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 97.73 97.87 97.73 97.78 23.8K
09:31 97.75 97.77 97.71 97.71 3.3K
09:32 97.73 97.73 97.73 97.73 0.4K
09:33 97.73 97.77 97.73 97.77 1.1K
09:34 97.82 97.82 97.82 97.82 1.4K
09:35 97.77 97.77 97.77 97.77 0.6K
09:37 97.90 97.90 97.90 97.90 1.5K
09:38 97.96 97.96 97.96 97.96 2.1K
09:41 98.24 98.24 98.23 98.23 1.4K
09:45 98.42 98.42 98.38 98.38 1.4K
09:46 98.36 98.36 98.32 98.35 2.6K
09:47 98.24 98.24 98.24 98.24 0.7K
09:49 98.20 98.20 98.17 98.17 1.9K
09:50 98.12 98.13 98.08 98.08 4.0K
09:51 98.06 98.07 98.04 98.07 0.9K
09:52 98.05 98.07 98.05 98.07 2.9K
09:53 98.06 98.06 98.06 98.06 0.1K
09:54 98.05 98.05 98.00 98.02 10.4K
09:56 98.01 98.01 98.01 98.01 0.4K
09:57 97.99 97.99 97.99 97.99 3.5K
09:58 98.01 98.01 98.01 98.01 3.1K
10:00 98.07 98.07 98.00 98.00 4.2K
10:01 98.03 98.03 98.02 98.02 6.8K
10:02 98.04 98.04 98.00 98.00 2.0K
10:03 98.01 98.01 98.01 98.01 0.5K
10:04 98.01 98.04 98.01 98.04 2.1K
10:05 98.04 98.04 98.00 98.02 3.8K
10:07 98.02 98.02 97.93 97.93 6.2K
10:08 97.92 97.93 97.91 97.91 3.8K
10:09 97.93 97.93 97.93 97.93 0.4K
10:10 97.92 97.92 97.91 97.92 3.6K
10:12 97.84 97.84 97.84 97.84 3.4K
10:13 97.82 97.82 97.81 97.82 1.7K
10:14 97.82 97.82 97.82 97.82 2.0K
10:15 97.78 97.78 97.76 97.76 6.0K
10:16 97.76 97.77 97.76 97.77 3.1K
10:17 97.77 97.77 97.72 97.72 2.2K
10:19 97.65 97.65 97.65 97.65 1.3K
10:21 97.64 97.64 97.64 97.64 0.7K
10:23 97.61 97.61 97.61 97.61 0.7K
10:24 97.65 97.65 97.60 97.60 1.9K
10:25 97.57 97.58 97.55 97.57 4.2K
10:26 97.53 97.53 97.53 97.53 0.8K
10:27 97.53 97.53 97.53 97.53 0.2K
10:28 97.52 97.52 97.50 97.50 1.1K
10:29 97.48 97.49 97.47 97.47 1.4K
10:30 97.51 97.51 97.50 97.50 2.6K
10:31 97.49 97.49 97.44 97.44 0.5K
10:32 97.44 97.44 97.44 97.44 0.2K
10:33 97.50 97.50 97.50 97.50 1.7K
10:35 97.53 97.53 97.52 97.52 1.0K
10:36 97.55 97.56 97.55 97.56 0.8K
10:37 97.58 97.58 97.58 97.58 2.3K
10:38 97.60 97.60 97.60 97.60 2.2K
10:40 97.60 97.60 97.55 97.55 2.6K
10:41 97.54 97.58 97.54 97.58 0.5K
10:42 97.56 97.56 97.56 97.56 0.5K
10:43 97.58 97.58 97.58 97.58 0.3K
10:44 97.56 97.56 97.54 97.55 0.6K
10:45 97.57 97.58 97.56 97.56 1.4K
10:46 97.57 97.57 97.55 97.55 0.9K
10:47 97.57 97.57 97.56 97.56 1.1K
10:48 97.54 97.54 97.54 97.54 1.4K
10:49 97.54 97.55 97.54 97.55 0.5K
10:50 97.54 97.57 97.54 97.57 0.6K
10:51 97.58 97.58 97.57 97.57 2.0K
10:52 97.59 97.59 97.58 97.58 2.3K
10:53 97.56 97.56 97.53 97.53 3.4K
10:54 97.53 97.53 97.52 97.52 2.9K
10:55 97.52 97.52 97.51 97.51 1.3K
