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 96.96 96.97 96.81 96.97 11.4K
09:31 96.86 96.86 96.86 96.86 1.4K
09:32 96.81 96.81 96.81 96.81 12.2K
09:33 96.79 96.79 96.78 96.78 0.9K
09:34 96.70 96.74 96.67 96.71 2.7K
09:35 96.71 96.72 96.69 96.72 2.3K
09:36 96.71 96.71 96.65 96.65 2.6K
09:37 96.65 96.70 96.65 96.67 2.8K
09:38 96.67 96.69 96.64 96.65 4.2K
09:39 96.66 96.71 96.66 96.71 2.8K
09:40 96.75 96.75 96.75 96.75 0.6K
09:41 96.76 96.78 96.76 96.78 1.7K
09:42 96.84 96.84 96.84 96.84 1.0K
09:44 96.81 96.90 96.81 96.90 7.2K
09:45 96.91 96.97 96.91 96.96 20.2K
09:46 96.93 96.95 96.93 96.95 2.1K
09:47 96.97 96.99 96.97 96.97 2.9K
09:49 96.95 96.95 96.95 96.95 0.3K
09:50 96.98 96.98 96.91 96.91 2.6K
09:51 96.89 96.93 96.86 96.86 7.8K
09:52 96.88 96.90 96.88 96.90 2.6K
09:53 96.89 96.89 96.87 96.87 1.8K
09:54 96.87 96.87 96.87 96.87 0.5K
09:55 96.91 96.93 96.91 96.93 2.9K
09:56 96.92 96.92 96.88 96.88 1.8K
09:57 96.80 96.81 96.80 96.81 0.7K
09:58 96.81 96.81 96.81 96.81 0.5K
09:59 96.79 96.82 96.79 96.80 4.4K
10:00 96.83 96.88 96.83 96.88 1.7K
10:01 96.88 96.90 96.87 96.90 1.5K
10:02 96.94 96.94 96.94 96.94 5.1K
10:04 96.92 96.92 96.90 96.90 1.8K
10:05 96.86 96.86 96.86 96.86 0.4K
10:06 96.83 96.86 96.83 96.85 2.0K
10:07 96.74 96.75 96.73 96.75 2.7K
10:08 96.81 96.81 96.81 96.81 0.3K
10:09 96.76 96.79 96.76 96.79 2.0K
10:10 96.84 96.84 96.84 96.84 1.6K
10:11 96.87 96.87 96.87 96.87 1.7K
10:12 96.81 96.84 96.79 96.84 5.0K
10:13 96.83 96.83 96.83 96.83 0.7K
10:14 96.73 96.73 96.73 96.73 1.1K
10:16 96.75 96.75 96.75 96.75 0.3K
10:17 96.72 96.81 96.72 96.81 1.8K
10:18 96.85 96.85 96.85 96.85 0.3K
10:19 96.91 96.91 96.91 96.91 1.2K
10:20 96.94 96.94 96.94 96.94 1.4K
10:21 96.90 96.90 96.85 96.85 2.6K
10:22 96.85 96.85 96.84 96.84 0.9K
10:23 96.87 96.87 96.83 96.83 1.2K
10:24 96.81 96.81 96.81 96.81 0.4K
10:25 96.78 96.78 96.78 96.78 1.4K
10:26 96.80 96.80 96.80 96.80 0.5K
10:27 96.73 96.73 96.67 96.67 6.6K
10:28 96.68 96.70 96.67 96.70 2.5K
10:30 96.67 96.67 96.63 96.63 1.2K
10:31 96.64 96.64 96.63 96.63 5.7K
10:32 96.65 96.65 96.65 96.65 0.9K
10:33 96.62 96.62 96.62 96.62 0.4K
10:34 96.64 96.64 96.60 96.60 1.0K
10:35 96.60 96.60 96.60 96.60 0.4K
10:36 96.63 96.64 96.62 96.62 1.5K
10:37 96.61 96.63 96.61 96.63 1.3K
10:38 96.63 96.63 96.63 96.63 0.8K
10:39 96.56 96.62 96.56 96.62 1.3K
10:40 96.57 96.57 96.57 96.57 1.2K
10:41 96.58 96.58 96.54 96.54 5.0K
10:42 96.57 96.58 96.57 96.58 2.7K
10:43 96.63 96.63 96.61 96.61 1.2K
10:44 96.62 96.62 96.53 96.53 1.6K
