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 99.11 99.21 99.04 99.04 12.7K
09:31 98.98 98.98 98.98 98.98 0.7K
09:32 99.10 99.10 99.06 99.06 1.1K
09:33 99.01 99.08 99.01 99.05 1.4K
09:34 99.05 99.05 99.00 99.02 2.2K
09:35 98.98 99.01 98.98 99.00 1.2K
09:36 98.94 98.94 98.94 98.94 0.1K
09:37 98.99 98.99 98.99 98.99 0.4K
09:38 98.99 98.99 98.99 98.99 0.1K
09:40 98.97 99.01 98.97 98.99 12.5K
09:41 98.98 98.98 98.98 98.98 1.6K
09:42 98.90 98.92 98.90 98.92 0.6K
09:43 98.95 98.95 98.95 98.95 0.3K
09:44 98.97 98.97 98.97 98.97 1.0K
09:45 98.96 99.00 98.96 98.98 0.6K
09:46 98.98 98.98 98.94 98.94 3.5K
09:48 98.92 98.92 98.92 98.92 0.1K
09:49 98.91 98.96 98.91 98.91 0.4K
09:50 98.88 98.88 98.88 98.88 0.4K
09:51 98.83 98.83 98.82 98.82 1.1K
09:52 98.77 98.77 98.77 98.77 0.6K
09:53 98.79 98.79 98.79 98.79 0.9K
09:55 98.70 98.70 98.68 98.68 0.4K
09:56 98.69 98.69 98.69 98.69 0.5K
09:57 98.68 98.68 98.67 98.67 0.4K
09:58 98.68 98.68 98.68 98.68 0.3K
09:59 98.63 98.68 98.63 98.63 0.8K
10:00 98.64 98.67 98.64 98.67 0.4K
10:01 98.72 98.74 98.69 98.70 1.6K
10:02 98.75 98.75 98.75 98.75 0.9K
10:03 98.69 98.69 98.69 98.69 0.5K
10:04 98.70 98.71 98.69 98.71 4.6K
10:05 98.68 98.68 98.63 98.63 0.6K
10:06 98.64 98.69 98.64 98.69 2.5K
10:07 98.72 98.72 98.72 98.72 3.1K
10:08 98.71 98.74 98.71 98.74 3.5K
10:09 98.75 98.75 98.72 98.72 2.1K
10:11 98.70 98.70 98.65 98.65 1.0K
10:12 98.64 98.64 98.64 98.64 0.2K
10:13 98.67 98.73 98.67 98.73 3.0K
10:14 98.71 98.75 98.71 98.74 1.8K
10:15 98.75 98.78 98.75 98.78 1.1K
10:16 98.78 98.78 98.78 98.78 3.2K
10:17 98.79 98.79 98.79 98.79 0.3K
10:18 98.75 98.75 98.75 98.75 0.6K
10:19 98.72 98.74 98.72 98.74 1.8K
10:20 98.73 98.73 98.73 98.73 1.0K
10:21 98.70 98.70 98.70 98.70 1.4K
10:22 98.70 98.75 98.69 98.75 2.6K
10:23 98.71 98.71 98.67 98.67 0.5K
10:24 98.61 98.65 98.61 98.65 2.5K
10:25 98.65 98.65 98.62 98.65 2.2K
10:26 98.62 98.62 98.62 98.62 1.7K
10:27 98.61 98.61 98.61 98.61 0.8K
10:28 98.57 98.57 98.57 98.57 0.4K
10:29 98.55 98.55 98.55 98.55 1.4K
10:32 98.52 98.52 98.52 98.52 1.4K
10:33 98.48 98.49 98.48 98.49 1.6K
10:34 98.47 98.47 98.45 98.45 1.7K
10:35 98.49 98.49 98.49 98.49 0.4K
10:36 98.53 98.55 98.53 98.54 3.7K
10:37 98.52 98.52 98.52 98.52 3.8K
10:38 98.54 98.57 98.54 98.57 1.1K
10:39 98.55 98.55 98.38 98.38 5.5K
10:40 98.38 98.39 98.38 98.39 1.5K
10:41 98.43 98.43 98.43 98.43 0.5K
10:42 98.47 98.47 98.47 98.47 0.7K
10:43 98.44 98.44 98.42 98.42 0.8K
10:44 98.42 98.42 98.40 98.41 1.4K
