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 97.76 97.76 97.62 97.62 38.3K
09:31 97.70 97.70 97.59 97.66 1.4K
09:32 97.59 97.59 97.59 97.59 0.4K
09:33 97.52 97.58 97.52 97.58 1.8K
09:34 97.56 97.59 97.55 97.59 1.6K
09:35 97.54 97.54 97.54 97.54 1.6K
09:36 97.55 97.55 97.55 97.55 1.9K
09:37 97.54 97.63 97.54 97.63 2.7K
09:38 97.64 97.64 97.64 97.63 1.9K
09:39 97.63 97.63 97.62 97.62 6.4K
09:40 97.56 97.56 97.47 97.47 7.7K
09:41 97.44 97.44 97.44 97.44 2.7K
09:42 97.37 97.39 97.37 97.39 0.9K
09:44 97.41 97.43 97.36 97.38 3.1K
09:45 97.40 97.42 97.39 97.39 1.8K
09:46 97.49 97.51 97.44 97.51 2.6K
09:47 97.52 97.56 97.52 97.54 3.7K
09:48 97.61 97.61 97.57 97.61 1.9K
09:49 97.55 97.60 97.55 97.60 13.9K
09:50 97.57 97.59 97.50 97.50 8.3K
09:51 97.51 97.53 97.51 97.53 2.3K
09:52 97.52 97.56 97.52 97.55 1.7K
09:53 97.59 97.59 97.59 97.59 0.4K
09:54 97.56 97.56 97.54 97.54 1.3K
09:55 97.53 97.53 97.52 97.52 0.4K
09:56 97.56 97.56 97.55 97.54 1.4K
09:57 97.57 97.58 97.57 97.57 4.7K
09:59 97.57 97.58 97.54 97.54 3.1K
10:00 97.50 97.56 97.50 97.53 3.5K
10:01 97.57 97.64 97.57 97.64 0.9K
10:02 97.65 97.71 97.64 97.66 4.1K
10:03 97.65 97.65 97.65 97.65 0.2K
10:04 97.57 97.60 97.57 97.60 0.9K
10:05 97.54 97.54 97.52 97.53 8.0K
10:07 97.48 97.53 97.47 97.53 2.1K
10:08 97.56 97.59 97.54 97.59 4.7K
10:09 97.59 97.59 97.50 97.53 2.3K
10:10 97.51 97.55 97.51 97.55 0.5K
10:11 97.52 97.57 97.52 97.56 4.3K
10:12 97.56 97.59 97.56 97.59 2.4K
10:13 97.63 97.63 97.59 97.63 2.8K
10:15 97.60 97.61 97.59 97.61 1.3K
10:16 97.60 97.63 97.60 97.63 0.3K
10:17 97.62 97.62 97.62 97.62 0.8K
10:18 97.64 97.64 97.64 97.64 0.7K
10:19 97.69 97.70 97.64 97.70 3.9K
10:20 97.70 97.71 97.70 97.71 1.6K
10:21 97.69 97.72 97.69 97.72 1.0K
10:22 97.72 97.73 97.70 97.73 1.5K
10:23 97.77 97.77 97.75 97.75 0.3K
10:24 97.76 97.78 97.76 97.78 1.6K
10:25 97.79 97.79 97.79 97.79 0.9K
10:26 97.85 97.85 97.85 97.85 0.3K
10:27 97.85 97.85 97.85 97.85 0.3K
10:28 97.90 97.91 97.90 97.91 2.1K
10:30 97.93 97.93 97.93 97.93 0.7K
10:32 98.00 98.00 98.00 98.00 0.4K
10:33 98.01 98.01 97.96 98.00 3.0K
10:34 97.96 97.99 97.96 97.99 4.5K
10:35 98.01 98.10 98.01 98.10 4.2K
10:36 98.12 98.12 98.08 98.08 0.9K
10:37 98.09 98.13 98.09 98.13 0.7K
10:38 98.15 98.15 98.15 98.15 1.8K
10:40 98.18 98.18 98.18 98.18 0.4K
10:41 98.18 98.18 98.17 98.17 19.1K
10:42 98.16 98.17 98.16 98.17 6.0K
10:43 98.18 98.18 98.18 98.18 1.6K
10:44 98.11 98.11 98.11 98.11 2.4K
10:45 98.08 98.08 98.08 98.08 0.3K
10:46 98.09 98.09 98.04 98.03 1.2K
