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 97.28 97.28 97.09 97.09 14.7K
09:32 97.18 97.18 97.16 97.17 1.0K
09:33 97.29 97.29 97.24 97.24 3.9K
09:34 97.25 97.29 97.25 97.29 4.3K
09:35 97.24 97.27 97.24 97.27 0.7K
09:36 97.26 97.26 97.26 97.26 0.8K
09:37 97.29 97.29 97.22 97.22 1.2K
09:38 97.25 97.25 97.24 97.24 1.8K
09:39 97.21 97.21 97.12 97.12 2.2K
09:40 97.12 97.13 97.10 97.10 1.3K
09:41 97.08 97.12 97.08 97.12 0.9K
09:42 97.02 97.02 97.02 97.02 1.0K
09:43 97.05 97.05 97.05 97.05 0.1K
09:44 97.00 97.00 96.93 96.93 5.1K
09:45 96.90 96.90 96.85 96.85 0.4K
09:46 96.86 96.89 96.84 96.86 2.6K
09:47 96.79 96.79 96.79 96.79 0.7K
09:48 96.81 96.81 96.80 96.80 0.8K
09:49 96.76 96.76 96.76 96.76 2.1K
09:50 96.74 96.74 96.74 96.74 0.6K
09:51 96.72 96.72 96.70 96.70 4.0K
09:53 96.70 96.70 96.70 96.70 0.4K
09:54 96.74 96.74 96.67 96.70 10.2K
09:55 96.69 96.69 96.67 96.67 7.7K
09:56 96.65 96.66 96.65 96.66 0.7K
09:57 96.63 96.63 96.58 96.58 6.5K
09:58 96.56 96.56 96.56 96.56 2.3K
10:00 96.48 96.48 96.47 96.47 3.3K
10:01 96.39 96.39 96.39 96.39 0.4K
10:02 96.41 96.47 96.40 96.47 12.1K
10:03 96.46 96.46 96.46 96.46 0.3K
10:04 96.52 96.54 96.51 96.54 3.6K
10:05 96.55 96.56 96.46 96.46 1.2K
10:06 96.43 96.51 96.43 96.44 1.5K
10:07 96.40 96.40 96.36 96.36 3.3K
10:08 96.32 96.32 96.30 96.30 1.8K
10:09 96.29 96.31 96.25 96.25 5.5K
10:10 96.22 96.22 96.16 96.16 5.8K
10:11 96.19 96.30 96.19 96.30 3.0K
10:12 96.32 96.32 96.29 96.29 1.5K
10:13 96.30 96.33 96.28 96.28 2.2K
10:14 96.37 96.37 96.37 96.37 0.9K
10:15 96.30 96.33 96.30 96.30 1.0K
10:16 96.30 96.33 96.30 96.33 0.8K
10:17 96.33 96.33 96.33 96.33 0.9K
10:18 96.33 96.34 96.32 96.32 3.9K
10:19 96.33 96.33 96.29 96.29 3.6K
10:20 96.32 96.37 96.32 96.35 8.7K
10:21 96.37 96.37 96.35 96.37 3.0K
10:22 96.37 96.38 96.37 96.38 1.4K
10:23 96.32 96.33 96.32 96.33 1.9K
10:24 96.32 96.33 96.32 96.33 3.0K
10:25 96.31 96.31 96.31 96.31 3.3K
10:27 96.25 96.27 96.23 96.23 0.9K
10:28 96.23 96.25 96.22 96.25 3.8K
10:29 96.23 96.23 96.21 96.21 1.1K
10:30 96.23 96.28 96.23 96.28 1.2K
10:31 96.27 96.29 96.27 96.29 2.8K
10:33 96.25 96.28 96.25 96.28 1.9K
10:34 96.28 96.28 96.23 96.27 2.2K
10:35 96.24 96.24 96.24 96.24 0.4K
10:36 96.21 96.21 96.17 96.18 5.1K
10:37 96.18 96.18 96.11 96.11 6.1K
10:38 96.13 96.13 96.09 96.13 2.6K
10:39 96.10 96.10 96.08 96.08 1.7K
10:40 96.04 96.06 96.04 96.06 0.8K
10:41 96.06 96.08 96.06 96.08 1.9K
10:42 96.09 96.14 96.09 96.14 2.7K
10:44 96.13 96.13 96.08 96.08 4.4K
10:45 96.11 96.11 96.08 96.08 1.1K
10:46 96.10 96.10 96.09 96.09 3.2K
