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 98.28 98.39 98.28 98.31 30.1K
09:31 98.32 98.32 98.22 98.22 5.3K
09:32 98.13 98.23 98.13 98.23 1.8K
09:33 98.28 98.28 98.28 98.28 0.2K
09:34 98.15 98.16 98.15 98.16 2.6K
09:35 98.10 98.10 98.05 98.07 6.0K
09:37 98.07 98.07 98.07 98.07 0.9K
09:38 98.03 98.07 98.00 98.07 3.0K
09:40 98.05 98.05 98.00 98.00 4.4K
09:42 98.07 98.07 98.07 98.07 3.4K
09:43 98.03 98.05 98.03 98.05 3.2K
09:44 97.99 98.04 97.99 98.04 5.4K
09:46 98.02 98.13 98.00 98.13 4.0K
09:47 98.12 98.19 98.12 98.19 2.6K
09:48 98.10 98.10 98.10 98.10 1.0K
09:49 97.99 97.99 97.99 97.99 1.8K
09:50 97.98 97.98 97.93 97.93 5.8K
09:51 97.96 97.96 97.96 97.96 0.6K
09:52 97.93 97.97 97.89 97.95 4.8K
09:53 97.94 97.99 97.94 97.99 4.3K
09:54 97.95 97.97 97.94 97.96 3.4K
09:55 97.98 97.98 97.98 97.98 0.5K
09:56 97.91 97.91 97.87 97.87 3.1K
09:57 97.79 97.79 97.79 97.79 1.9K
09:58 97.77 97.77 97.75 97.75 1.1K
09:59 97.81 97.84 97.81 97.84 1.7K
10:00 98.05 98.11 98.05 98.08 16.9K
10:01 97.92 97.92 97.89 97.89 1.6K
10:02 97.81 97.81 97.76 97.76 4.1K
10:03 97.72 97.72 97.64 97.65 2.0K
10:05 97.53 97.66 97.53 97.66 2.2K
10:06 97.71 97.77 97.69 97.77 7.9K
10:07 97.76 97.79 97.76 97.79 2.5K
10:08 97.87 97.89 97.87 97.89 3.0K
10:09 97.81 97.88 97.81 97.88 1.7K
10:10 97.96 97.98 97.95 97.98 1.3K
10:11 97.96 97.96 97.96 97.96 1.2K
10:12 97.99 97.99 97.97 97.97 2.0K
10:13 97.92 98.01 97.92 98.01 0.7K
10:14 98.06 98.06 98.06 98.06 0.9K
10:15 98.09 98.09 98.09 98.09 0.3K
10:16 98.10 98.10 98.10 98.10 2.8K
10:18 98.09 98.09 98.07 98.07 2.5K
10:19 98.11 98.11 98.10 98.10 2.0K
10:20 98.17 98.17 98.17 98.17 0.1K
10:21 98.14 98.14 98.14 98.14 1.5K
10:22 98.18 98.18 98.10 98.10 2.4K
10:23 98.19 98.19 98.19 98.19 5.5K
10:24 98.20 98.21 98.20 98.20 3.6K
10:25 98.19 98.21 98.19 98.21 1.9K
10:26 98.21 98.21 98.21 98.21 1.0K
10:27 98.18 98.18 98.18 98.18 0.2K
10:28 98.18 98.18 98.18 98.18 1.2K
10:29 98.16 98.16 98.16 98.16 2.9K
10:31 98.17 98.17 98.00 98.00 4.4K
10:32 98.00 98.07 98.00 98.04 2.4K
10:33 98.09 98.09 98.06 98.06 0.8K
10:34 98.09 98.14 98.09 98.14 1.2K
10:35 98.16 98.16 98.14 98.14 2.0K
10:36 98.14 98.14 98.13 98.13 2.6K
10:37 98.11 98.11 98.10 98.10 0.9K
10:38 98.07 98.07 98.05 98.05 2.4K
10:39 98.04 98.07 98.04 98.07 0.5K
10:40 98.10 98.10 98.10 98.10 0.2K
10:41 98.08 98.08 98.08 98.08 1.2K
10:42 98.11 98.11 98.09 98.09 0.4K
10:43 98.08 98.08 98.08 98.08 1.5K
10:44 98.02 98.05 98.02 98.05 1.0K
10:45 98.03 98.03 98.01 98.01 4.2K