10:45 96.54 96.54 96.50 96.50 2.3K
10:46 96.52 96.52 96.50 96.50 1.9K
10:47 96.45 96.45 96.43 96.43 2.7K
10:48 96.48 96.48 96.48 96.48 0.3K
10:49 96.52 96.52 96.49 96.51 17.6K
10:50 96.51 96.53 96.51 96.53 4.3K
10:51 96.55 96.55 96.55 96.55 0.2K
10:52 96.53 96.55 96.51 96.51 2.2K
10:53 96.50 96.50 96.44 96.45 1.8K
10:54 96.44 96.44 96.44 96.44 0.7K
10:55 96.45 96.45 96.45 96.45 2.1K
10:56 96.41 96.41 96.41 96.41 0.8K
10:57 96.42 96.42 96.42 96.42 0.9K
10:58 96.40 96.40 96.40 96.40 1.5K
10:59 96.42 96.43 96.42 96.43 2.4K
11:00 96.39 96.39 96.34 96.34 1.6K
11:01 96.42 96.42 96.41 96.41 0.4K
11:02 96.39 96.39 96.36 96.36 2.8K
11:04 96.35 96.35 96.35 96.35 1.4K
11:05 96.34 96.34 96.34 96.34 0.9K
11:06 96.38 96.38 96.38 96.38 0.2K
11:07 96.38 96.40 96.38 96.40 1.4K
11:08 96.37 96.40 96.37 96.39 3.1K
11:10 96.35 96.38 96.35 96.35 1.3K
11:11 96.34 96.38 96.34 96.38 1.6K
11:12 96.39 96.39 96.38 96.38 0.6K
11:13 96.36 96.38 96.36 96.38 1.9K
11:14 96.36 96.37 96.36 96.36 1.3K
11:15 96.36 96.37 96.36 96.37 2.5K
11:16 96.36 96.36 96.33 96.34 15.2K
11:17 96.33 96.33 96.33 96.33 0.7K
11:19 96.36 96.37 96.36 96.37 1.5K
11:21 96.38 96.38 96.38 96.38 1.6K
11:23 96.40 96.42 96.40 96.42 7.4K
11:24 96.46 96.46 96.46 96.46 0.3K
11:25 96.46 96.46 96.42 96.42 1.4K
11:26 96.43 96.43 96.40 96.40 3.3K
11:29 96.41 96.44 96.41 96.44 1.0K
11:30 96.39 96.39 96.38 96.39 1.5K
11:31 96.43 96.43 96.43 96.43 3.1K
11:32 96.40 96.42 96.40 96.42 2.1K
11:33 96.44 96.44 96.42 96.42 1.3K
11:34 96.43 96.44 96.43 96.44 1.6K
11:35 96.47 96.47 96.45 96.45 15.1K
11:36 96.47 96.48 96.45 96.45 1.7K
11:38 96.43 96.43 96.43 96.43 2.3K
11:39 96.44 96.44 96.44 96.44 1.2K
11:40 96.45 96.45 96.45 96.45 1.1K
11:41 96.46 96.46 96.46 96.46 1.1K
11:42 96.43 96.43 96.43 96.43 2.7K
11:44 96.43 96.45 96.43 96.45 1.6K
11:45 96.46 96.48 96.46 96.48 0.5K
11:46 96.46 96.46 96.42 96.45 1.6K
11:47 96.46 96.46 96.45 96.45 1.0K
11:48 96.47 96.47 96.46 96.46 3.1K
11:49 96.46 96.47 96.46 96.47 2.5K
11:50 96.48 96.49 96.48 96.49 6.8K
11:51 96.50 96.52 96.50 96.52 2.2K
11:52 96.52 96.52 96.52 96.52 0.1K
11:54 96.50 96.51 96.50 96.50 1.0K
11:55 96.48 96.48 96.44 96.46 1.6K
11:56 96.48 96.48 96.48 96.48 0.5K
11:57 96.43 96.45 96.43 96.44 1.7K
11:58 96.47 96.47 96.46 96.46 1.3K
11:59 96.50 96.50 96.50 96.50 1.4K
12:00 96.48 96.48 96.43 96.43 1.1K
12:01 96.42 96.50 96.42 96.48 3.2K
12:02 96.49 96.49 96.47 96.49 2.0K
12:03 96.49 96.49 96.49 96.49 1.8K
12:04 96.50 96.55 96.50 96.55 2.4K
12:05 96.54 96.58 96.53 96.58 6.1K