10:56 97.50 97.51 97.50 97.51 2.0K
10:57 97.50 97.50 97.48 97.48 1.5K
10:58 97.46 97.51 97.46 97.51 1.0K
10:59 97.46 97.46 97.46 97.46 1.5K
11:01 97.50 97.50 97.49 97.49 1.2K
11:02 97.53 97.53 97.53 97.53 0.5K
11:03 97.54 97.54 97.53 97.53 1.4K
11:04 97.58 97.60 97.58 97.60 0.5K
11:06 97.63 97.63 97.63 97.63 0.3K
11:07 97.62 97.62 97.61 97.61 0.6K
11:08 97.60 97.60 97.59 97.59 1.6K
11:09 97.60 97.60 97.58 97.59 2.6K
11:11 97.60 97.60 97.58 97.58 0.4K
11:12 97.56 97.57 97.56 97.57 0.6K
11:13 97.58 97.58 97.55 97.55 11.9K
11:14 97.51 97.51 97.49 97.49 0.7K
11:15 97.48 97.48 97.48 97.48 27.3K
11:16 97.45 97.47 97.45 97.45 0.9K
11:18 97.45 97.45 97.44 97.44 2.7K
11:19 97.43 97.43 97.42 97.42 15.7K
11:20 97.42 97.42 97.37 97.37 2.4K
11:21 97.39 97.39 97.39 97.39 1.9K
11:22 97.39 97.41 97.39 97.41 0.3K
11:23 97.39 97.39 97.39 97.39 0.4K
11:24 97.39 97.39 97.39 97.39 0.4K
11:25 97.38 97.42 97.38 97.42 1.6K
11:26 97.42 97.42 97.42 97.42 0.6K
11:27 97.41 97.43 97.41 97.43 5.0K
11:28 97.42 97.42 97.42 97.42 0.3K
11:29 97.37 97.37 97.37 97.37 0.4K
11:30 97.34 97.34 97.33 97.33 2.8K
11:31 97.34 97.34 97.32 97.32 0.3K
11:32 97.33 97.34 97.33 97.34 3.3K
11:34 97.35 97.35 97.35 97.35 0.7K
11:35 97.38 97.38 97.38 97.38 0.8K
11:36 97.39 97.39 97.39 97.39 0.8K
11:38 97.41 97.42 97.41 97.41 2.3K
11:40 97.45 97.46 97.44 97.46 2.9K
11:41 97.45 97.45 97.45 97.45 0.5K
11:42 97.46 97.46 97.45 97.45 1.9K
11:43 97.42 97.43 97.40 97.40 2.4K
11:44 97.42 97.42 97.41 97.42 1.7K
11:45 97.39 97.39 97.39 97.39 0.9K
11:47 97.36 97.36 97.34 97.34 1.5K
11:48 97.37 97.37 97.37 97.37 1.2K
11:49 97.35 97.38 97.35 97.38 0.5K
11:50 97.39 97.39 97.38 97.38 0.6K
11:51 97.38 97.43 97.38 97.43 4.0K
11:52 97.42 97.46 97.42 97.44 7.1K
11:53 97.44 97.44 97.44 97.44 0.4K
11:54 97.47 97.48 97.47 97.48 0.8K
11:55 97.49 97.49 97.48 97.48 0.6K
11:56 97.48 97.48 97.47 97.48 2.5K
11:58 97.47 97.51 97.47 97.51 3.8K
11:59 97.47 97.49 97.47 97.49 0.7K
12:00 97.48 97.48 97.48 97.48 0.5K
12:01 97.53 97.53 97.53 97.53 0.5K
12:02 97.50 97.50 97.50 97.50 1.2K
12:03 97.47 97.48 97.46 97.48 2.2K
12:04 97.46 97.47 97.45 97.45 1.1K
12:05 97.44 97.44 97.43 97.43 3.4K
12:06 97.43 97.45 97.43 97.45 2.5K
12:07 97.43 97.44 97.43 97.44 0.6K
12:08 97.42 97.42 97.38 97.38 9.5K
12:10 97.37 97.37 97.34 97.36 2.5K
12:11 97.38 97.38 97.38 97.38 0.8K
12:12 97.38 97.38 97.38 97.38 0.7K
12:13 97.37 97.37 97.35 97.35 1.4K
12:14 97.37 97.37 97.36 97.36 2.0K
12:16 97.36 97.36 97.36 97.36 0.4K
12:17 97.37 97.37 97.37 97.37 1.8K