10:46 98.03 98.03 98.00 98.01 1.3K
10:47 97.98 97.98 97.94 97.94 2.6K
10:48 97.98 98.02 97.98 98.02 2.2K
10:49 98.04 98.04 98.02 98.03 2.1K
10:50 98.02 98.02 97.98 97.98 1.6K
10:51 98.02 98.02 98.02 98.02 0.6K
10:52 98.07 98.07 98.07 98.07 0.7K
10:53 98.05 98.07 98.05 98.06 1.4K
10:54 98.06 98.06 98.04 98.04 2.4K
10:55 98.09 98.09 98.09 98.09 0.8K
10:56 98.09 98.10 98.06 98.10 1.5K
10:57 98.09 98.09 98.09 98.09 1.7K
10:59 98.05 98.05 98.05 98.05 0.6K
11:01 98.09 98.09 98.09 98.09 1.3K
11:02 98.07 98.07 98.07 98.07 0.5K
11:03 98.12 98.15 98.11 98.15 1.3K
11:04 98.14 98.14 98.13 98.13 0.4K
11:05 98.13 98.14 98.13 98.14 1.3K
11:06 98.09 98.10 98.09 98.10 4.1K
11:07 98.07 98.09 98.06 98.06 2.6K
11:08 98.06 98.06 98.05 98.05 2.6K
11:09 98.15 98.15 98.15 98.15 0.6K
11:10 98.15 98.15 98.11 98.11 2.2K
11:11 98.14 98.14 98.14 98.14 0.2K
11:12 98.16 98.16 98.14 98.14 4.7K
11:13 98.13 98.13 98.07 98.07 7.0K
11:14 98.10 98.10 98.09 98.09 1.3K
11:16 98.06 98.06 98.06 98.06 0.8K
11:17 98.07 98.07 97.99 97.99 25.1K
11:18 98.04 98.05 98.03 98.05 1.0K
11:19 98.05 98.05 98.05 98.04 2.7K
11:20 98.03 98.03 97.99 98.01 6.1K
11:21 98.03 98.03 98.02 98.02 1.8K
11:22 98.04 98.04 97.98 97.98 3.5K
11:23 98.04 98.04 98.04 98.04 1.0K
11:24 98.07 98.07 98.05 98.05 1.0K
11:25 98.06 98.08 98.06 98.08 0.6K
11:26 98.11 98.14 98.11 98.12 1.1K
11:27 98.15 98.15 98.15 98.15 1.0K
11:29 98.17 98.17 98.14 98.14 12.7K
11:30 98.14 98.14 98.14 98.14 0.3K
11:32 98.16 98.18 98.16 98.18 1.0K
11:33 98.18 98.18 98.16 98.17 2.8K
11:34 98.17 98.17 98.17 98.17 1.0K
11:35 98.21 98.21 98.21 98.21 0.2K
11:36 98.23 98.23 98.22 98.22 0.4K
11:37 98.23 98.23 98.23 98.23 0.3K
11:38 98.22 98.22 98.22 98.22 1.4K
11:39 98.23 98.23 98.20 98.20 1.1K
11:40 98.20 98.20 98.20 98.20 1.4K
11:41 98.16 98.16 98.16 98.16 0.5K
11:43 98.16 98.17 98.15 98.15 3.4K
11:45 98.15 98.15 98.14 98.14 1.0K
11:47 98.13 98.14 98.13 98.14 3.1K
11:48 98.15 98.16 98.15 98.16 1.2K
11:49 98.19 98.19 98.19 98.19 0.6K
11:50 98.19 98.19 98.16 98.16 1.2K
11:51 98.19 98.19 98.18 98.18 1.3K
11:52 98.18 98.22 98.18 98.22 1.1K
11:53 98.25 98.26 98.25 98.26 1.8K
11:54 98.27 98.27 98.27 98.27 1.6K
11:55 98.23 98.23 98.23 98.23 0.2K
11:56 98.19 98.23 98.19 98.23 4.0K
11:57 98.25 98.25 98.23 98.24 2.1K
12:00 98.27 98.27 98.27 98.27 0.4K
12:01 98.28 98.28 98.27 98.27 1.0K
12:02 98.27 98.27 98.27 98.27 0.2K
12:03 98.29 98.29 98.29 98.29 2.5K
12:04 98.29 98.29 98.29 98.29 1.0K
12:06 98.23 98.26 98.23 98.26 0.6K