10:47 96.05 96.05 95.98 95.99 5.4K
10:48 96.02 96.03 96.01 96.01 2.7K
10:49 95.97 95.99 95.94 95.95 3.7K
10:50 95.97 95.98 95.97 95.98 1.1K
10:51 95.96 96.00 95.96 96.00 1.0K
10:52 95.98 95.98 95.93 95.93 0.8K
10:53 95.95 95.99 95.95 95.98 2.8K
10:54 95.96 95.96 95.93 95.93 1.7K
10:55 95.93 95.93 95.89 95.90 1.1K
10:56 95.91 95.91 95.90 95.90 0.6K
10:57 95.93 95.93 95.93 95.93 2.2K
10:58 95.96 95.96 95.90 95.93 1.9K
10:59 95.93 95.93 95.90 95.92 1.8K
11:00 95.93 95.93 95.91 95.91 1.0K
11:01 95.86 95.89 95.86 95.89 0.9K
11:02 95.89 95.89 95.83 95.83 7.9K
11:03 95.88 95.91 95.83 95.83 10.3K
11:04 95.88 95.88 95.86 95.87 1.1K
11:05 95.88 95.88 95.85 95.88 1.9K
11:06 95.86 95.87 95.84 95.87 2.1K
11:07 95.88 95.90 95.86 95.90 3.5K
11:09 95.90 95.90 95.90 95.90 0.6K
11:10 95.95 95.95 95.95 95.95 0.5K
11:12 95.94 95.94 95.87 95.91 5.5K
11:13 95.86 95.89 95.86 95.89 1.6K
11:14 95.89 95.89 95.89 95.89 0.6K
11:15 95.90 95.90 95.87 95.87 1.0K
11:16 95.85 95.85 95.85 95.85 1.1K
11:17 95.87 95.87 95.87 95.87 1.3K
11:18 95.86 95.86 95.86 95.86 0.4K
11:19 95.84 95.84 95.83 95.83 1.2K
11:20 95.85 95.87 95.85 95.87 1.4K
11:21 95.87 95.91 95.87 95.90 1.1K
11:22 95.90 95.92 95.89 95.89 3.5K
11:23 95.87 95.87 95.87 95.87 0.3K
11:24 95.87 95.89 95.85 95.87 91.1K
11:25 95.87 95.87 95.85 95.85 2.7K
11:26 95.83 95.85 95.83 95.84 2.8K
11:27 95.86 95.89 95.84 95.89 8.7K
11:28 95.89 95.90 95.88 95.88 2.5K
11:30 95.91 95.91 95.91 95.91 1.2K
11:31 95.86 95.90 95.86 95.90 2.8K
11:32 95.86 95.89 95.86 95.89 1.7K
11:33 95.88 95.90 95.88 95.90 2.3K
11:34 95.84 95.86 95.84 95.86 0.3K
11:35 95.83 95.86 95.83 95.84 2.5K
11:36 95.83 95.83 95.81 95.81 4.2K
11:37 95.82 95.82 95.79 95.79 2.9K
11:39 95.81 95.85 95.81 95.85 3.3K
11:40 95.87 95.89 95.87 95.89 2.1K
11:42 95.92 95.92 95.89 95.89 2.9K
11:43 95.92 95.92 95.92 95.92 3.0K
11:44 95.93 95.93 95.93 95.93 1.5K
11:45 95.95 96.00 95.93 95.93 3.9K
11:46 95.93 95.93 95.91 95.91 1.2K
11:47 95.95 95.95 95.95 95.95 0.2K
11:48 95.94 95.94 95.92 95.94 1.1K
11:49 95.92 95.95 95.91 95.94 0.8K
11:50 95.96 95.96 95.94 95.96 0.9K
11:51 95.95 95.95 95.92 95.92 0.9K
11:52 95.95 95.95 95.91 95.91 1.8K
11:53 95.92 95.94 95.92 95.92 2.3K
11:54 95.93 95.93 95.93 95.93 0.5K
11:55 95.91 95.93 95.91 95.93 1.4K
11:56 95.95 95.95 95.92 95.92 4.7K
11:57 95.92 95.92 95.92 95.92 0.7K
11:58 95.92 95.92 95.90 95.90 1.1K
11:59 95.89 95.89 95.89 95.89 0.1K
12:00 95.86 95.92 95.86 95.92 1.4K
12:01 95.92 95.93 95.91 95.91 0.6K
12:02 95.91 95.93 95.91 95.91 1.0K
12:03 95.92 95.97 95.92 95.97 2.4K
12:04 95.97 95.97 95.97 95.97 0.5K
