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 93.34 93.40 93.34 93.40 14.7K
09:31 93.43 93.43 93.43 93.43 0.6K
09:32 93.58 93.59 93.58 93.59 2.5K
09:33 93.50 93.50 93.50 93.50 1.4K
09:34 93.49 93.51 93.46 93.47 1.7K
09:35 93.51 93.61 93.51 93.61 1.2K
09:36 93.56 93.58 93.56 93.56 3.3K
09:37 93.68 93.68 93.62 93.63 1.3K
09:38 93.61 93.61 93.58 93.58 0.8K
09:39 93.62 93.62 93.57 93.62 1.1K
09:40 93.58 93.66 93.58 93.66 4.3K
09:41 93.60 93.60 93.52 93.52 1.6K
09:42 93.56 93.58 93.55 93.57 1.1K
09:43 93.52 93.52 93.47 93.47 3.7K
09:44 93.43 93.43 93.30 93.30 2.2K
09:45 93.24 93.24 93.20 93.24 1.2K
09:46 93.23 93.27 93.22 93.22 3.9K
09:47 93.24 93.26 93.20 93.20 1.1K
09:48 93.21 93.24 93.21 93.21 0.9K
09:49 93.22 93.22 93.11 93.13 6.3K
09:50 93.13 93.13 93.13 93.13 0.6K
09:52 93.11 93.14 93.11 93.14 2.4K
09:54 93.19 93.19 93.19 93.19 0.5K
09:55 93.20 93.20 93.14 93.14 2.3K
09:56 93.05 93.05 93.05 93.05 0.2K
09:57 93.06 93.08 93.01 93.08 7.6K
09:58 93.04 93.04 93.00 93.00 1.5K
09:59 92.92 92.92 92.92 92.92 0.6K
10:00 92.77 92.77 92.59 92.71 25.3K
10:01 92.69 92.72 92.69 92.72 0.7K
10:02 92.71 92.71 92.69 92.70 4.4K
10:03 92.77 92.77 92.77 92.77 1.2K
10:04 92.75 92.75 92.75 92.75 0.2K
10:05 92.83 92.86 92.78 92.86 1.6K
10:06 92.91 92.91 92.80 92.80 2.5K
10:07 92.91 92.91 92.90 92.90 0.5K
10:08 92.87 92.87 92.83 92.83 0.9K
10:09 92.81 92.81 92.81 92.81 1.5K
10:10 92.76 92.76 92.70 92.70 4.8K
10:11 92.89 92.91 92.89 92.91 1.4K
10:12 92.86 92.92 92.86 92.89 3.1K
10:13 92.84 92.85 92.78 92.78 2.7K
10:14 92.76 92.76 92.73 92.73 1.6K
10:15 92.73 92.76 92.73 92.75 5.3K
10:16 92.70 92.71 92.70 92.71 1.0K
10:17 92.78 92.78 92.78 92.78 0.5K
10:18 92.74 92.81 92.74 92.78 3.0K
10:19 92.76 92.76 92.70 92.70 1.7K
10:20 92.89 92.91 92.89 92.91 5.1K
10:21 92.95 92.95 92.95 92.95 1.1K
10:22 93.03 93.06 93.01 93.03 1.8K
10:23 93.06 93.07 93.06 93.06 7.6K
10:24 93.04 93.04 93.00 93.00 0.8K
10:25 93.01 93.04 93.01 93.01 4.1K
10:26 92.94 92.94 92.94 92.94 1.1K
10:27 93.04 93.04 93.03 93.03 0.8K
10:29 93.02 93.02 92.90 92.90 1.3K
10:30 92.99 93.05 92.99 93.00 3.6K
10:31 93.02 93.03 93.01 93.01 3.7K
10:32 93.01 93.01 93.01 93.01 0.8K
10:33 93.11 93.11 93.05 93.05 0.5K
10:34 93.03 93.08 93.03 93.08 0.6K
10:36 93.06 93.06 93.06 93.06 0.8K
10:37 92.94 92.95 92.94 92.95 0.6K
10:38 92.86 92.88 92.84 92.88 6.4K
10:39 92.96 92.96 92.92 92.92 1.7K
10:40 92.94 93.01 92.90 92.99 3.2K
10:41 93.00 93.00 93.00 93.00 0.5K