12:07 98.26 98.27 98.25 98.25 1.8K
12:08 98.27 98.28 98.27 98.28 4.2K
12:09 98.25 98.25 98.25 98.25 0.3K
12:10 98.26 98.26 98.26 98.26 0.3K
12:11 98.25 98.25 98.24 98.24 11.2K
12:12 98.23 98.24 98.23 98.24 0.6K
12:13 98.27 98.27 98.26 98.26 0.8K
12:14 98.28 98.28 98.26 98.26 3.7K
12:15 98.24 98.25 98.24 98.24 2.0K
12:16 98.25 98.26 98.23 98.23 1.6K
12:17 98.25 98.25 98.21 98.22 1.6K
12:19 98.23 98.25 98.23 98.25 3.2K
12:21 98.18 98.19 98.18 98.19 2.6K
12:22 98.16 98.18 98.16 98.18 0.7K
12:23 98.19 98.19 98.17 98.19 5.0K
12:24 98.15 98.15 98.15 98.15 0.3K
12:25 98.21 98.21 98.21 98.21 0.6K
12:26 98.21 98.21 98.21 98.21 0.4K
12:27 98.19 98.19 98.17 98.17 1.6K
12:30 98.18 98.18 98.18 98.18 0.2K
12:32 98.23 98.24 98.23 98.24 4.3K
12:33 98.24 98.24 98.22 98.23 2.3K
12:34 98.24 98.24 98.21 98.21 1.7K
12:35 98.23 98.23 98.22 98.22 1.3K
12:36 98.22 98.24 98.22 98.23 1.4K
12:39 98.23 98.23 98.23 98.23 9.9K
12:40 98.22 98.22 98.20 98.20 5.9K
12:41 98.19 98.20 98.19 98.20 4.6K
12:42 98.15 98.17 98.15 98.17 3.5K
12:43 98.15 98.18 98.15 98.18 1.4K
12:44 98.20 98.20 98.16 98.16 1.0K
12:45 98.18 98.23 98.18 98.23 4.8K
12:46 98.23 98.27 98.23 98.27 0.5K
12:47 98.26 98.26 98.26 98.26 1.1K
12:48 98.27 98.27 98.27 98.27 0.9K
12:49 98.29 98.29 98.28 98.28 2.3K
12:51 98.25 98.25 98.21 98.24 1.9K
12:52 98.25 98.25 98.25 98.25 0.6K
12:53 98.24 98.24 98.24 98.24 0.9K
12:54 98.25 98.25 98.25 98.25 0.5K
12:55 98.28 98.28 98.28 98.28 0.2K
12:56 98.26 98.29 98.26 98.29 0.6K
12:57 98.26 98.26 98.26 98.26 0.7K
12:59 98.21 98.21 98.21 98.21 0.3K
13:00 98.23 98.23 98.23 98.23 1.1K
13:01 98.27 98.27 98.27 98.27 0.9K
13:02 98.29 98.29 98.28 98.28 1.7K
13:03 98.27 98.27 98.27 98.27 2.5K
13:05 98.29 98.29 98.27 98.27 0.8K
13:06 98.28 98.28 98.27 98.27 1.6K
13:07 98.25 98.25 98.25 98.25 0.3K
13:08 98.25 98.25 98.25 98.25 1.5K
13:09 98.25 98.26 98.24 98.25 1.4K
13:10 98.25 98.26 98.24 98.26 2.5K
13:11 98.25 98.25 98.22 98.22 2.6K
13:12 98.22 98.22 98.21 98.21 0.7K
13:14 98.22 98.27 98.22 98.27 2.0K
13:16 98.30 98.30 98.30 98.30 2.7K
13:17 98.30 98.32 98.30 98.32 1.6K
13:18 98.32 98.32 98.32 98.32 0.6K
13:19 98.33 98.33 98.33 98.33 0.7K
13:20 98.31 98.31 98.31 98.31 0.9K
13:21 98.31 98.31 98.31 98.31 0.7K
13:22 98.29 98.29 98.29 98.28 0.9K
13:23 98.27 98.27 98.27 98.27 0.3K
13:24 98.27 98.27 98.27 98.27 0.2K
13:25 98.30 98.30 98.30 98.30 1.9K
13:26 98.31 98.31 98.31 98.31 0.3K
13:27 98.27 98.27 98.27 98.27 0.3K
13:29 98.29 98.29 98.29 98.29 0.9K