10:48 98.07 98.07 98.07 98.07 0.6K
10:49 98.06 98.08 98.06 98.08 6.3K
10:50 98.08 98.10 98.08 98.10 1.6K
10:51 98.12 98.13 98.12 98.13 2.5K
10:52 98.17 98.18 98.15 98.15 1.0K
10:53 98.14 98.14 98.14 98.14 0.5K
10:54 98.11 98.11 98.08 98.08 0.8K
10:55 98.11 98.11 98.08 98.08 1.9K
10:56 98.06 98.08 98.05 98.05 12.8K
10:57 98.07 98.07 98.07 98.07 0.3K
10:58 98.08 98.10 98.08 98.10 2.6K
10:59 98.07 98.07 98.06 98.06 0.8K
11:00 98.07 98.07 98.07 98.07 1.5K
11:01 98.05 98.05 98.05 98.05 0.2K
11:02 98.05 98.06 98.01 98.01 1.0K
11:03 98.00 98.00 97.99 97.99 0.5K
11:04 98.00 98.01 98.00 98.00 2.5K
11:05 97.97 97.97 97.93 97.93 3.0K
11:06 97.95 97.95 97.95 97.95 0.9K
11:08 97.97 97.97 97.97 97.97 0.4K
11:09 97.98 97.98 97.96 97.96 0.7K
11:10 97.97 97.97 97.96 97.96 0.6K
11:11 97.99 97.99 97.98 97.98 1.3K
11:12 97.98 98.00 97.97 97.97 1.2K
11:13 97.97 97.98 97.96 97.96 1.8K
11:14 97.99 97.99 97.96 97.96 1.7K
11:15 97.97 98.01 97.97 98.01 2.4K
11:16 98.00 98.00 97.98 97.98 1.8K
11:17 97.99 97.99 97.95 97.98 1.1K
11:18 97.95 97.96 97.95 97.96 9.7K
11:19 97.97 97.97 97.94 97.94 2.2K
11:20 97.94 97.96 97.92 97.92 2.1K
11:21 97.92 97.92 97.92 97.92 2.1K
11:22 97.91 97.91 97.90 97.89 6.7K
11:24 97.89 97.89 97.89 97.89 0.6K
11:25 97.92 97.92 97.89 97.91 3.2K
11:26 97.90 97.93 97.90 97.92 2.2K
11:27 97.91 97.94 97.91 97.94 0.9K
11:28 97.94 97.94 97.91 97.93 2.7K
11:29 97.95 97.96 97.94 97.94 1.4K
11:30 97.94 97.95 97.94 97.94 2.0K
11:31 97.94 97.94 97.94 97.94 0.2K
11:32 97.96 97.97 97.93 97.93 1.4K
11:33 97.92 97.92 97.89 97.92 0.6K
11:34 97.91 97.93 97.91 97.93 1.7K
11:35 97.92 97.92 97.90 97.90 3.1K
11:36 97.92 97.93 97.92 97.93 0.4K
11:37 97.94 97.94 97.94 97.94 0.5K
11:38 97.95 97.96 97.95 97.96 1.2K
11:39 97.97 97.97 97.97 97.97 0.1K
11:40 97.99 97.99 97.99 97.99 0.6K
11:41 97.99 97.99 97.99 97.99 1.1K
11:42 98.01 98.01 98.01 98.01 0.4K
11:43 98.03 98.03 98.03 98.03 1.4K
11:45 98.06 98.06 98.06 98.06 0.6K
11:46 98.07 98.07 98.06 98.06 1.8K
11:47 98.05 98.05 98.05 98.05 0.2K
11:48 98.03 98.03 98.03 98.03 0.8K
11:51 98.13 98.13 98.12 98.13 0.7K
11:52 98.13 98.13 98.10 98.10 1.1K
11:53 98.11 98.11 98.08 98.10 1.5K
11:54 98.08 98.08 98.04 98.04 10.9K
11:55 98.03 98.03 98.02 98.03 5.4K
11:56 98.04 98.06 98.04 98.06 2.0K
11:57 98.06 98.07 98.04 98.04 3.3K
11:58 98.02 98.06 98.02 98.06 0.8K
11:59 98.05 98.05 98.03 98.05 0.8K
12:00 98.05 98.05 98.05 98.05 2.4K
12:02 98.04 98.09 98.04 98.09 2.5K
12:03 98.09 98.11 98.09 98.11 1.1K
12:04 98.15 98.15 98.15 98.15 0.4K
12:05 98.18 98.18 98.17 98.17 0.5K