10:45 98.42 98.42 98.42 98.42 0.3K
10:46 98.44 98.44 98.44 98.44 0.9K
10:47 98.43 98.48 98.43 98.48 2.1K
10:48 98.42 98.44 98.42 98.44 1.1K
10:49 98.42 98.44 98.42 98.44 1.0K
10:50 98.51 98.52 98.51 98.52 2.2K
10:51 98.54 98.56 98.54 98.56 1.1K
10:52 98.58 98.58 98.58 98.58 0.8K
10:53 98.59 98.60 98.59 98.60 1.4K
10:54 98.52 98.52 98.52 98.52 0.4K
10:55 98.53 98.53 98.53 98.53 0.6K
10:56 98.57 98.57 98.56 98.56 1.4K
10:57 98.51 98.53 98.51 98.53 0.5K
10:58 98.53 98.53 98.52 98.52 0.9K
10:59 98.55 98.55 98.52 98.52 1.1K
11:00 98.52 98.56 98.52 98.56 1.6K
11:01 98.60 98.60 98.57 98.57 1.2K
11:02 98.57 98.60 98.57 98.60 0.9K
11:03 98.62 98.62 98.62 98.62 0.7K
11:04 98.61 98.61 98.61 98.61 0.6K
11:05 98.62 98.64 98.62 98.64 0.6K
11:06 98.65 98.65 98.65 98.65 0.2K
11:07 98.66 98.67 98.66 98.67 0.3K
11:08 98.66 98.70 98.66 98.70 1.5K
11:09 98.71 98.71 98.71 98.71 0.2K
11:10 98.74 98.74 98.74 98.74 0.3K
11:11 98.73 98.73 98.73 98.73 0.2K
11:12 98.75 98.75 98.75 98.75 0.6K
11:13 98.74 98.74 98.74 98.74 0.4K
11:14 98.72 98.73 98.72 98.73 0.4K
11:15 98.72 98.72 98.72 98.72 0.8K
11:16 98.71 98.72 98.71 98.72 1.2K
11:17 98.74 98.76 98.74 98.76 6.6K
11:18 98.77 98.77 98.77 98.77 1.1K
11:19 98.77 98.77 98.77 98.77 0.6K
11:20 98.77 98.77 98.74 98.74 0.4K
11:21 98.78 98.78 98.78 98.78 1.0K
11:23 98.80 98.80 98.80 98.80 0.2K
11:24 98.80 98.80 98.80 98.80 0.8K
11:25 98.84 98.84 98.84 98.84 4.1K
11:28 98.89 98.89 98.83 98.83 1.2K
11:29 98.85 98.85 98.85 98.85 0.1K
11:30 98.85 98.85 98.82 98.82 0.4K
11:31 98.81 98.82 98.81 98.82 1.1K
11:32 98.82 98.82 98.82 98.82 3.4K
11:33 98.82 98.82 98.82 98.82 0.5K
11:34 98.84 98.84 98.83 98.83 1.9K
11:35 98.86 98.86 98.86 98.86 1.3K
11:36 98.82 98.82 98.82 98.82 0.4K
11:37 98.81 98.81 98.75 98.75 2.1K
11:38 98.72 98.72 98.72 98.72 0.2K
11:40 98.71 98.71 98.71 98.71 0.5K
11:42 98.73 98.73 98.73 98.73 0.7K
11:44 98.71 98.71 98.71 98.71 0.3K
11:45 98.71 98.71 98.71 98.71 1.6K
11:46 98.66 98.68 98.66 98.68 0.7K
11:47 98.70 98.70 98.68 98.68 0.6K
11:48 98.71 98.73 98.70 98.70 2.8K
11:49 98.68 98.68 98.68 98.68 0.2K
11:50 98.68 98.72 98.68 98.72 1.2K
11:51 98.74 98.74 98.74 98.74 0.3K
11:52 98.74 98.78 98.74 98.78 0.6K
11:53 98.80 98.80 98.76 98.78 5.1K
11:54 98.76 98.76 98.75 98.76 2.1K
11:55 98.74 98.76 98.74 98.76 0.5K
11:56 98.77 98.77 98.77 98.77 3.3K
11:57 98.74 98.74 98.70 98.72 1.1K
11:58 98.71 98.71 98.69 98.69 1.2K
11:59 98.68 98.68 98.68 98.68 0.7K
12:00 98.64 98.64 98.64 98.64 0.2K