13:31 98.34 98.34 98.34 98.34 0.5K
13:32 98.33 98.34 98.32 98.32 2.8K
13:33 98.33 98.33 98.33 98.33 1.6K
13:35 98.36 98.39 98.36 98.39 0.7K
13:36 98.39 98.41 98.39 98.41 1.1K
13:38 98.42 98.44 98.40 98.44 1.7K
13:39 98.46 98.46 98.46 98.46 0.7K
13:40 98.46 98.46 98.46 98.46 0.3K
13:41 98.45 98.45 98.42 98.42 2.0K
13:42 98.40 98.41 98.40 98.41 1.5K
13:43 98.46 98.47 98.46 98.47 3.1K
13:44 98.47 98.47 98.47 98.47 0.7K
13:45 98.45 98.45 98.45 98.45 0.8K
13:46 98.45 98.47 98.45 98.46 1.5K
13:47 98.45 98.46 98.44 98.44 1.1K
13:48 98.43 98.46 98.43 98.45 5.4K
13:49 98.44 98.46 98.44 98.45 0.9K
13:50 98.46 98.46 98.45 98.45 0.6K
13:51 98.43 98.46 98.43 98.46 0.5K
13:52 98.44 98.44 98.43 98.43 2.5K
13:55 98.43 98.43 98.40 98.40 0.7K
13:56 98.41 98.41 98.39 98.39 15.5K
13:57 98.37 98.38 98.37 98.38 0.6K
13:58 98.39 98.39 98.39 98.39 0.4K
13:59 98.38 98.38 98.38 98.38 2.6K
14:00 98.38 98.39 98.38 98.39 1.2K
14:01 98.39 98.39 98.39 98.39 0.9K
14:02 98.39 98.39 98.39 98.39 0.8K
14:03 98.39 98.41 98.39 98.41 1.2K
14:04 98.41 98.41 98.41 98.41 0.7K
14:05 98.42 98.42 98.42 98.42 0.4K
14:06 98.43 98.43 98.43 98.43 0.8K
14:08 98.40 98.42 98.40 98.42 0.9K
14:09 98.40 98.42 98.40 98.42 2.5K
14:10 98.42 98.42 98.40 98.40 0.8K
14:11 98.41 98.41 98.41 98.41 0.9K
14:12 98.41 98.41 98.40 98.40 1.0K
14:13 98.37 98.37 98.37 98.37 0.6K
14:14 98.37 98.37 98.35 98.35 2.2K
14:16 98.42 98.44 98.42 98.44 1.3K
14:18 98.42 98.43 98.42 98.42 1.7K
14:19 98.44 98.44 98.44 98.44 1.1K
14:20 98.45 98.45 98.44 98.44 1.5K
14:21 98.38 98.40 98.38 98.40 2.3K
14:22 98.38 98.39 98.38 98.39 1.0K
14:23 98.38 98.43 98.38 98.43 2.9K
14:24 98.41 98.41 98.39 98.39 3.2K
14:25 98.41 98.42 98.39 98.41 2.2K
14:27 98.39 98.39 98.38 98.38 0.5K
14:28 98.38 98.38 98.38 98.38 0.8K
14:29 98.39 98.40 98.39 98.39 1.7K
14:30 98.40 98.41 98.40 98.41 1.6K
14:31 98.41 98.41 98.41 98.41 1.3K
14:33 98.37 98.37 98.35 98.35 1.4K
14:34 98.36 98.38 98.36 98.38 4.7K
14:35 98.38 98.39 98.38 98.39 3.9K
14:36 98.39 98.39 98.36 98.36 0.8K
14:37 98.39 98.39 98.37 98.38 4.0K
14:38 98.38 98.39 98.37 98.39 3.4K
14:39 98.39 98.40 98.38 98.40 1.5K
14:40 98.40 98.42 98.40 98.42 0.5K
14:41 98.42 98.42 98.40 98.40 3.1K
14:43 98.40 98.40 98.39 98.39 0.5K
14:44 98.38 98.40 98.38 98.40 1.9K
14:45 98.38 98.38 98.36 98.36 2.8K
14:47 98.36 98.38 98.36 98.38 1.2K
14:48 98.35 98.37 98.35 98.37 1.6K
14:49 98.40 98.40 98.40 98.40 1.2K
14:50 98.40 98.41 98.40 98.41 8.1K
14:51 98.40 98.42 98.40 98.41 5.4K
14:52 98.42 98.43 98.41 98.41 1.4K