12:07 98.18 98.18 98.18 98.18 3.0K
12:10 98.20 98.21 98.20 98.21 1.2K
12:12 98.19 98.20 98.18 98.20 4.2K
12:13 98.23 98.26 98.22 98.26 3.2K
12:14 98.25 98.25 98.25 98.25 1.3K
12:16 98.23 98.26 98.23 98.24 2.0K
12:18 98.21 98.28 98.21 98.28 1.5K
12:19 98.28 98.28 98.25 98.26 3.8K
12:20 98.26 98.26 98.26 98.26 1.6K
12:21 98.25 98.25 98.25 98.25 0.6K
12:22 98.22 98.26 98.22 98.25 5.8K
12:23 98.24 98.24 98.24 98.24 1.2K
12:24 98.20 98.20 98.20 98.20 0.3K
12:25 98.20 98.20 98.19 98.19 0.6K
12:26 98.21 98.22 98.20 98.21 1.8K
12:27 98.20 98.21 98.20 98.21 0.5K
12:28 98.21 98.25 98.21 98.23 6.4K
12:29 98.24 98.24 98.24 98.24 0.7K
12:30 98.23 98.23 98.20 98.23 5.3K
12:31 98.21 98.24 98.21 98.24 1.2K
12:32 98.25 98.25 98.25 98.25 2.9K
12:33 98.25 98.25 98.25 98.25 0.6K
12:34 98.26 98.26 98.20 98.20 0.8K
12:36 98.21 98.21 98.17 98.17 1.2K
12:37 98.20 98.20 98.20 98.19 0.2K
12:38 98.20 98.20 98.20 98.20 0.2K
12:39 98.22 98.22 98.22 98.22 0.3K
12:40 98.19 98.19 98.19 98.19 0.1K
12:41 98.19 98.21 98.19 98.21 1.4K
12:42 98.18 98.18 98.18 98.18 0.3K
12:43 98.19 98.19 98.19 98.19 0.4K
12:44 98.17 98.19 98.17 98.17 2.1K
12:45 98.18 98.19 98.18 98.18 1.5K
12:46 98.23 98.23 98.23 98.23 0.7K
12:47 98.23 98.23 98.22 98.22 0.7K
12:49 98.24 98.24 98.23 98.23 1.8K
12:50 98.24 98.24 98.24 98.24 0.9K
12:51 98.24 98.26 98.24 98.26 1.1K
12:52 98.27 98.28 98.26 98.28 0.8K
12:53 98.29 98.30 98.29 98.30 1.1K
12:54 98.28 98.28 98.24 98.24 0.4K
12:55 98.25 98.25 98.25 98.25 1.0K
12:57 98.21 98.21 98.20 98.20 0.9K
12:58 98.19 98.19 98.19 98.19 1.8K
12:59 98.17 98.20 98.17 98.18 2.6K
13:00 98.18 98.18 98.15 98.18 1.6K
13:01 98.20 98.21 98.20 98.20 1.4K
13:02 98.20 98.21 98.19 98.19 1.5K
13:03 98.17 98.22 98.17 98.22 1.9K
13:04 98.22 98.22 98.21 98.21 0.7K
13:05 98.19 98.20 98.19 98.20 0.5K
13:06 98.23 98.23 98.23 98.23 1.6K
13:07 98.24 98.24 98.24 98.24 1.0K
13:08 98.23 98.23 98.23 98.23 0.6K
13:09 98.22 98.22 98.22 98.22 0.4K
13:10 98.23 98.25 98.23 98.25 1.3K
13:11 98.23 98.23 98.23 98.23 0.9K
13:12 98.25 98.25 98.25 98.25 0.4K
13:13 98.22 98.23 98.22 98.23 0.4K
13:14 98.22 98.22 98.22 98.22 1.1K
13:15 98.24 98.24 98.22 98.23 0.8K
13:17 98.23 98.23 98.21 98.21 1.0K
13:18 98.21 98.22 98.21 98.22 0.8K
13:19 98.20 98.20 98.19 98.19 1.0K
13:20 98.18 98.18 98.18 98.18 3.9K
13:21 98.19 98.19 98.19 98.19 0.3K
13:22 98.20 98.21 98.19 98.19 1.4K
13:24 98.18 98.18 98.18 98.18 0.4K
13:25 98.22 98.23 98.22 98.23 1.6K
13:27 98.21 98.21 98.19 98.19 0.4K
13:28 98.20 98.21 98.20 98.21 0.7K
13:29 98.23 98.23 98.19 98.19 6.0K