12:06 96.59 96.62 96.59 96.62 0.8K
12:07 96.63 96.66 96.63 96.66 0.8K
12:08 96.66 96.66 96.66 96.65 1.2K
12:09 96.65 96.67 96.65 96.67 0.4K
12:10 96.64 96.64 96.63 96.64 0.9K
12:11 96.61 96.66 96.61 96.65 0.7K
12:12 96.66 96.66 96.66 96.66 0.4K
12:13 96.63 96.64 96.61 96.64 3.2K
12:15 96.66 96.67 96.66 96.67 0.9K
12:16 96.66 96.68 96.66 96.68 2.1K
12:17 96.70 96.70 96.67 96.67 1.1K
12:18 96.70 96.70 96.69 96.69 1.4K
12:20 96.70 96.71 96.69 96.71 3.3K
12:21 96.72 96.72 96.72 96.72 0.7K
12:22 96.73 96.74 96.73 96.74 2.0K
12:24 96.77 96.77 96.75 96.75 2.9K
12:25 96.73 96.73 96.71 96.71 1.1K
12:26 96.72 96.73 96.72 96.73 0.8K
12:27 96.74 96.74 96.71 96.71 1.5K
12:28 96.73 96.73 96.73 96.73 0.6K
12:29 96.72 96.72 96.72 96.72 0.5K
12:30 96.69 96.69 96.69 96.69 0.3K
12:32 96.69 96.69 96.69 96.69 0.2K
12:33 96.66 96.67 96.66 96.67 1.4K
12:34 96.66 96.66 96.66 96.66 0.1K
12:35 96.63 96.64 96.63 96.64 2.1K
12:36 96.64 96.65 96.63 96.65 1.7K
12:37 96.64 96.66 96.64 96.65 1.1K
12:38 96.66 96.66 96.66 96.66 0.5K
12:40 96.63 96.66 96.63 96.63 0.8K
12:41 96.62 96.62 96.62 96.62 0.1K
12:42 96.61 96.61 96.56 96.56 3.0K
12:43 96.54 96.54 96.54 96.54 0.2K
12:45 96.56 96.56 96.56 96.56 1.0K
12:46 96.57 96.60 96.57 96.60 1.1K
12:48 96.58 96.59 96.58 96.59 3.3K
12:50 96.57 96.57 96.57 96.57 0.6K
12:52 96.57 96.59 96.57 96.59 0.7K
12:53 96.59 96.59 96.59 96.59 0.2K
12:54 96.57 96.59 96.57 96.57 3.8K
12:55 96.56 96.56 96.56 96.56 0.5K
12:56 96.54 96.54 96.53 96.53 1.6K
12:57 96.50 96.51 96.50 96.51 3.5K
12:58 96.48 96.48 96.46 96.47 18.3K
12:59 96.48 96.48 96.48 96.48 0.6K
13:00 96.47 96.48 96.46 96.46 3.1K
13:01 96.49 96.50 96.49 96.50 1.6K
13:02 96.51 96.51 96.49 96.49 0.9K
13:03 96.47 96.49 96.47 96.49 2.3K
13:04 96.48 96.48 96.47 96.47 0.8K
13:05 96.50 96.50 96.50 96.50 0.5K
13:08 96.51 96.51 96.50 96.50 1.2K
13:10 96.52 96.52 96.52 96.52 0.4K
13:11 96.54 96.54 96.52 96.52 2.1K
13:12 96.57 96.58 96.55 96.57 66.7K
13:13 96.60 96.60 96.60 96.60 1.9K
13:16 96.59 96.60 96.59 96.60 2.0K
13:17 96.61 96.61 96.60 96.61 3.9K
13:18 96.63 96.64 96.63 96.64 2.9K
13:19 96.62 96.62 96.50 96.54 6.3K
13:22 96.61 96.61 96.58 96.58 0.5K
13:23 96.58 96.59 96.58 96.59 2.6K
13:24 96.61 96.64 96.61 96.64 28.4K
13:25 96.65 96.65 96.65 96.65 8.3K
13:26 96.69 96.70 96.68 96.70 1.4K
13:28 96.68 96.68 96.68 96.68 0.9K
13:29 96.70 96.70 96.70 96.70 2.5K
13:30 96.71 96.71 96.71 96.71 1.2K
13:31 96.69 96.69 96.69 96.69 0.7K
13:32 96.69 96.69 96.69 96.69 0.4K
13:33 96.69 96.70 96.69 96.70 0.7K