14:53 98.39 98.39 98.37 98.37 1.2K
14:54 98.37 98.38 98.37 98.38 1.3K
14:55 98.38 98.38 98.37 98.37 0.7K
14:56 98.38 98.38 98.38 98.38 1.6K
14:57 98.33 98.33 98.33 98.33 0.7K
14:58 98.30 98.31 98.30 98.30 1.5K
14:59 98.32 98.32 98.30 98.30 3.1K
15:00 98.29 98.35 98.29 98.35 1.4K
15:01 98.37 98.37 98.36 98.37 3.4K
15:02 98.37 98.37 98.37 98.37 1.0K
15:03 98.35 98.36 98.35 98.36 1.2K
15:04 98.32 98.34 98.32 98.34 0.5K
15:05 98.34 98.34 98.33 98.33 7.7K
15:06 98.35 98.35 98.32 98.32 4.8K
15:07 98.33 98.36 98.33 98.36 4.7K
15:08 98.34 98.34 98.34 98.34 2.1K
15:09 98.36 98.36 98.36 98.36 1.0K
15:10 98.33 98.35 98.33 98.34 2.4K
15:11 98.35 98.36 98.34 98.34 2.9K
15:12 98.32 98.32 98.30 98.30 3.7K
15:13 98.31 98.33 98.31 98.33 0.6K
15:14 98.34 98.34 98.31 98.31 1.2K
15:15 98.33 98.34 98.33 98.34 1.1K
15:16 98.31 98.32 98.31 98.32 1.0K
15:17 98.33 98.33 98.31 98.32 4.3K
15:18 98.30 98.30 98.27 98.30 4.1K
15:19 98.32 98.33 98.31 98.31 2.3K
15:20 98.32 98.33 98.32 98.33 8.5K
15:21 98.35 98.35 98.33 98.33 1.5K
15:22 98.33 98.33 98.32 98.32 2.3K
15:23 98.34 98.34 98.33 98.33 2.0K
15:24 98.33 98.35 98.33 98.35 2.9K
15:25 98.35 98.35 98.32 98.35 3.1K
15:26 98.30 98.30 98.28 98.28 3.5K
15:27 98.30 98.31 98.28 98.29 4.6K
15:28 98.31 98.31 98.30 98.30 1.0K
15:29 98.32 98.32 98.27 98.29 2.5K
15:30 98.31 98.31 98.31 98.31 1.5K
15:31 98.27 98.27 98.26 98.27 4.2K
15:32 98.26 98.26 98.26 98.26 3.0K
15:33 98.26 98.28 98.26 98.27 4.5K
15:34 98.28 98.31 98.28 98.31 2.1K
15:35 98.30 98.30 98.26 98.29 3.0K
15:36 98.28 98.30 98.28 98.30 1.2K
15:37 98.30 98.31 98.30 98.30 2.4K
15:38 98.31 98.34 98.31 98.32 7.3K
15:39 98.33 98.33 98.29 98.33 1.2K
15:40 98.31 98.32 98.30 98.32 1.4K
15:41 98.30 98.32 98.30 98.32 3.0K
15:42 98.31 98.31 98.27 98.30 2.7K
15:43 98.28 98.28 98.28 98.28 2.2K
15:44 98.26 98.28 98.26 98.28 1.8K
15:45 98.27 98.28 98.27 98.27 5.5K
15:46 98.29 98.31 98.26 98.26 8.5K
15:47 98.26 98.28 98.26 98.28 1.2K
15:48 98.30 98.32 98.30 98.32 2.6K
15:49 98.31 98.32 98.31 98.32 5.4K
15:50 98.35 98.40 98.35 98.37 10.8K
15:51 98.37 98.38 98.34 98.37 7.0K
15:52 98.37 98.41 98.37 98.41 5.6K
15:53 98.40 98.40 98.37 98.38 3.3K
15:54 98.38 98.39 98.36 98.39 6.1K
15:55 98.40 98.45 98.40 98.45 5.2K
15:56 98.45 98.46 98.45 98.46 1.8K
15:57 98.46 98.47 98.45 98.46 6.3K
15:58 98.43 98.45 98.40 98.45 7.3K
15:59 98.47 98.54 98.47 98.54 12.5K
16:00 98.53 98.53 98.48 98.48 149.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available