12:05 95.97 96.03 95.97 96.03 1.0K
12:06 96.01 96.01 95.99 95.99 1.9K
12:07 96.04 96.05 96.04 96.05 0.6K
12:08 96.02 96.02 96.02 96.02 0.4K
12:09 96.03 96.04 96.03 96.03 1.6K
12:10 96.03 96.09 96.03 96.09 1.0K
12:11 96.10 96.10 96.08 96.08 0.7K
12:12 96.08 96.09 96.08 96.09 1.3K
12:14 96.11 96.11 96.11 96.11 0.7K
12:15 96.14 96.14 96.12 96.12 2.3K
12:16 96.17 96.17 96.17 96.16 0.3K
12:17 96.17 96.17 96.17 96.17 0.8K
12:18 96.16 96.16 96.16 96.16 0.4K
12:20 96.20 96.20 96.17 96.20 2.7K
12:21 96.16 96.16 96.16 96.16 0.8K
12:22 96.18 96.18 96.18 96.18 1.3K
12:23 96.21 96.21 96.21 96.21 0.2K
12:24 96.22 96.23 96.22 96.23 6.1K
12:25 96.23 96.23 96.20 96.20 0.9K
12:26 96.22 96.22 96.21 96.21 2.6K
12:29 96.25 96.26 96.23 96.23 7.0K
12:30 96.23 96.23 96.23 96.23 0.5K
12:31 96.23 96.24 96.23 96.24 0.4K
12:32 96.26 96.28 96.25 96.28 4.4K
12:33 96.25 96.25 96.25 96.25 1.2K
12:34 96.24 96.27 96.24 96.26 0.7K
12:35 96.27 96.28 96.27 96.27 0.9K
12:36 96.28 96.28 96.27 96.27 0.8K
12:37 96.27 96.30 96.27 96.29 1.5K
12:38 96.27 96.27 96.23 96.23 2.7K
12:39 96.24 96.24 96.23 96.23 1.4K
12:40 96.23 96.23 96.22 96.23 1.4K
12:41 96.21 96.22 96.21 96.22 2.5K
12:42 96.20 96.20 96.20 96.20 1.0K
12:43 96.20 96.25 96.20 96.25 4.3K
12:44 96.24 96.26 96.24 96.26 1.2K
12:45 96.26 96.28 96.24 96.28 1.4K
12:46 96.24 96.24 96.22 96.22 1.0K
12:47 96.21 96.21 96.21 96.21 1.7K
12:49 96.22 96.22 96.22 96.22 0.5K
12:50 96.17 96.18 96.17 96.18 1.6K
12:52 96.13 96.14 96.13 96.13 1.1K
12:53 96.14 96.17 96.14 96.17 2.9K
12:54 96.15 96.15 96.15 96.15 0.3K
12:55 96.15 96.15 96.13 96.13 1.2K
12:56 96.13 96.13 96.10 96.10 0.5K
12:57 96.12 96.12 96.12 96.12 0.6K
12:58 96.12 96.12 96.11 96.11 1.3K
12:59 96.12 96.14 96.12 96.14 1.8K
13:00 96.11 96.14 96.11 96.13 4.3K
13:01 96.16 96.16 96.16 96.16 0.6K
13:02 96.11 96.11 96.11 96.11 0.5K
13:03 96.11 96.11 96.08 96.08 0.7K
13:04 96.07 96.07 96.07 96.07 0.4K
13:05 96.09 96.09 96.09 96.09 0.4K
13:06 96.10 96.10 96.10 96.10 0.1K
13:07 96.10 96.10 96.09 96.09 0.9K
13:08 96.10 96.10 96.10 96.10 4.9K
13:09 96.11 96.12 96.10 96.12 2.0K
13:10 96.11 96.11 96.11 96.11 0.4K
13:11 96.12 96.15 96.12 96.15 3.6K
13:12 96.13 96.13 96.11 96.11 4.4K
13:13 96.15 96.15 96.14 96.15 2.5K
13:14 96.17 96.17 96.16 96.17 1.2K
13:15 96.16 96.16 96.16 96.16 0.2K
13:16 96.17 96.17 96.11 96.11 1.7K
13:17 96.09 96.09 96.09 96.09 0.2K
13:18 96.07 96.11 96.07 96.10 1.0K
13:19 96.10 96.11 96.09 96.09 2.9K
13:23 96.03 96.05 96.03 96.05 0.5K
13:24 96.04 96.04 96.04 96.04 0.4K
13:25 96.06 96.06 96.06 96.06 0.9K