12:18 97.35 97.35 97.32 97.35 1.4K
12:19 97.34 97.34 97.33 97.33 2.0K
12:20 97.33 97.33 97.33 97.33 27.5K
12:21 97.35 97.37 97.35 97.37 0.6K
12:22 97.37 97.37 97.36 97.37 1.3K
12:23 97.37 97.37 97.37 97.37 0.5K
12:24 97.37 97.37 97.37 97.37 0.5K
12:25 97.36 97.36 97.36 97.36 0.5K
12:26 97.34 97.34 97.34 97.34 0.3K
12:27 97.35 97.35 97.32 97.32 1.2K
12:28 97.33 97.34 97.33 97.34 1.4K
12:30 97.32 97.32 97.32 97.32 5.7K
12:31 97.40 97.40 97.39 97.39 1.0K
12:32 97.38 97.38 97.38 97.38 0.2K
12:33 97.38 97.38 97.36 97.36 2.9K
12:34 97.32 97.35 97.32 97.35 1.1K
12:35 97.35 97.37 97.35 97.37 0.6K
12:36 97.39 97.39 97.39 97.39 2.5K
12:37 97.39 97.39 97.39 97.39 0.7K
12:38 97.35 97.35 97.33 97.33 0.8K
12:39 97.33 97.34 97.33 97.34 1.9K
12:40 97.33 97.33 97.33 97.33 0.8K
12:41 97.33 97.33 97.29 97.29 3.5K
12:42 97.33 97.33 97.31 97.31 8.7K
12:43 97.28 97.28 97.27 97.28 2.7K
12:45 97.33 97.33 97.33 97.33 0.4K
12:47 97.33 97.34 97.33 97.34 1.1K
12:48 97.34 97.35 97.34 97.34 1.8K
12:49 97.36 97.36 97.36 97.36 1.0K
12:50 97.35 97.38 97.35 97.38 1.6K
12:51 97.37 97.38 97.37 97.38 0.8K
12:52 97.38 97.41 97.38 97.41 4.3K
12:53 97.39 97.39 97.39 97.39 1.0K
12:54 97.39 97.41 97.39 97.41 1.2K
12:55 97.42 97.42 97.42 97.42 1.9K
12:58 97.41 97.41 97.39 97.40 4.8K
13:00 97.38 97.38 97.38 97.38 1.3K
13:01 97.38 97.38 97.36 97.38 0.7K
13:02 97.37 97.39 97.36 97.39 0.9K
13:03 97.39 97.39 97.39 97.39 0.6K
13:04 97.39 97.39 97.39 97.39 1.4K
13:05 97.37 97.37 97.35 97.37 1.3K
13:06 97.37 97.37 97.34 97.36 1.6K
13:07 97.35 97.35 97.34 97.35 1.5K
13:08 97.34 97.34 97.34 97.34 0.4K
13:09 97.36 97.37 97.36 97.37 0.6K
13:10 97.37 97.38 97.36 97.38 3.4K
13:11 97.35 97.35 97.35 97.35 0.2K
13:12 97.35 97.35 97.33 97.33 4.4K
13:13 97.34 97.34 97.31 97.32 1.8K
13:14 97.30 97.30 97.29 97.29 1.6K
13:15 97.30 97.30 97.29 97.29 0.6K
13:16 97.29 97.29 97.29 97.29 0.5K
13:17 97.30 97.30 97.28 97.28 1.9K
13:19 97.32 97.32 97.32 97.32 0.5K
13:20 97.32 97.33 97.31 97.33 2.9K
13:21 97.34 97.34 97.34 97.34 0.5K
13:22 97.32 97.32 97.32 97.32 0.2K
13:23 97.34 97.34 97.33 97.33 6.2K
13:24 97.34 97.34 97.34 97.34 0.5K
13:25 97.33 97.33 97.33 97.33 0.5K
13:26 97.36 97.36 97.35 97.35 0.6K
13:27 97.36 97.36 97.34 97.34 5.8K
13:28 97.33 97.33 97.33 97.33 0.3K
13:29 97.34 97.34 97.34 97.34 0.2K
13:30 97.35 97.35 97.33 97.35 3.1K
13:32 97.37 97.37 97.37 97.37 0.6K
13:33 97.40 97.41 97.39 97.41 5.6K
13:34 97.38 97.39 97.38 97.39 0.4K
13:35 97.40 97.40 97.39 97.39 1.7K
13:36 97.39 97.40 97.39 97.40 1.1K
