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 96.69 96.69 96.61 96.61 17.6K
09:31 96.42 96.42 96.37 96.37 16.8K
09:32 96.38 96.49 96.38 96.49 1.2K
09:33 96.44 96.45 96.36 96.44 0.9K
09:35 96.56 96.60 96.56 96.60 2.3K
09:36 96.58 96.58 96.54 96.54 1.7K
09:37 96.57 96.59 96.57 96.59 0.5K
09:38 96.54 96.63 96.54 96.63 1.5K
09:39 96.66 96.66 96.66 96.66 2.5K
09:40 96.62 96.62 96.62 96.62 0.4K
09:41 96.64 96.64 96.60 96.60 0.3K
09:42 96.58 96.59 96.50 96.50 10.1K
09:43 96.46 96.46 96.46 96.46 0.8K
09:44 96.53 96.53 96.53 96.53 0.3K
09:45 96.54 96.57 96.54 96.57 3.0K
09:46 96.57 96.62 96.57 96.62 1.1K
09:48 96.63 96.68 96.63 96.68 1.3K
09:50 96.59 96.59 96.55 96.55 1.9K
09:51 96.57 96.61 96.57 96.59 0.6K
09:52 96.62 96.62 96.60 96.60 1.6K
09:54 96.58 96.63 96.58 96.63 2.1K
09:55 96.59 96.59 96.56 96.58 3.4K
09:56 96.59 96.59 96.59 96.59 0.2K
09:57 96.55 96.62 96.54 96.62 2.5K
09:58 96.64 96.64 96.64 96.64 0.3K
09:59 96.70 96.70 96.70 96.70 0.4K
10:00 96.72 96.72 96.52 96.52 3.9K
10:01 96.58 96.58 96.58 96.58 0.4K
10:02 96.57 96.57 96.54 96.54 0.5K
10:03 96.53 96.53 96.47 96.47 1.5K
10:04 96.46 96.46 96.46 96.46 1.9K
10:07 96.56 96.57 96.56 96.57 0.5K
10:08 96.78 96.78 96.70 96.70 6.1K
10:10 96.65 96.65 96.64 96.64 1.1K
10:11 96.58 96.58 96.55 96.55 2.0K
10:12 96.50 96.53 96.49 96.49 3.5K
10:13 96.52 96.52 96.52 96.52 0.7K
10:14 96.54 96.54 96.54 96.54 1.5K
10:15 96.60 96.60 96.60 96.60 1.1K
10:18 96.63 96.63 96.60 96.60 1.4K
10:20 96.67 96.67 96.67 96.67 0.5K
10:21 96.69 96.69 96.69 96.69 1.5K
10:22 96.73 96.73 96.68 96.68 1.5K
10:23 96.67 96.67 96.64 96.64 1.3K
10:24 96.66 96.72 96.66 96.72 1.4K
10:25 96.68 96.73 96.68 96.69 1.6K
10:27 96.78 96.78 96.76 96.76 3.6K
10:28 96.71 96.71 96.71 96.71 0.4K
10:29 96.63 96.63 96.63 96.63 0.2K
10:30 96.68 96.72 96.68 96.71 0.8K
10:31 96.63 96.63 96.63 96.63 0.2K
10:32 96.68 96.68 96.63 96.63 1.0K
10:33 96.64 96.66 96.62 96.63 2.5K
10:34 96.70 96.70 96.68 96.68 1.2K
10:36 96.78 96.78 96.78 96.77 0.3K
10:37 96.84 96.86 96.84 96.86 2.8K
10:38 96.81 96.95 96.81 96.87 11.9K
10:39 96.95 96.95 96.91 96.91 1.0K
10:40 96.88 96.90 96.83 96.83 1.6K
10:41 96.83 96.83 96.79 96.79 1.0K
10:42 96.87 96.87 96.87 96.87 0.7K
10:43 96.93 96.93 96.87 96.87 8.6K
10:44 96.88 96.88 96.88 96.88 0.9K
10:45 96.91 96.92 96.90 96.90 2.2K
10:46 96.88 96.89 96.87 96.87 1.6K
10:47 96.86 96.86 96.86 96.86 0.3K
10:48 96.94 96.94 96.94 96.94 0.1K
10:49 96.89 96.89 96.87 96.87 3.1K
10:51 96.85 96.88 96.85 96.88 0.6K