13:26 96.07 96.08 96.06 96.07 4.8K
13:27 96.08 96.09 96.08 96.09 1.4K
13:28 96.09 96.09 96.09 96.09 0.6K
13:29 96.08 96.10 96.08 96.10 1.7K
13:30 96.08 96.09 96.08 96.09 0.7K
13:31 96.10 96.16 96.10 96.13 4.7K
13:33 96.14 96.17 96.13 96.17 4.4K
13:34 96.21 96.24 96.20 96.20 2.6K
13:35 96.20 96.20 96.20 96.20 0.4K
13:36 96.17 96.17 96.17 96.17 1.0K
13:37 96.20 96.20 96.20 96.20 0.4K
13:38 96.18 96.20 96.18 96.20 1.9K
13:39 96.19 96.21 96.18 96.20 3.3K
13:40 96.18 96.24 96.18 96.24 2.5K
13:41 96.19 96.19 96.17 96.18 3.5K
13:42 96.19 96.21 96.19 96.21 2.0K
13:43 96.23 96.25 96.23 96.25 1.4K
13:44 96.26 96.26 96.23 96.24 1.5K
13:45 96.23 96.24 96.23 96.23 1.2K
13:46 96.22 96.23 96.22 96.23 1.6K
13:47 96.22 96.22 96.22 96.22 0.3K
13:48 96.22 96.23 96.22 96.23 1.1K
13:49 96.23 96.23 96.23 96.23 0.6K
13:50 96.22 96.22 96.22 96.22 0.8K
13:51 96.20 96.20 96.20 96.20 0.2K
13:52 96.19 96.21 96.19 96.20 3.3K
13:54 96.25 96.25 96.25 96.25 0.6K
13:55 96.24 96.27 96.23 96.27 2.0K
13:56 96.27 96.27 96.27 96.27 0.3K
13:57 96.26 96.26 96.26 96.26 5.3K
13:59 96.22 96.23 96.22 96.22 2.1K
14:00 96.20 96.20 96.20 96.20 0.5K
14:01 96.23 96.23 96.23 96.23 0.8K
14:02 96.22 96.22 96.21 96.21 0.7K
14:03 96.21 96.22 96.21 96.22 2.3K
14:04 96.21 96.21 96.21 96.21 0.4K
14:05 96.19 96.22 96.19 96.22 2.0K
14:06 96.22 96.22 96.21 96.21 0.9K
14:07 96.21 96.21 96.20 96.20 3.5K
14:08 96.26 96.26 96.25 96.26 3.8K
14:10 96.25 96.28 96.25 96.28 1.7K
14:13 96.34 96.35 96.34 96.34 2.9K
14:14 96.33 96.33 96.30 96.30 2.8K
14:15 96.34 96.34 96.34 96.34 0.6K
14:16 96.32 96.33 96.32 96.33 1.1K
14:17 96.30 96.31 96.29 96.31 2.2K
14:18 96.32 96.32 96.32 96.32 0.6K
14:19 96.29 96.30 96.29 96.30 1.2K
14:20 96.30 96.30 96.29 96.29 1.2K
14:21 96.31 96.32 96.31 96.32 1.1K
14:22 96.31 96.31 96.31 96.31 1.4K
14:23 96.31 96.31 96.31 96.31 0.3K
14:24 96.32 96.33 96.32 96.33 0.9K
14:25 96.29 96.29 96.29 96.29 0.2K
14:26 96.31 96.31 96.31 96.31 0.5K
14:27 96.31 96.31 96.31 96.31 0.8K
14:29 96.34 96.34 96.32 96.33 2.8K
14:31 96.36 96.36 96.36 96.36 0.5K
14:32 96.33 96.33 96.33 96.33 0.7K
14:33 96.32 96.33 96.31 96.31 0.8K
14:34 96.33 96.33 96.31 96.32 4.2K
14:35 96.32 96.33 96.30 96.30 1.8K
14:36 96.32 96.34 96.30 96.32 3.6K
14:37 96.32 96.33 96.31 96.33 2.3K
14:39 96.34 96.34 96.32 96.32 5.1K
14:40 96.34 96.34 96.34 96.34 0.6K
14:42 96.34 96.34 96.34 96.34 0.8K
14:43 96.39 96.39 96.39 96.39 0.6K
14:44 96.38 96.38 96.38 96.38 0.5K
14:45 96.39 96.39 96.39 96.39 0.3K
14:46 96.40 96.40 96.40 96.40 0.5K
14:47 96.40 96.42 96.40 96.42 1.3K
14:48 96.41 96.45 96.41 96.44 2.6K
