.94 96.94 96.94 0.7K
14:48 96.96 96.96 96.95 96.95 1.0K
14:49 96.97 96.97 96.96 96.96 0.6K
14:50 96.96 96.99 96.96 96.98 4.4K
14:51 96.96 96.99 96.95 96.98 1.3K
14:52 96.98 96.99 96.98 96.99 6.6K
14:53 97.01 97.01 97.01 97.01 2.1K
14:54 97.01 97.03 97.01 97.03 3.5K
14:56 97.01 97.01 96.97 96.98 8.8K
14:57 96.99 96.99 96.96 96.96 1.3K
14:58 96.91 96.91 96.88 96.89 6.3K
14:59 96.89 96.93 96.87 96.93 2.6K
15:00 96.92 96.94 96.92 96.94 2.2K
15:01 96.95 96.95 96.95 96.94 1.1K
15:02 96.94 96.96 96.90 96.90 2.8K
15:03 96.90 96.98 96.90 96.98 3.0K
15:04 97.01 97.03 96.99 96.99 2.2K
15:05 96.99 96.99 96.96 96.96 3.8K
15:06 96.93 96.93 96.92 96.93 2.5K
15:07 96.91 96.92 96.88 96.92 4.6K
15:08 96.92 96.92 96.87 96.89 1.8K
15:10 96.90 96.90 96.90 96.90 1.0K
15:11 96.88 96.88 96.88 96.88 1.2K
15:12 96.89 96.89 96.88 96.88 1.6K
15:13 96.89 96.89 96.88 96.88 2.3K
15:14 96.89 96.89 96.86 96.87 3.3K
15:15 96.90 96.92 96.85 96.92 1.8K
15:16 96.92 96.93 96.92 96.93 1.1K
15:17 96.93 96.93 96.92 96.92 1.7K
15:18 96.94 96.94 96.92 96.92 1.4K
15:19 96.94 96.94 96.93 96.94 1.9K
15:20 96.95 96.97 96.94 96.94 5.8K
15:21 96.91 96.93 96.90 96.90 9.0K
15:22 96.91 96.91 96.87 96.87 4.0K
15:23 96.86 96.94 96.86 96.94 4.2K
15:24 96.93 96.93 96.92 96.92 2.4K
15:25 96.86 96.86 96.86 96.86 0.6K
15:26 96.86 96.86 96.81 96.81 2.4K
15:27 96.81 96.81 96.77 96.77 5.3K
15:28 96.79 96.79 96.76 96.79 10.5K
15:29 96.79 96.79 96.71 96.72 3.9K
15:30 96.75 96.75 96.74 96.75 1.3K
15:31 96.71 96.75 96.70 96.73 5.2K
15:32 96.75 96.76 96.72 96.72 2.7K
15:33 96.74 96.78 96.74 96.77 5.1K
15:34 96.76 96.76 96.74 96.75 5.0K
15:35 96.73 96.77 96.70 96.77 5.9K
15:36 96.77 96.79 96.76 96.79 3.3K
15:37 96.80 96.84 96.80 96.84 1.0K
15:38 96.82 96.86 96.82 96.86 1.1K
15:39 96.78 96.81 96.77 96.77 12.5K
15:40 96.78 96.82 96.76 96.79 4.2K
15:41 96.76 96.76 96.75 96.75 2.8K
15:42 96.73 96.73 96.71 96.72 4.1K
15:43 96.71 96.72 96.70 96.70 4.2K
15:44 96.72 96.72 96.67 96.67 3.7K
15:45 96.64 96.66 96.64 96.66 1.8K
15:46 96.64 96.65 96.59 96.59 20.5K
15:47 96.60 96.63 96.60 96.61 3.9K
15:48 96.61 96.65 96.61 96.64 3.1K
15:49 96.66 96.68 96.66 96.68 1.7K
15:50 96.75 96.89 96.75 96.80 16.3K
15:51 96.74 96.74 96.70 96.71 1.9K
15:53 96.71 96.73 96.70 96.70 2.2K
15:54 96.69 96.69 96.67 96.67 2.0K
15:56 96.56 96.56 96.52 96.54 2.9K
15:58 96.59 96.66 96.59 96.64 5.0K
15:59 96.64 96.64 96.54 96.54 3.5K
16:00 96.56 96.56 96.54 96.54 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available