12:01 98.64 98.69 98.64 98.68 1.2K
12:02 98.68 98.68 98.68 98.68 0.2K
12:03 98.73 98.73 98.73 98.72 1.6K
12:05 98.66 98.66 98.66 98.66 0.3K
12:06 98.65 98.66 98.64 98.66 2.3K
12:07 98.64 98.66 98.64 98.66 1.4K
12:08 98.67 98.67 98.66 98.67 0.8K
12:09 98.64 98.64 98.64 98.64 0.9K
12:10 98.60 98.60 98.60 98.60 1.1K
12:13 98.59 98.60 98.59 98.60 7.6K
12:14 98.58 98.58 98.56 98.56 0.4K
12:15 98.57 98.57 98.54 98.55 4.1K
12:16 98.57 98.57 98.56 98.56 0.9K
12:17 98.59 98.59 98.58 98.58 0.9K
12:18 98.60 98.60 98.60 98.60 0.6K
12:19 98.62 98.62 98.62 98.62 4.0K
12:20 98.60 98.63 98.60 98.63 1.0K
12:21 98.67 98.68 98.67 98.68 9.5K
12:22 98.68 98.70 98.68 98.70 26.2K
12:23 98.71 98.72 98.71 98.72 1.5K
12:24 98.71 98.72 98.68 98.68 2.2K
12:25 98.68 98.68 98.64 98.64 5.6K
12:26 98.67 98.67 98.67 98.67 0.7K
12:27 98.67 98.67 98.67 98.67 0.2K
12:28 98.63 98.66 98.63 98.66 66.0K
12:29 98.66 98.67 98.65 98.67 4.4K
12:30 98.67 98.67 98.67 98.67 1.1K
12:32 98.66 98.66 98.66 98.66 0.8K
12:33 98.66 98.68 98.66 98.68 1.2K
12:34 98.68 98.68 98.68 98.68 0.2K
12:35 98.68 98.70 98.68 98.70 0.8K
12:37 98.70 98.73 98.70 98.72 0.8K
12:38 98.71 98.75 98.71 98.75 2.6K
12:39 98.71 98.72 98.71 98.72 0.8K
12:40 98.72 98.72 98.72 98.72 0.1K
12:41 98.72 98.75 98.72 98.75 2.4K
12:43 98.73 98.73 98.73 98.73 3.1K
12:44 98.72 98.72 98.72 98.72 1.1K
12:47 98.68 98.69 98.68 98.69 1.0K
12:49 98.71 98.71 98.70 98.70 0.2K
12:50 98.73 98.74 98.73 98.74 1.6K
12:51 98.75 98.75 98.74 98.74 0.4K
12:52 98.74 98.76 98.74 98.76 1.1K
12:54 98.75 98.75 98.75 98.75 0.4K
12:55 98.72 98.72 98.72 98.72 1.4K
12:57 98.72 98.72 98.70 98.71 5.8K
12:59 98.71 98.71 98.68 98.68 1.6K
13:01 98.70 98.70 98.66 98.66 21.4K
13:03 98.66 98.70 98.66 98.70 0.7K
13:04 98.69 98.70 98.69 98.70 0.5K
13:05 98.69 98.69 98.69 98.69 0.8K
13:06 98.69 98.69 98.69 98.69 0.4K
13:07 98.70 98.70 98.66 98.66 1.7K
13:08 98.65 98.65 98.65 98.65 0.8K
13:09 98.65 98.65 98.62 98.62 1.6K
13:10 98.65 98.66 98.65 98.66 1.0K
13:11 98.65 98.65 98.61 98.61 3.1K
13:12 98.64 98.65 98.61 98.61 6.3K
13:13 98.64 98.64 98.60 98.60 1.3K
13:14 98.57 98.57 98.57 98.57 1.0K
13:15 98.61 98.63 98.61 98.62 8.1K
13:16 98.63 98.63 98.63 98.63 0.3K
13:17 98.63 98.67 98.63 98.66 8.6K
13:18 98.66 98.66 98.65 98.65 5.4K
13:19 98.65 98.65 98.65 98.65 2.9K
13:20 98.66 98.66 98.66 98.66 1.0K
13:21 98.65 98.65 98.61 98.61 1.4K
13:22 98.58 98.58 98.58 98.58 1.1K
13:23 98.56 98.56 98.56 98.56 1.4K
13:24 98.60 98.60 98.59 98.59 33.6K