10:52 96.83 96.84 96.78 96.78 2.3K
10:53 96.82 96.82 96.82 96.82 0.5K
10:54 96.81 96.81 96.80 96.80 0.6K
10:55 96.80 96.81 96.80 96.81 1.1K
10:56 96.83 96.83 96.82 96.82 1.1K
10:57 96.79 96.79 96.79 96.79 0.1K
10:58 96.78 96.82 96.78 96.80 1.3K
10:59 96.83 96.83 96.83 96.83 0.2K
11:00 96.79 96.79 96.76 96.76 0.6K
11:01 96.77 96.77 96.74 96.74 1.5K
11:02 96.74 96.74 96.68 96.68 3.1K
11:03 96.63 96.63 96.62 96.62 0.8K
11:04 96.66 96.66 96.66 96.66 0.5K
11:05 96.56 96.60 96.56 96.60 2.1K
11:08 96.51 96.51 96.49 96.49 0.7K
11:09 96.53 96.53 96.50 96.51 1.4K
11:10 96.47 96.47 96.47 96.47 0.3K
11:11 96.51 96.51 96.42 96.43 2.4K
11:13 96.37 96.37 96.33 96.33 1.1K
11:14 96.33 96.33 96.27 96.27 2.9K
11:15 96.21 96.22 96.21 96.22 1.7K
11:16 96.21 96.27 96.21 96.27 1.6K
11:17 96.28 96.28 96.28 96.28 0.2K
11:18 96.28 96.30 96.28 96.30 1.2K
11:19 96.30 96.30 96.29 96.29 1.0K
11:20 96.26 96.26 96.26 96.26 0.4K
11:21 96.26 96.26 96.26 96.26 1.7K
11:22 96.22 96.22 96.22 96.22 1.1K
11:23 96.30 96.30 96.30 96.30 0.6K
11:24 96.28 96.28 96.27 96.27 0.8K
11:25 96.29 96.29 96.26 96.26 0.6K
11:26 96.24 96.26 96.23 96.26 1.0K
11:27 96.28 96.28 96.28 96.28 0.2K
11:28 96.28 96.28 96.26 96.26 2.7K
11:29 96.32 96.34 96.32 96.34 2.4K
11:30 96.41 96.42 96.40 96.42 4.5K
11:31 96.40 96.41 96.40 96.41 25.5K
11:32 96.43 96.45 96.43 96.45 0.6K
11:33 96.37 96.37 96.37 96.37 0.7K
11:34 96.36 96.38 96.35 96.35 1.7K
11:35 96.35 96.35 96.31 96.31 0.6K
11:36 96.31 96.33 96.31 96.33 1.2K
11:37 96.37 96.37 96.37 96.37 0.4K
11:38 96.38 96.38 96.38 96.38 0.1K
11:39 96.38 96.38 96.34 96.34 19.2K
11:40 96.42 96.42 96.42 96.42 0.5K
11:41 96.36 96.36 96.36 96.36 0.5K
11:42 96.42 96.42 96.42 96.42 1.6K
11:44 96.49 96.49 96.49 96.49 0.4K
11:45 96.44 96.44 96.42 96.42 0.9K
11:47 96.37 96.37 96.37 96.37 2.0K
11:48 96.44 96.45 96.44 96.45 2.0K
11:49 96.44 96.48 96.44 96.48 0.5K
11:50 96.50 96.50 96.47 96.47 2.5K
11:51 96.52 96.54 96.52 96.54 0.7K
11:52 96.55 96.58 96.55 96.56 1.2K
11:53 96.59 96.60 96.59 96.60 0.9K
11:54 96.59 96.59 96.59 96.59 0.4K
11:55 96.63 96.63 96.61 96.61 0.7K
11:56 96.62 96.62 96.62 96.62 0.3K
11:57 96.62 96.63 96.61 96.62 2.4K
11:58 96.63 96.66 96.63 96.66 1.4K
11:59 96.68 96.68 96.68 96.68 0.4K
12:00 96.65 96.67 96.64 96.67 11.8K
12:01 96.68 96.68 96.65 96.67 1.8K
12:02 96.65 96.65 96.65 96.65 0.5K
12:03 96.59 96.59 96.57 96.57 1.4K
12:04 96.56 96.56 96.53 96.55 5.3K
12:05 96.53 96.53 96.53 96.53 2.7K
12:06 96.55 96.55 96.53 96.53 0.5K