13:30 98.20 98.20 98.17 98.17 0.7K
13:31 98.18 98.18 98.17 98.17 1.6K
13:32 98.19 98.19 98.19 98.19 0.1K
13:33 98.19 98.19 98.19 98.19 1.2K
13:34 98.20 98.20 98.18 98.19 3.0K
13:35 98.15 98.15 98.15 98.15 0.7K
13:36 98.14 98.14 98.14 98.14 0.1K
13:37 98.16 98.16 98.14 98.14 10.7K
13:39 98.16 98.16 98.15 98.16 0.9K
13:40 98.13 98.13 98.13 98.13 0.2K
13:41 98.13 98.16 98.13 98.16 0.4K
13:42 98.16 98.16 98.13 98.13 1.2K
13:44 98.12 98.12 98.12 98.12 4.1K
13:45 98.12 98.12 98.11 98.11 1.1K
13:46 98.13 98.13 98.08 98.08 3.7K
13:47 98.08 98.08 98.06 98.08 1.6K
13:48 98.10 98.10 98.08 98.08 5.1K
13:49 98.10 98.12 98.10 98.12 8.2K
13:50 98.11 98.12 98.10 98.10 1.2K
13:51 98.11 98.13 98.11 98.13 0.8K
13:52 98.15 98.15 98.14 98.14 1.2K
13:53 98.15 98.17 98.13 98.13 2.2K
13:54 98.15 98.18 98.15 98.18 6.9K
13:55 98.17 98.18 98.17 98.17 0.7K
13:56 98.17 98.17 98.17 98.17 0.7K
13:57 98.15 98.15 98.15 98.15 0.4K
13:58 98.16 98.16 98.13 98.13 1.3K
13:59 98.10 98.12 98.10 98.10 1.8K
14:00 98.11 98.16 98.11 98.16 2.1K
14:02 98.11 98.13 98.11 98.13 0.8K
14:03 98.14 98.14 98.11 98.13 0.9K
14:04 98.09 98.09 98.09 98.09 0.3K
14:05 98.10 98.10 98.10 98.10 0.7K
14:06 98.09 98.09 98.07 98.07 0.5K
14:07 98.02 98.02 98.00 98.00 1.9K
14:08 97.94 97.96 97.94 97.96 1.2K
14:09 97.94 97.94 97.91 97.91 1.0K
14:11 97.93 97.93 97.92 97.92 1.3K
14:12 97.92 97.92 97.90 97.90 0.9K
14:14 97.86 97.86 97.85 97.85 0.9K
14:15 97.87 97.88 97.87 97.88 0.9K
14:16 97.88 97.88 97.84 97.84 2.3K
14:18 97.81 97.81 97.78 97.78 1.1K
14:19 97.76 97.76 97.75 97.75 0.5K
14:20 97.76 97.76 97.71 97.73 2.2K
14:21 97.73 97.76 97.73 97.76 4.0K
14:22 97.76 97.79 97.76 97.79 0.9K
14:23 97.79 97.79 97.75 97.75 1.3K
14:24 97.78 97.82 97.78 97.82 6.0K
14:25 97.85 97.85 97.82 97.83 29.7K
14:26 97.86 97.86 97.85 97.85 0.8K
14:27 97.86 97.86 97.82 97.83 2.4K
14:28 97.84 97.87 97.84 97.87 0.5K
14:29 97.83 97.83 97.83 97.83 0.2K
14:30 97.80 97.82 97.80 97.82 6.3K
14:31 97.82 97.87 97.82 97.87 1.9K
14:32 97.86 97.91 97.86 97.91 1.7K
14:34 97.91 97.91 97.91 97.91 1.4K
14:35 97.93 97.93 97.92 97.92 0.3K
14:36 97.96 97.96 97.96 97.96 1.8K
14:37 97.97 97.97 97.95 97.95 3.8K
14:38 97.96 97.96 97.92 97.95 3.2K
14:39 97.94 97.94 97.90 97.90 1.6K
14:41 97.93 97.94 97.93 97.94 3.1K
14:42 97.95 97.95 97.95 97.95 0.4K
14:43 97.93 97.98 97.93 97.97 11.4K
14:44 97.98 97.99 97.97 97.97 3.7K
14:45 98.00 98.00 98.00 98.00 5.4K
14:46 97.98 97.98 97.98 97.98 2.9K
14:47 98.00 98.00 98.00 98.00 2.2K
14:48 98.00 98.03 98.00 98.02 2.0K
14:49 98.02 98.02 98.01 98.02 1.1K