13:34 96.70 96.70 96.70 96.70 1.5K
13:35 96.69 96.69 96.69 96.69 0.9K
13:36 96.69 96.69 96.69 96.69 1.1K
13:38 96.72 96.72 96.72 96.72 1.3K
13:40 96.71 96.71 96.69 96.69 7.2K
13:41 96.69 96.70 96.66 96.70 2.3K
13:42 96.61 96.61 96.61 96.61 2.6K
13:43 96.64 96.64 96.51 96.54 6.6K
13:44 96.64 96.67 96.62 96.62 7.1K
13:45 96.63 96.63 96.63 96.63 0.8K
13:46 96.62 96.70 96.62 96.67 2.9K
13:47 96.71 96.73 96.71 96.72 7.3K
13:48 96.71 96.75 96.71 96.75 1.3K
13:49 96.75 96.76 96.74 96.74 2.8K
13:50 96.69 96.69 96.69 96.69 1.6K
13:51 96.70 96.70 96.70 96.70 0.6K
13:52 96.67 96.68 96.60 96.64 10.4K
13:53 96.64 96.69 96.64 96.66 9.9K
13:54 96.69 96.73 96.69 96.69 4.9K
13:56 96.67 96.67 96.67 96.67 0.6K
13:57 96.69 96.73 96.69 96.73 5.3K
13:58 96.73 96.75 96.73 96.75 2.3K
13:59 96.81 96.81 96.81 96.81 0.4K
14:00 96.78 96.82 96.78 96.82 1.4K
14:01 96.85 96.85 96.85 96.85 2.8K
14:02 96.81 96.81 96.81 96.81 0.1K
14:03 96.82 96.85 96.82 96.85 1.8K
14:05 96.90 96.90 96.90 96.90 0.1K
14:06 96.89 96.89 96.89 96.89 1.1K
14:07 96.92 96.92 96.92 96.92 0.6K
14:08 96.92 96.97 96.92 96.97 2.1K
14:09 96.96 96.96 96.96 96.96 0.7K
14:10 96.94 96.94 96.94 96.94 1.5K
14:11 96.90 96.91 96.90 96.91 1.7K
14:12 96.90 96.92 96.90 96.91 2.1K
14:13 96.95 96.95 96.94 96.94 2.4K
14:15 96.95 97.00 96.95 97.00 12.0K
14:16 97.01 97.08 97.01 97.08 0.7K
14:17 97.06 97.09 97.06 97.06 3.4K
14:18 97.08 97.08 97.08 97.08 0.3K
14:19 97.08 97.08 97.06 97.06 1.6K
14:20 97.08 97.10 97.07 97.10 3.4K
14:21 97.09 97.10 97.09 97.10 2.4K
14:22 97.10 97.12 97.10 97.11 3.3K
14:23 97.10 97.10 97.08 97.08 0.6K
14:24 97.08 97.08 97.08 97.08 0.9K
14:25 97.08 97.08 97.07 97.08 2.5K
14:26 97.09 97.10 97.07 97.07 1.7K
14:27 97.06 97.06 97.03 97.03 2.1K
14:28 97.05 97.06 97.04 97.06 4.0K
14:29 97.06 97.06 97.04 97.04 2.7K
14:30 97.03 97.03 97.03 97.03 0.3K
14:31 97.01 97.07 97.01 97.05 0.9K
14:32 97.03 97.03 97.03 97.03 0.3K
14:33 97.04 97.10 97.03 97.10 2.5K
14:34 97.09 97.09 97.08 97.08 3.0K
14:35 97.09 97.09 97.09 97.09 0.6K
14:36 97.07 97.07 97.05 97.05 1.0K
14:38 97.10 97.10 97.10 97.10 0.2K
14:39 97.11 97.11 97.09 97.11 1.3K
14:40 97.06 97.06 97.06 97.06 0.6K
14:41 97.05 97.05 97.05 97.05 0.9K
14:42 97.04 97.04 97.00 97.02 2.1K
14:43 96.97 96.97 96.97 96.97 0.3K
14:44 96.97 97.02 96.97 97.02 2.5K
14:45 96.99 97.01 96.97 97.01 2.8K
14:46 97.01 97.01 97.00 97.00 1.1K
14:47 97.00 97.02 97.00 97.02 1.8K
14:48 97.03 97.03 97.02 97.02 2.2K
14:49 97.01 97.04 97.01 97.03 1.8K
14:50 97.04 97.04 97.04 97.04 1.0K