14:49 96.44 96.45 96.44 96.44 1.5K
14:50 96.48 96.48 96.45 96.46 2.1K
14:51 96.45 96.45 96.45 96.45 1.2K
14:52 96.45 96.45 96.45 96.45 1.6K
14:53 96.43 96.43 96.42 96.43 4.8K
14:54 96.46 96.48 96.45 96.48 0.9K
14:55 96.46 96.48 96.46 96.48 1.1K
14:56 96.47 96.50 96.47 96.49 2.3K
14:57 96.49 96.50 96.49 96.50 1.5K
14:59 96.49 96.49 96.48 96.48 1.3K
15:00 96.46 96.46 96.44 96.44 1.3K
15:01 96.44 96.46 96.44 96.46 0.9K
15:02 96.47 96.47 96.47 96.47 1.4K
15:03 96.49 96.50 96.47 96.47 9.3K
15:04 96.49 96.50 96.47 96.48 1.1K
15:05 96.50 96.52 96.49 96.52 3.6K
15:06 96.51 96.52 96.51 96.52 2.0K
15:07 96.51 96.52 96.50 96.50 0.8K
15:08 96.49 96.51 96.49 96.51 2.0K
15:09 96.50 96.50 96.49 96.49 3.6K
15:10 96.45 96.45 96.45 96.45 0.4K
15:11 96.43 96.45 96.43 96.43 2.2K
15:12 96.45 96.45 96.44 96.45 3.6K
15:13 96.47 96.47 96.45 96.45 0.8K
15:14 96.46 96.46 96.45 96.45 4.0K
15:15 96.47 96.47 96.47 96.47 0.2K
15:16 96.44 96.45 96.43 96.44 2.5K
15:17 96.41 96.41 96.38 96.40 5.0K
15:18 96.39 96.42 96.39 96.42 2.5K
15:19 96.45 96.45 96.43 96.43 1.1K
15:20 96.43 96.47 96.43 96.43 3.6K
15:21 96.42 96.42 96.41 96.41 1.6K
15:22 96.40 96.41 96.40 96.40 1.2K
15:23 96.43 96.44 96.42 96.42 1.0K
15:24 96.45 96.45 96.45 96.45 1.7K
15:25 96.45 96.45 96.44 96.44 1.1K
15:26 96.47 96.47 96.45 96.45 2.5K
15:27 96.44 96.44 96.43 96.43 0.5K
15:28 96.45 96.45 96.45 96.45 0.5K
15:29 96.44 96.46 96.44 96.46 2.7K
15:30 96.45 96.47 96.44 96.45 5.7K
15:31 96.47 96.48 96.47 96.47 0.6K
15:32 96.48 96.48 96.44 96.46 47.9K
15:33 96.48 96.48 96.48 96.48 2.0K
15:34 96.48 96.50 96.48 96.49 31.7K
15:35 96.50 96.50 96.44 96.44 4.3K
15:36 96.48 96.51 96.47 96.50 5.5K
15:37 96.52 96.53 96.49 96.49 2.3K
15:38 96.51 96.51 96.47 96.47 1.9K
15:39 96.46 96.50 96.46 96.50 0.5K
15:40 96.50 96.50 96.48 96.48 1.0K
15:41 96.51 96.51 96.49 96.49 1.8K
15:42 96.48 96.49 96.47 96.47 4.2K
15:43 96.50 96.52 96.49 96.52 4.8K
15:44 96.53 96.55 96.53 96.55 3.2K
15:45 96.54 96.54 96.52 96.52 2.7K
15:46 96.59 96.62 96.59 96.62 1.7K
15:47 96.60 96.60 96.59 96.60 3.9K
15:48 96.62 96.62 96.62 96.62 1.1K
15:49 96.64 96.66 96.64 96.66 2.5K
15:50 96.73 96.84 96.69 96.69 7.8K
15:51 96.65 96.66 96.65 96.66 1.1K
15:52 96.68 96.68 96.63 96.66 1.6K
15:53 96.62 96.62 96.61 96.61 4.0K
15:54 96.59 96.59 96.55 96.57 1.7K
15:55 96.57 96.59 96.55 96.57 3.9K
15:56 96.57 96.57 96.56 96.56 2.6K
15:57 96.57 96.57 96.57 96.57 0.2K
15:58 96.57 96.58 96.57 96.57 6.5K
15:59 96.55 96.55 96.51 96.51 4.8K
16:00 96.51 96.51 96.47 96.47 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available