10:43 93.11 93.11 93.10 93.10 0.6K
10:44 93.18 93.18 93.15 93.15 1.3K
10:46 93.08 93.08 93.08 93.08 1.4K
10:47 93.08 93.08 93.02 93.02 1.9K
10:48 92.94 92.94 92.94 92.94 1.5K
10:50 92.98 92.99 92.96 92.96 1.6K
10:51 93.02 93.05 93.01 93.05 1.4K
10:52 93.12 93.12 93.08 93.08 2.0K
10:53 93.13 93.13 93.13 93.13 0.5K
10:55 93.07 93.11 93.07 93.11 2.1K
10:56 93.06 93.06 93.02 93.02 3.2K
10:57 93.01 93.01 93.01 93.01 0.3K
10:58 92.93 92.94 92.93 92.94 1.1K
10:59 92.92 92.92 92.88 92.88 1.8K
11:00 92.93 92.95 92.93 92.95 1.3K
11:01 92.96 93.01 92.96 92.98 2.2K
11:02 92.94 92.94 92.90 92.90 1.2K
11:03 92.96 92.96 92.96 92.96 0.5K
11:04 92.94 92.94 92.94 92.94 1.5K
11:06 92.96 92.96 92.96 92.96 0.3K
11:07 92.88 92.88 92.88 92.88 0.6K
11:09 92.92 92.93 92.92 92.93 1.5K
11:10 92.90 92.90 92.90 92.90 3.1K
11:11 92.96 92.96 92.88 92.88 1.7K
11:12 92.83 92.83 92.77 92.83 2.2K
11:13 92.86 92.93 92.86 92.89 1.3K
11:14 92.87 92.89 92.87 92.89 0.7K
11:15 92.91 92.91 92.90 92.90 0.9K
11:16 92.87 92.88 92.87 92.88 0.7K
11:17 92.93 92.93 92.93 92.93 0.9K
11:18 92.84 92.84 92.82 92.82 0.9K
11:19 92.82 92.82 92.82 92.82 0.2K
11:20 92.86 92.88 92.82 92.88 1.8K
11:22 92.92 92.92 92.88 92.88 2.3K
11:23 92.85 92.88 92.83 92.88 2.2K
11:24 92.85 92.85 92.85 92.85 2.4K
11:25 92.87 92.87 92.82 92.82 0.9K
11:26 92.74 92.79 92.74 92.79 1.5K
11:27 92.80 92.80 92.80 92.80 0.1K
11:28 92.78 92.79 92.68 92.68 2.8K
11:29 92.74 92.74 92.74 92.74 0.2K
11:30 92.65 92.69 92.65 92.69 66.8K
11:31 92.71 92.72 92.67 92.72 4.8K
11:32 92.70 92.75 92.70 92.75 1.4K
11:33 92.68 92.69 92.64 92.68 7.6K
11:34 92.67 92.67 92.56 92.56 7.0K
11:35 92.56 92.56 92.56 92.56 0.4K
11:36 92.60 92.60 92.52 92.52 1.7K
11:37 92.55 92.55 92.50 92.50 1.3K
11:38 92.45 92.47 92.45 92.47 0.5K
11:39 92.48 92.51 92.47 92.51 1.0K
11:40 92.48 92.48 92.47 92.47 1.0K
11:41 92.44 92.45 92.40 92.43 5.4K
11:42 92.41 92.45 92.41 92.43 1.0K
11:43 92.36 92.36 92.36 92.36 0.2K
11:44 92.35 92.35 92.35 92.35 0.6K
11:46 92.40 92.40 92.40 92.40 0.2K
11:47 92.39 92.42 92.39 92.42 0.9K
11:48 92.43 92.49 92.43 92.49 2.3K
11:49 92.55 92.55 92.55 92.55 0.5K
11:50 92.59 92.63 92.59 92.63 0.6K
11:51 92.61 92.61 92.61 92.61 2.0K
11:52 92.60 92.62 92.60 92.62 1.1K
11:53 92.63 92.63 92.63 92.63 0.4K
11:54 92.65 92.66 92.65 92.66 0.8K
11:55 92.68 92.68 92.62 92.62 2.4K
11:56 92.67 92.73 92.67 92.70 15.7K
11:57 92.71 92.72 92.70 92.72 0.8K
11:58 92.71 92.71 92.70 92.71 2.3K