14:51 97.09 97.09 97.08 97.08 0.9K
14:52 97.13 97.13 97.12 97.12 2.8K
14:53 97.11 97.11 97.08 97.08 1.2K
14:54 97.06 97.06 97.06 97.06 0.9K
14:55 97.08 97.08 97.07 97.08 2.4K
14:56 97.08 97.08 97.07 97.07 2.3K
14:57 97.06 97.06 97.03 97.03 6.2K
14:58 97.03 97.03 97.02 97.02 0.8K
14:59 97.04 97.04 97.04 97.04 3.2K
15:00 97.00 97.00 97.00 97.00 0.9K
15:01 97.07 97.10 97.06 97.10 3.1K
15:02 97.08 97.08 97.04 97.04 1.9K
15:03 97.05 97.08 97.05 97.06 3.3K
15:04 97.08 97.08 97.08 97.08 0.6K
15:05 97.05 97.05 97.02 97.04 3.2K
15:06 97.07 97.07 97.05 97.05 1.6K
15:07 97.08 97.10 97.08 97.10 1.9K
15:08 97.14 97.16 97.14 97.16 2.0K
15:09 97.17 97.17 97.16 97.16 0.5K
15:10 97.16 97.16 97.16 97.16 1.0K
15:11 97.14 97.14 97.13 97.13 1.7K
15:12 97.15 97.16 97.15 97.16 1.2K
15:13 97.14 97.16 97.14 97.16 1.1K
15:14 97.17 97.17 97.16 97.16 0.7K
15:15 97.19 97.19 97.19 97.19 3.6K
15:16 97.19 97.19 97.19 97.19 2.5K
15:17 97.21 97.21 97.18 97.19 10.6K
15:18 97.20 97.21 97.18 97.21 1.7K
15:19 97.21 97.27 97.21 97.26 6.8K
15:20 97.26 97.26 97.24 97.24 2.6K
15:21 97.22 97.22 97.18 97.18 9.0K
15:22 97.18 97.19 97.18 97.19 6.2K
15:23 97.18 97.19 97.18 97.19 1.5K
15:24 97.21 97.21 97.21 97.21 1.2K
15:25 97.21 97.24 97.21 97.24 6.6K
15:26 97.25 97.25 97.23 97.23 5.2K
15:27 97.22 97.25 97.22 97.25 2.5K
15:28 97.24 97.27 97.24 97.27 3.9K
15:29 97.26 97.27 97.26 97.27 1.0K
15:30 97.25 97.26 97.25 97.25 1.9K
15:31 97.26 97.26 97.26 97.26 3.9K
15:32 97.27 97.27 97.23 97.23 2.1K
15:33 97.24 97.24 97.23 97.23 2.4K
15:34 97.25 97.25 97.22 97.22 4.4K
15:35 97.23 97.23 97.23 97.23 2.4K
15:36 97.24 97.24 97.21 97.21 3.8K
15:37 97.18 97.18 97.18 97.18 1.6K
15:38 97.21 97.24 97.21 97.23 2.1K
15:39 97.22 97.22 97.21 97.21 1.9K
15:40 97.21 97.21 97.20 97.21 0.8K
15:41 97.21 97.21 97.18 97.18 1.9K
15:42 97.17 97.18 97.17 97.18 1.3K
15:43 97.15 97.16 97.14 97.15 4.3K
15:44 97.15 97.17 97.15 97.16 5.2K
15:45 97.16 97.16 97.14 97.15 2.7K
15:46 97.16 97.19 97.16 97.19 1.1K
15:47 97.17 97.18 97.17 97.18 0.3K
15:48 97.18 97.21 97.18 97.21 1.9K
15:49 97.23 97.25 97.21 97.23 2.6K
15:50 97.30 97.30 97.24 97.24 6.1K
15:51 97.18 97.18 97.13 97.13 1.7K
15:52 97.16 97.16 97.16 97.16 0.4K
15:53 97.15 97.15 97.15 97.15 0.3K
15:54 97.17 97.17 97.15 97.17 1.1K
15:55 97.17 97.25 97.17 97.25 5.5K
15:56 97.26 97.26 97.26 97.26 1.2K
15:57 97.25 97.25 97.25 97.25 1.1K
15:58 97.27 97.27 97.23 97.23 6.1K
15:59 97.26 97.29 97.22 97.22 8.6K
16:00 97.22 97.24 97.22 97.24 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available