13:37 97.42 97.42 97.42 97.42 1.3K
13:38 97.40 97.40 97.40 97.40 0.9K
13:39 97.41 97.41 97.41 97.41 0.5K
13:41 97.44 97.44 97.44 97.44 1.2K
13:42 97.44 97.44 97.42 97.44 1.1K
13:43 97.45 97.45 97.42 97.43 1.7K
13:44 97.43 97.43 97.43 97.43 0.2K
13:45 97.43 97.46 97.43 97.46 3.2K
13:46 97.45 97.45 97.45 97.45 0.9K
13:47 97.46 97.46 97.45 97.46 1.4K
13:48 97.45 97.47 97.45 97.47 1.0K
13:49 97.47 97.47 97.46 97.46 1.8K
13:50 97.49 97.49 97.49 97.49 0.6K
13:51 97.49 97.49 97.49 97.49 0.1K
13:52 97.46 97.48 97.45 97.46 3.1K
13:53 97.47 97.47 97.47 97.47 0.2K
13:54 97.45 97.49 97.45 97.49 0.8K
13:55 97.47 97.49 97.47 97.49 0.8K
13:56 97.47 97.47 97.47 97.47 0.7K
13:57 97.48 97.48 97.48 97.48 0.2K
13:58 97.46 97.49 97.46 97.49 0.5K
13:59 97.49 97.49 97.48 97.48 11.6K
14:00 97.49 97.49 97.48 97.49 0.7K
14:01 97.50 97.50 97.50 97.50 0.5K
14:02 97.49 97.51 97.49 97.51 0.6K
14:03 97.50 97.53 97.50 97.53 3.7K
14:04 97.52 97.52 97.50 97.52 1.9K
14:05 97.52 97.52 97.50 97.52 0.5K
14:06 97.50 97.50 97.50 97.50 0.7K
14:07 97.51 97.51 97.50 97.50 3.0K
14:08 97.50 97.50 97.47 97.48 2.7K
14:09 97.48 97.50 97.48 97.50 0.4K
14:10 97.52 97.52 97.50 97.50 1.2K
14:11 97.50 97.51 97.50 97.51 0.4K
14:12 97.52 97.54 97.52 97.53 0.9K
14:13 97.54 97.54 97.52 97.53 3.5K
14:14 97.51 97.52 97.51 97.52 79.3K
14:15 97.54 97.54 97.53 97.53 1.4K
14:16 97.51 97.52 97.51 97.52 0.7K
14:17 97.52 97.52 97.52 97.52 0.4K
14:18 97.53 97.53 97.53 97.53 0.2K
14:19 97.52 97.53 97.52 97.53 0.7K
14:20 97.52 97.52 97.48 97.48 0.8K
14:21 97.46 97.50 97.46 97.49 2.4K
14:23 97.47 97.47 97.47 97.47 0.2K
14:24 97.46 97.46 97.46 97.46 0.4K
14:25 97.47 97.50 97.47 97.50 1.0K
14:26 97.50 97.50 97.50 97.50 1.3K
14:27 97.49 97.50 97.47 97.48 1.1K
14:28 97.46 97.46 97.46 97.46 1.3K
14:29 97.45 97.45 97.45 97.45 0.5K
14:30 97.44 97.45 97.42 97.45 8.0K
14:31 97.45 97.46 97.45 97.45 0.9K
14:32 97.46 97.46 97.44 97.44 2.0K
14:33 97.47 97.47 97.47 97.47 0.8K
14:34 97.49 97.49 97.49 97.49 0.4K
14:35 97.48 97.48 97.48 97.48 0.8K
14:36 97.48 97.49 97.48 97.49 1.0K
14:38 97.52 97.52 97.50 97.52 2.1K
14:39 97.51 97.52 97.51 97.51 1.7K
14:40 97.51 97.51 97.51 97.51 0.3K
14:41 97.52 97.52 97.50 97.51 3.1K
14:42 97.51 97.51 97.51 97.51 0.6K
14:43 97.54 97.54 97.53 97.53 2.3K
14:44 97.53 97.53 97.52 97.52 2.3K
14:45 97.51 97.51 97.51 97.51 1.4K
14:46 97.52 97.53 97.52 97.53 0.8K
14:47 97.55 97.55 97.55 97.55 3.4K
14:48 97.55 97.55 97.55 97.55 0.5K
14:49 97.56 97.56 97.54 97.54 2.0K
14:50 97.55 97.55 97.55 97.55 0.8K
14:51 97.56 97.56 97.55 97.55 7.6K