12:07 96.50 96.53 96.50 96.53 0.9K
12:09 96.51 96.51 96.51 96.51 0.3K
12:10 96.54 96.54 96.54 96.54 0.4K
12:11 96.54 96.55 96.54 96.55 2.4K
12:12 96.52 96.53 96.52 96.53 13.5K
12:13 96.54 96.66 96.54 96.66 4.6K
12:14 96.66 96.66 96.64 96.64 1.2K
12:16 96.64 96.64 96.64 96.64 0.3K
12:17 96.67 96.70 96.67 96.68 1.1K
12:18 96.68 96.71 96.68 96.71 1.9K
12:20 96.78 96.79 96.78 96.79 1.2K
12:21 96.85 96.85 96.82 96.82 2.0K
12:22 96.84 96.85 96.84 96.84 3.9K
12:23 96.81 96.81 96.78 96.78 1.5K
12:24 96.77 96.77 96.77 96.77 0.1K
12:25 96.78 96.78 96.76 96.78 2.6K
12:27 96.78 96.78 96.77 96.77 0.7K
12:28 96.78 96.79 96.75 96.75 2.1K
12:29 96.79 96.79 96.79 96.78 0.9K
12:30 96.82 96.82 96.82 96.82 0.5K
12:31 96.81 96.81 96.76 96.76 2.2K
12:32 96.75 96.76 96.75 96.76 1.2K
12:33 96.73 96.73 96.73 96.73 0.8K
12:34 96.71 96.71 96.71 96.71 0.5K
12:35 96.79 96.84 96.79 96.84 2.8K
12:36 96.83 96.83 96.80 96.80 4.8K
12:37 96.81 96.81 96.81 96.81 0.3K
12:38 96.80 96.80 96.80 96.80 1.9K
12:41 96.74 96.74 96.72 96.72 1.6K
12:43 96.72 96.72 96.72 96.72 0.1K
12:44 96.73 96.74 96.73 96.74 1.2K
12:45 96.79 96.79 96.79 96.79 0.2K
12:46 96.79 96.79 96.79 96.79 0.7K
12:47 96.86 96.86 96.86 96.86 0.3K
12:48 96.86 96.89 96.83 96.89 2.5K
12:49 96.88 96.88 96.88 96.88 0.4K
12:50 96.87 96.87 96.87 96.87 0.8K
12:51 96.86 96.86 96.84 96.86 2.2K
12:52 96.86 96.86 96.86 96.86 0.1K
12:53 96.87 96.87 96.83 96.83 1.2K
12:54 96.85 96.85 96.85 96.85 0.5K
12:55 96.88 96.88 96.88 96.88 0.2K
12:56 96.88 96.88 96.87 96.88 0.9K
12:58 96.87 96.87 96.87 96.87 0.3K
12:59 96.86 96.86 96.86 96.86 1.5K
13:00 96.87 96.87 96.87 96.87 0.2K
13:01 96.83 96.85 96.83 96.85 1.5K
13:02 96.80 96.80 96.80 96.80 1.0K
13:04 96.71 96.71 96.71 96.71 0.7K
13:05 96.73 96.73 96.73 96.73 2.2K
13:06 96.71 96.71 96.70 96.70 1.8K
13:07 96.67 96.67 96.67 96.67 0.7K
13:08 96.65 96.65 96.64 96.64 0.5K
13:09 96.64 96.67 96.64 96.65 1.3K
13:10 96.67 96.67 96.63 96.65 4.4K
13:12 96.63 96.66 96.62 96.65 37.5K
13:13 96.61 96.61 96.61 96.61 0.9K
13:14 96.64 96.64 96.62 96.62 0.4K
13:15 96.65 96.65 96.65 96.65 1.2K
13:16 96.60 96.60 96.60 96.60 1.7K
13:18 96.58 96.58 96.56 96.56 0.8K
13:19 96.57 96.58 96.54 96.58 6.1K
13:20 96.57 96.61 96.57 96.61 0.6K
13:21 96.59 96.59 96.58 96.58 0.4K
13:22 96.54 96.54 96.53 96.53 1.7K
13:23 96.52 96.52 96.52 96.52 0.2K
13:24 96.53 96.53 96.53 96.53 2.9K
13:26 96.58 96.58 96.58 96.58 0.1K
13:27 96.56 96.56 96.51 96.51 3.2K
13:28 96.49 96.51 96.49 96.51 0.8K