11:59 92.71 92.71 92.71 92.71 0.7K
12:01 92.65 92.65 92.65 92.65 0.2K
12:02 92.64 92.67 92.62 92.67 2.6K
12:03 92.67 92.70 92.67 92.70 1.4K
12:04 92.70 92.74 92.70 92.74 1.7K
12:05 92.81 92.81 92.81 92.81 0.2K
12:06 92.79 92.79 92.79 92.79 0.3K
12:08 92.86 92.87 92.82 92.82 3.7K
12:09 92.84 92.84 92.84 92.84 0.7K
12:10 92.83 92.86 92.83 92.86 0.4K
12:11 92.89 92.89 92.87 92.87 0.4K
12:12 92.91 92.91 92.91 92.91 0.7K
12:14 92.94 92.96 92.93 92.93 1.3K
12:15 92.95 92.95 92.95 92.95 2.0K
12:16 92.93 92.98 92.93 92.98 0.6K
12:17 93.00 93.00 92.98 92.98 1.1K
12:18 92.97 92.97 92.97 92.97 1.1K
12:20 93.00 93.01 93.00 93.01 0.6K
12:21 92.97 92.97 92.97 92.97 0.9K
12:22 92.97 93.01 92.97 93.00 1.9K
12:23 93.03 93.03 93.03 93.03 1.7K
12:26 92.93 92.93 92.93 92.93 4.8K
12:27 92.89 92.92 92.88 92.88 1.6K
12:28 92.87 92.94 92.87 92.94 1.0K
12:29 92.92 92.92 92.90 92.91 1.2K
12:30 92.91 92.91 92.91 92.91 1.3K
12:31 92.99 92.99 92.99 92.99 2.2K
12:32 92.97 92.97 92.97 92.97 0.6K
12:33 92.96 92.96 92.96 92.96 0.4K
12:35 92.91 92.93 92.91 92.92 3.5K
12:36 92.89 92.89 92.87 92.87 0.7K
12:37 92.90 92.90 92.89 92.89 0.8K
12:38 92.91 92.91 92.91 92.91 0.7K
12:40 92.98 92.98 92.94 92.96 0.8K
12:41 92.94 92.94 92.92 92.92 1.4K
12:42 92.94 92.97 92.94 92.97 0.7K
12:43 92.97 92.97 92.94 92.94 0.5K
12:44 92.94 92.94 92.91 92.91 2.5K
12:45 92.91 92.91 92.83 92.83 1.1K
12:46 92.82 92.82 92.80 92.80 0.8K
12:47 92.80 92.81 92.79 92.81 8.3K
12:48 92.87 92.87 92.87 92.87 1.4K
12:49 92.91 92.92 92.91 92.92 1.9K
12:50 92.86 92.86 92.80 92.80 1.1K
12:51 92.79 92.79 92.79 92.79 0.2K
12:52 92.80 92.81 92.80 92.81 1.3K
12:53 92.68 92.69 92.68 92.68 2.9K
12:54 92.63 92.66 92.63 92.66 1.1K
12:55 92.63 92.63 92.59 92.60 0.6K
12:56 92.60 92.60 92.51 92.51 1.3K
12:57 92.54 92.54 92.46 92.46 0.4K
12:58 92.50 92.51 92.50 92.51 2.8K
12:59 92.50 92.52 92.50 92.52 2.4K
13:00 92.52 92.52 92.46 92.46 0.3K
13:01 92.45 92.47 92.45 92.45 1.2K
13:02 92.43 92.46 92.41 92.41 0.8K
13:03 92.42 92.42 92.42 92.42 2.0K
13:04 92.41 92.41 92.38 92.38 1.4K
13:05 92.34 92.34 92.25 92.25 0.7K
13:06 92.22 92.22 92.22 92.22 1.3K
13:07 92.25 92.25 92.19 92.19 1.4K
13:08 92.16 92.16 92.16 92.16 0.3K
13:09 92.18 92.20 92.18 92.20 1.2K
13:10 92.18 92.18 92.10 92.12 1.9K
13:11 92.10 92.12 92.09 92.12 1.4K
13:12 92.09 92.09 92.03 92.03 1.5K
13:13 92.01 92.01 91.98 92.01 2.5K
13:14 91.92 91.92 91.92 91.92 0.3K
13:15 91.93 91.99 91.93 91.99 1.0K