14:50 98.04 98.04 98.04 98.04 0.8K
14:51 98.01 98.06 98.01 98.06 1.3K
14:53 98.05 98.06 98.03 98.03 1.0K
14:54 98.05 98.07 98.04 98.04 1.9K
14:55 98.06 98.07 98.05 98.06 1.6K
14:56 98.07 98.07 98.04 98.07 1.7K
14:57 98.08 98.09 98.08 98.09 1.9K
14:58 98.06 98.06 98.06 98.06 2.3K
14:59 98.05 98.06 98.05 98.06 3.2K
15:00 98.05 98.08 98.05 98.06 2.4K
15:01 98.05 98.07 98.04 98.07 1.6K
15:02 98.06 98.08 98.06 98.08 2.5K
15:03 98.06 98.06 98.04 98.04 2.2K
15:04 98.05 98.05 98.04 98.04 0.8K
15:05 98.04 98.09 98.04 98.09 1.8K
15:06 98.07 98.09 98.05 98.07 5.1K
15:07 98.05 98.07 98.04 98.07 1.4K
15:08 98.07 98.07 98.07 98.07 1.8K
15:09 98.09 98.11 98.08 98.11 2.2K
15:10 98.09 98.09 98.09 98.09 3.4K
15:11 98.07 98.07 98.06 98.06 1.7K
15:12 98.04 98.07 98.04 98.07 2.0K
15:13 98.07 98.10 98.07 98.09 2.8K
15:14 98.10 98.10 98.08 98.08 1.3K
15:15 98.07 98.07 98.07 98.07 1.2K
15:16 98.03 98.03 98.02 98.02 2.1K
15:17 98.00 98.02 98.00 98.02 1.2K
15:18 98.02 98.02 98.00 98.00 4.2K
15:19 98.00 98.05 98.00 98.03 8.1K
15:20 98.05 98.08 98.04 98.08 18.1K
15:21 98.08 98.12 98.08 98.09 5.6K
15:22 98.10 98.11 98.10 98.11 4.3K
15:23 98.11 98.12 98.10 98.12 6.7K
15:24 98.11 98.14 98.11 98.14 2.9K
15:25 98.14 98.14 98.12 98.12 25.7K
15:26 98.10 98.12 98.09 98.12 5.5K
15:27 98.08 98.09 98.06 98.06 3.7K
15:28 98.06 98.07 98.05 98.05 4.1K
15:29 98.07 98.09 98.07 98.08 2.2K
15:30 98.08 98.08 98.05 98.08 3.9K
15:31 98.09 98.12 98.09 98.12 2.5K
15:32 98.14 98.14 98.14 98.14 0.8K
15:33 98.15 98.16 98.14 98.15 5.5K
15:34 98.16 98.17 98.10 98.12 2.9K
15:35 98.11 98.11 98.09 98.09 5.9K
15:36 98.11 98.11 98.10 98.10 4.9K
15:37 98.08 98.09 98.08 98.09 0.6K
15:38 98.10 98.10 98.08 98.10 3.3K
15:39 98.10 98.11 98.08 98.08 3.8K
15:40 98.09 98.11 98.09 98.11 3.4K
15:41 98.11 98.11 98.07 98.08 3.8K
15:42 98.08 98.08 98.07 98.07 4.7K
15:43 98.07 98.07 98.04 98.05 2.2K
15:44 98.06 98.09 98.05 98.09 7.2K
15:45 98.09 98.13 98.09 98.13 5.1K
15:46 98.13 98.14 98.13 98.14 1.8K
15:47 98.12 98.12 98.09 98.09 4.1K
15:48 98.06 98.08 98.06 98.06 2.3K
15:49 98.05 98.08 98.05 98.08 5.2K
15:50 98.16 98.16 98.07 98.07 11.5K
15:51 98.01 98.01 98.01 98.01 1.7K
15:52 97.98 98.02 97.98 98.02 5.4K
15:53 98.01 98.01 98.00 98.00 3.8K
15:54 97.99 98.02 97.98 98.01 4.5K
15:55 98.02 98.13 98.02 98.13 13.0K
15:56 98.14 98.14 98.13 98.14 2.9K
15:57 98.15 98.15 98.14 98.15 3.6K
15:58 98.16 98.19 98.16 98.19 7.0K
15:59 98.19 98.21 98.19 98.20 13.6K
16:00 98.19 98.23 98.19 98.23 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available