13:25 98.56 98.59 98.56 98.59 0.6K
13:26 98.56 98.56 98.55 98.55 3.8K
13:27 98.55 98.57 98.55 98.56 0.6K
13:28 98.51 98.51 98.51 98.51 1.2K
13:30 98.53 98.53 98.53 98.53 1.9K
13:31 98.50 98.51 98.50 98.51 2.0K
13:33 98.50 98.53 98.50 98.51 2.5K
13:34 98.52 98.53 98.52 98.53 3.1K
13:35 98.54 98.55 98.52 98.52 1.8K
13:36 98.53 98.53 98.53 98.53 0.4K
13:37 98.51 98.51 98.51 98.51 1.3K
13:38 98.49 98.49 98.49 98.49 0.4K
13:39 98.50 98.50 98.50 98.50 0.4K
13:40 98.47 98.47 98.47 98.47 1.5K
13:41 98.46 98.46 98.46 98.46 2.3K
13:42 98.47 98.50 98.47 98.50 4.1K
13:43 98.53 98.55 98.53 98.55 3.3K
13:45 98.50 98.50 98.48 98.47 7.2K
13:46 98.49 98.49 98.46 98.48 2.2K
13:48 98.48 98.48 98.48 98.48 1.1K
13:49 98.47 98.47 98.47 98.47 2.1K
13:52 98.44 98.44 98.42 98.42 0.8K
13:53 98.40 98.40 98.40 98.40 0.1K
13:54 98.37 98.37 98.37 98.37 0.2K
13:55 98.35 98.35 98.34 98.34 1.0K
13:56 98.33 98.33 98.31 98.31 2.1K
13:57 98.28 98.28 98.28 98.28 0.1K
13:58 98.31 98.31 98.31 98.31 0.1K
13:59 98.31 98.31 98.31 98.31 0.2K
14:00 98.30 98.30 98.29 98.29 0.7K
14:01 98.30 98.31 98.29 98.29 1.1K
14:03 98.29 98.29 98.29 98.29 1.4K
14:04 98.27 98.27 98.21 98.22 3.1K
14:05 98.22 98.23 98.21 98.21 1.3K
14:06 98.26 98.26 98.23 98.23 0.7K
14:07 98.22 98.23 98.20 98.20 1.2K
14:08 98.22 98.22 98.22 98.22 0.4K
14:09 98.16 98.16 98.16 98.16 2.8K
14:11 98.17 98.17 98.17 98.17 2.0K
14:12 98.17 98.17 98.15 98.15 3.0K
14:14 98.12 98.12 98.10 98.10 6.6K
14:16 98.12 98.12 98.09 98.12 1.8K
14:17 98.14 98.14 98.14 98.14 2.7K
14:19 98.09 98.09 98.09 98.09 0.5K
14:20 98.09 98.11 98.09 98.09 2.9K
14:21 98.11 98.11 98.11 98.11 0.8K
14:22 98.12 98.12 98.12 98.12 0.1K
14:23 98.16 98.16 98.15 98.15 2.0K
14:24 98.15 98.15 98.13 98.13 4.7K
14:26 98.06 98.06 98.05 98.05 0.9K
14:27 98.02 98.03 98.01 98.01 3.4K
14:28 98.00 98.02 98.00 98.00 0.8K
14:29 98.01 98.01 97.97 97.97 3.3K
14:30 97.91 97.91 97.91 97.91 0.7K
14:31 97.93 97.93 97.90 97.90 1.9K
14:32 97.91 97.91 97.88 97.88 0.9K
14:33 97.86 97.87 97.82 97.82 3.0K
14:34 97.84 97.84 97.84 97.84 0.4K
14:35 97.85 97.89 97.85 97.89 2.3K
14:36 97.98 97.98 97.94 97.94 2.8K
14:38 98.01 98.04 98.01 98.04 5.0K
14:39 98.02 98.04 97.98 98.04 2.0K
14:40 98.02 98.02 98.02 98.02 0.9K
14:42 97.95 97.96 97.92 97.92 1.4K
14:43 97.93 97.96 97.93 97.96 2.2K
14:44 97.95 97.95 97.95 97.95 0.3K
14:45 97.96 97.97 97.93 97.97 0.9K
14:46 97.97 98.00 97.96 98.00 2.3K
14:47 98.00 98.00 98.00 98.00 1.1K
14:49 98.08 98.10 98.08 98.08 2.6K
14:50 98.11 98.11 98.10 98.11 1.4K