13:29 96.51 96.51 96.51 96.51 0.3K
13:30 96.47 96.53 96.47 96.54 3.7K
13:31 96.53 96.53 96.51 96.51 0.5K
13:32 96.53 96.53 96.52 96.52 0.4K
13:33 96.54 96.55 96.54 96.55 0.8K
13:34 96.55 96.55 96.54 96.54 1.4K
13:35 96.53 96.55 96.51 96.55 1.0K
13:36 96.55 96.57 96.55 96.57 1.2K
13:37 96.56 96.56 96.56 96.56 1.0K
13:40 96.59 96.61 96.59 96.61 0.3K
13:41 96.58 96.58 96.57 96.58 1.1K
13:42 96.54 96.54 96.53 96.53 0.8K
13:43 96.51 96.51 96.51 96.51 1.5K
13:44 96.51 96.51 96.51 96.51 0.4K
13:45 96.47 96.47 96.47 96.47 3.1K
13:46 96.48 96.48 96.48 96.48 0.2K
13:47 96.50 96.52 96.49 96.50 0.8K
13:48 96.50 96.50 96.50 96.50 0.2K
13:49 96.50 96.51 96.50 96.51 2.6K
13:53 96.52 96.53 96.52 96.53 1.1K
13:54 96.52 96.53 96.51 96.53 7.3K
13:55 96.53 96.53 96.52 96.53 4.4K
13:58 96.51 96.52 96.51 96.52 0.7K
13:59 96.51 96.53 96.51 96.53 0.5K
14:00 96.54 96.54 96.54 96.54 0.8K
14:01 96.51 96.51 96.51 96.51 0.5K
14:02 96.51 96.51 96.46 96.48 2.6K
14:03 96.49 96.50 96.48 96.50 2.4K
14:04 96.49 96.49 96.49 96.49 1.8K
14:05 96.48 96.48 96.44 96.47 1.4K
14:06 96.47 96.48 96.47 96.47 2.8K
14:07 96.48 96.49 96.48 96.49 1.0K
14:08 96.49 96.49 96.49 96.49 0.4K
14:09 96.49 96.49 96.49 96.49 0.5K
14:10 96.48 96.48 96.48 96.48 0.5K
14:12 96.46 96.46 96.39 96.40 6.6K
14:13 96.40 96.43 96.38 96.43 1.1K
14:14 96.43 96.43 96.42 96.42 2.3K
14:15 96.43 96.43 96.40 96.40 2.6K
14:16 96.42 96.42 96.41 96.41 1.3K
14:17 96.40 96.42 96.40 96.42 2.2K
14:18 96.41 96.41 96.39 96.39 9.7K
14:19 96.42 96.42 96.41 96.41 1.0K
14:20 96.40 96.40 96.38 96.39 5.8K
14:21 96.39 96.40 96.39 96.40 0.6K
14:22 96.41 96.46 96.41 96.46 5.1K
14:23 96.46 96.46 96.42 96.44 1.2K
14:25 96.41 96.44 96.41 96.44 0.7K
14:26 96.38 96.38 96.37 96.37 1.5K
14:27 96.45 96.46 96.45 96.46 1.0K
14:28 96.44 96.44 96.44 96.44 0.3K
14:29 96.44 96.44 96.41 96.41 2.2K
14:30 96.44 96.46 96.44 96.46 1.1K
14:31 96.48 96.48 96.48 96.48 0.2K
14:32 96.45 96.48 96.45 96.48 1.6K
14:33 96.48 96.50 96.48 96.48 4.0K
14:34 96.51 96.52 96.51 96.52 0.3K
14:35 96.51 96.51 96.51 96.51 1.2K
14:36 96.56 96.56 96.53 96.54 1.9K
14:38 96.56 96.60 96.56 96.60 3.6K
14:39 96.60 96.60 96.60 96.60 0.5K
14:40 96.59 96.59 96.59 96.59 0.4K
14:41 96.61 96.61 96.58 96.58 2.7K
14:43 96.57 96.57 96.57 96.57 1.1K
14:45 96.56 96.58 96.56 96.58 2.9K
14:46 96.61 96.61 96.61 96.61 1.7K
14:47 96.60 96.65 96.60 96.64 1.0K
14:48 96.62 96.64 96.61 96.63 1.1K
14:49 96.62 96.62 96.62 96.62 0.7K
14:50 96.60 96.60 96.59 96.59 1.3K