14:52 97.54 97.54 97.54 97.54 0.3K
14:53 97.53 97.53 97.52 97.52 1.8K
14:54 97.53 97.54 97.53 97.54 1.2K
14:55 97.55 97.55 97.55 97.55 0.9K
14:56 97.52 97.52 97.51 97.51 11.3K
14:57 97.54 97.56 97.54 97.56 2.1K
14:58 97.54 97.56 97.54 97.55 48.5K
14:59 97.57 97.58 97.57 97.57 1.6K
15:00 97.54 97.54 97.54 97.54 0.4K
15:01 97.55 97.60 97.55 97.60 2.6K
15:02 97.59 97.60 97.59 97.60 0.8K
15:03 97.61 97.61 97.58 97.58 3.3K
15:04 97.57 97.60 97.57 97.60 5.2K
15:05 97.61 97.61 97.59 97.59 0.4K
15:06 97.60 97.60 97.58 97.59 10.2K
15:07 97.57 97.60 97.57 97.60 5.0K
15:08 97.60 97.60 97.59 97.59 1.7K
15:09 97.59 97.60 97.58 97.60 4.9K
15:10 97.57 97.57 97.57 97.57 0.3K
15:11 97.57 97.57 97.56 97.57 3.4K
15:12 97.57 97.58 97.57 97.57 1.0K
15:13 97.58 97.58 97.57 97.57 0.8K
15:14 97.57 97.60 97.57 97.60 4.2K
15:15 97.59 97.61 97.59 97.61 3.4K
15:16 97.60 97.62 97.60 97.62 3.3K
15:17 97.63 97.64 97.63 97.64 0.8K
15:18 97.64 97.64 97.64 97.64 1.2K
15:19 97.64 97.64 97.63 97.63 1.0K
15:20 97.60 97.60 97.60 97.60 0.2K
15:21 97.60 97.60 97.57 97.57 10.3K
15:22 97.55 97.55 97.54 97.55 1.0K
15:23 97.55 97.56 97.55 97.55 5.0K
15:24 97.56 97.56 97.53 97.53 2.1K
15:25 97.55 97.55 97.51 97.53 15.2K
15:26 97.53 97.53 97.51 97.51 3.1K
15:27 97.48 97.50 97.48 97.48 3.4K
15:28 97.48 97.48 97.46 97.47 2.9K
15:29 97.47 97.49 97.46 97.49 5.7K
15:30 97.47 97.47 97.47 97.47 1.1K
15:31 97.47 97.47 97.45 97.45 3.7K
15:32 97.43 97.46 97.43 97.43 4.9K
15:33 97.42 97.45 97.42 97.45 2.0K
15:34 97.45 97.46 97.45 97.46 2.4K
15:35 97.45 97.46 97.44 97.44 6.2K
15:36 97.45 97.45 97.43 97.43 6.3K
15:37 97.45 97.45 97.45 97.45 2.1K
15:38 97.46 97.47 97.45 97.46 6.1K
15:39 97.47 97.49 97.47 97.49 1.3K
15:40 97.48 97.48 97.44 97.44 6.1K
15:41 97.42 97.42 97.40 97.40 1.8K
15:42 97.41 97.41 97.38 97.39 2.5K
15:43 97.37 97.37 97.33 97.34 4.2K
15:44 97.35 97.35 97.34 97.34 2.2K
15:45 97.34 97.34 97.30 97.30 2.4K
15:46 97.30 97.32 97.30 97.31 1.9K
15:47 97.31 97.33 97.31 97.33 3.1K
15:48 97.31 97.34 97.31 97.34 6.4K
15:49 97.34 97.35 97.34 97.35 1.1K
15:50 97.45 97.45 97.40 97.41 14.5K
15:51 97.39 97.39 97.38 97.38 2.6K
15:52 97.39 97.39 97.38 97.39 4.6K
15:53 97.39 97.43 97.39 97.42 6.0K
15:54 97.41 97.42 97.39 97.42 3.0K
15:55 97.41 97.48 97.41 97.48 4.4K
15:56 97.48 97.51 97.48 97.50 1.5K
15:57 97.51 97.52 97.51 97.51 0.9K
15:58 97.51 97.51 97.51 97.51 0.9K
15:59 97.49 97.52 97.49 97.51 5.1K
16:00 97.51 97.51 97.47 97.47 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available