14:51 98.09 98.10 98.09 98.10 1.7K
14:52 98.09 98.10 98.09 98.10 0.6K
14:53 98.11 98.11 98.11 98.11 0.6K
14:54 98.12 98.12 98.10 98.10 3.2K
14:55 98.08 98.08 98.08 98.08 0.3K
14:56 98.08 98.08 98.04 98.06 1.9K
14:57 98.05 98.07 98.04 98.04 4.0K
14:58 98.01 98.04 98.01 98.04 1.5K
14:59 98.06 98.06 98.06 98.06 0.4K
15:00 98.06 98.06 98.03 98.03 7.0K
15:01 98.03 98.06 98.03 98.04 3.2K
15:02 98.04 98.05 98.03 98.05 4.4K
15:03 98.06 98.06 98.03 98.04 2.6K
15:04 98.05 98.05 98.04 98.05 1.6K
15:05 98.05 98.07 98.05 98.07 0.5K
15:06 98.05 98.07 98.05 98.06 12.8K
15:07 98.08 98.10 98.07 98.10 4.8K
15:08 98.10 98.10 98.09 98.09 3.4K
15:09 98.08 98.09 98.07 98.08 3.8K
15:10 98.07 98.07 98.07 98.07 1.4K
15:11 98.12 98.12 98.12 98.12 0.5K
15:12 98.09 98.09 98.07 98.08 1.1K
15:13 98.08 98.08 98.07 98.07 1.4K
15:14 98.06 98.06 98.05 98.06 1.6K
15:15 98.07 98.10 98.07 98.08 2.7K
15:16 98.07 98.11 98.07 98.10 4.2K
15:17 98.11 98.11 98.07 98.07 1.9K
15:18 98.08 98.09 98.07 98.07 1.6K
15:19 98.09 98.09 98.08 98.08 0.6K
15:20 98.05 98.12 98.05 98.12 3.4K
15:21 98.12 98.15 98.12 98.15 6.9K
15:22 98.15 98.15 98.14 98.14 1.6K
15:23 98.15 98.16 98.15 98.16 1.7K
15:24 98.16 98.17 98.16 98.17 3.0K
15:25 98.17 98.17 98.15 98.15 0.8K
15:26 98.15 98.17 98.15 98.17 2.4K
15:27 98.17 98.19 98.17 98.19 5.5K
15:29 98.20 98.20 98.18 98.18 0.8K
15:30 98.23 98.24 98.23 98.24 1.4K
15:31 98.28 98.30 98.28 98.28 3.6K
15:32 98.27 98.30 98.27 98.30 1.9K
15:33 98.30 98.31 98.29 98.29 5.1K
15:34 98.30 98.31 98.26 98.26 7.2K
15:35 98.29 98.32 98.29 98.32 2.3K
15:36 98.30 98.31 98.30 98.31 0.6K
15:37 98.29 98.31 98.27 98.31 4.0K
15:38 98.31 98.31 98.31 98.31 0.4K
15:39 98.26 98.30 98.25 98.30 1.6K
15:40 98.32 98.32 98.32 98.32 0.5K
15:41 98.30 98.31 98.28 98.31 1.3K
15:42 98.28 98.33 98.28 98.33 2.5K
15:43 98.30 98.31 98.27 98.27 4.2K
15:44 98.27 98.28 98.27 98.28 7.3K
15:45 98.25 98.25 98.25 98.25 1.9K
15:46 98.27 98.27 98.25 98.27 1.6K
15:47 98.26 98.28 98.26 98.28 2.0K
15:49 98.32 98.32 98.32 98.32 1.3K
15:50 98.39 98.46 98.37 98.37 14.6K
15:51 98.35 98.35 98.33 98.33 1.6K
15:52 98.32 98.33 98.30 98.33 1.3K
15:53 98.32 98.34 98.31 98.33 1.2K
15:54 98.33 98.36 98.32 98.35 2.3K
15:55 98.41 98.41 98.40 98.40 1.0K
15:56 98.40 98.41 98.40 98.41 1.6K
15:57 98.37 98.39 98.37 98.38 9.3K
15:58 98.38 98.40 98.33 98.35 7.2K
15:59 98.35 98.38 98.34 98.38 15.1K
16:00 98.37 98.42 98.37 98.42 3.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available