14:51 96.58 96.58 96.58 96.58 0.5K
14:52 96.59 96.60 96.57 96.60 2.1K
14:53 96.60 96.60 96.60 96.60 0.7K
14:54 96.63 96.63 96.63 96.63 0.9K
14:55 96.62 96.62 96.60 96.60 1.9K
14:56 96.61 96.63 96.61 96.63 0.7K
14:57 96.59 96.62 96.59 96.61 3.3K
14:58 96.58 96.58 96.58 96.58 1.3K
14:59 96.59 96.59 96.57 96.57 0.9K
15:00 96.62 96.63 96.61 96.63 0.7K
15:01 96.63 96.65 96.63 96.65 0.5K
15:02 96.64 96.65 96.64 96.65 5.4K
15:03 96.65 96.66 96.64 96.64 4.8K
15:04 96.59 96.60 96.59 96.60 0.6K
15:05 96.65 96.65 96.65 96.65 1.1K
15:06 96.64 96.65 96.63 96.63 5.4K
15:07 96.65 96.65 96.65 96.65 5.8K
15:08 96.63 96.66 96.63 96.66 4.6K
15:09 96.68 96.68 96.65 96.67 2.1K
15:10 96.67 96.68 96.66 96.66 2.0K
15:11 96.68 96.69 96.67 96.69 1.8K
15:12 96.69 96.70 96.68 96.69 4.0K
15:13 96.69 96.69 96.68 96.68 3.5K
15:14 96.69 96.74 96.69 96.72 5.7K
15:15 96.73 96.73 96.72 96.72 0.7K
15:16 96.68 96.71 96.66 96.66 5.5K
15:17 96.67 96.67 96.66 96.66 3.9K
15:18 96.65 96.65 96.65 96.65 0.7K
15:19 96.67 96.69 96.67 96.69 1.6K
15:20 96.70 96.71 96.70 96.70 2.6K
15:22 96.64 96.68 96.64 96.67 1.5K
15:23 96.67 96.71 96.67 96.71 2.0K
15:24 96.72 96.72 96.69 96.72 26.1K
15:25 96.70 96.70 96.68 96.68 1.8K
15:26 96.66 96.66 96.66 96.66 0.3K
15:27 96.63 96.65 96.63 96.63 1.1K
15:28 96.67 96.67 96.62 96.62 1.9K
15:29 96.61 96.62 96.61 96.62 1.9K
15:30 96.57 96.60 96.56 96.60 1.9K
15:31 96.58 96.59 96.58 96.59 0.5K
15:32 96.57 96.60 96.55 96.55 3.1K
15:33 96.56 96.56 96.55 96.55 1.4K
15:34 96.53 96.55 96.53 96.55 1.6K
15:35 96.53 96.53 96.53 96.53 2.7K
15:36 96.55 96.55 96.55 96.55 2.1K
15:37 96.55 96.56 96.55 96.55 10.2K
15:38 96.56 96.58 96.55 96.55 1.4K
15:39 96.57 96.57 96.55 96.56 3.1K
15:40 96.58 96.60 96.57 96.59 2.3K
15:41 96.61 96.62 96.60 96.60 1.4K
15:42 96.57 96.57 96.55 96.57 1.2K
15:43 96.55 96.55 96.52 96.52 3.9K
15:44 96.54 96.54 96.52 96.53 0.7K
15:45 96.50 96.50 96.49 96.49 1.7K
15:46 96.51 96.53 96.47 96.47 3.5K
15:47 96.49 96.49 96.47 96.48 1.7K
15:48 96.49 96.52 96.49 96.51 2.7K
15:49 96.51 96.51 96.50 96.50 2.9K
15:50 96.63 96.68 96.53 96.53 18.2K
15:51 96.52 96.52 96.50 96.50 3.0K
15:52 96.48 96.48 96.48 96.48 2.7K
15:53 96.46 96.48 96.44 96.45 2.0K
15:54 96.46 96.46 96.43 96.44 0.7K
15:55 96.47 96.50 96.47 96.48 2.0K
15:56 96.49 96.49 96.43 96.47 4.6K
15:57 96.46 96.46 96.43 96.43 1.2K
15:58 96.43 96.47 96.43 96.47 2.3K
15:59 96.42 96.45 96.38 96.44 5.6K
16:00 96.45 96.46 96.45 96.46 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available