13:16 91.94 91.94 91.90 91.91 0.5K
13:17 91.88 91.88 91.87 91.87 3.3K
13:18 91.89 91.95 91.89 91.95 1.3K
13:19 91.93 91.93 91.87 91.87 2.9K
13:20 91.84 91.84 91.84 91.84 0.8K
13:21 91.85 91.86 91.85 91.86 0.4K
13:22 91.87 91.88 91.87 91.88 0.4K
13:23 91.84 91.91 91.84 91.91 1.3K
13:25 91.97 91.97 91.86 91.89 29.4K
13:26 91.89 91.92 91.85 91.87 6.3K
13:27 91.77 91.77 91.72 91.72 5.2K
13:29 91.60 91.63 91.60 91.59 0.8K
13:30 91.63 91.63 91.63 91.63 0.5K
13:31 91.67 91.67 91.65 91.65 1.5K
13:32 91.62 91.62 91.52 91.52 0.8K
13:33 91.58 91.58 91.49 91.58 3.5K
13:34 91.56 91.56 91.56 91.56 0.2K
13:35 91.57 91.66 91.57 91.66 2.1K
13:36 91.64 91.64 91.63 91.63 1.3K
13:37 91.56 91.56 91.56 91.56 0.6K
13:38 91.52 91.52 91.49 91.49 0.8K
13:39 91.54 91.54 91.54 91.54 0.6K
13:40 91.52 91.52 91.50 91.50 1.5K
13:41 91.57 91.57 91.57 91.57 1.1K
13:42 91.62 91.69 91.62 91.69 1.8K
13:43 91.67 91.70 91.66 91.68 2.0K
13:44 91.66 91.66 91.66 91.66 0.6K
13:45 91.62 91.64 91.62 91.64 1.2K
13:46 91.70 91.70 91.66 91.66 1.6K
13:47 91.63 91.65 91.60 91.65 13.5K
13:48 91.75 92.04 91.75 91.91 17.6K
13:49 91.85 91.86 91.80 91.80 5.2K
13:50 91.81 91.81 91.76 91.81 2.3K
13:51 91.82 91.82 91.78 91.78 3.9K
13:52 91.77 91.77 91.77 91.77 0.3K
13:53 91.70 91.70 91.67 91.67 1.9K
13:55 91.65 91.65 91.65 91.65 0.4K
13:56 91.57 91.60 91.57 91.60 0.7K
13:57 91.61 91.63 91.61 91.63 1.1K
13:58 91.69 91.69 91.66 91.67 0.8K
13:59 91.70 91.71 91.70 91.71 4.6K
14:00 91.68 91.73 91.68 91.73 2.2K
14:01 91.78 91.78 91.78 91.78 0.7K
14:02 91.83 91.83 91.83 91.83 0.5K
14:03 91.91 91.91 91.91 91.91 0.6K
14:04 91.90 91.90 91.81 91.82 41.7K
14:05 91.84 91.84 91.82 91.82 0.8K
14:06 91.78 91.78 91.78 91.78 0.7K
14:07 91.85 91.86 91.84 91.86 1.6K
14:08 91.88 91.93 91.88 91.93 1.1K
14:09 91.87 91.87 91.87 91.87 0.3K
14:10 91.87 91.89 91.87 91.89 1.6K
14:11 91.87 91.88 91.87 91.88 68.1K
14:12 91.90 91.90 91.90 91.90 0.2K
14:13 91.90 91.90 91.90 91.90 0.8K
14:14 91.88 91.88 91.82 91.82 1.3K
14:15 91.84 91.84 91.84 91.84 0.8K
14:16 91.80 91.82 91.78 91.78 2.8K
14:17 91.76 91.77 91.71 91.77 42.9K
14:18 91.73 91.73 91.73 91.73 3.5K
14:19 91.74 91.74 91.70 91.70 0.9K
14:20 91.77 91.77 91.77 91.77 0.3K
14:21 91.76 91.77 91.76 91.77 40.3K
14:22 91.77 91.77 91.70 91.70 2.2K
14:23 91.69 91.70 91.69 91.70 1.0K
14:24 91.76 91.76 91.69 91.69 1.5K
14:25 91.69 91.69 91.68 91.68 1.5K
14:26 91.64 91.64 91.61 91.64 2.2K
14:27 91.62 91.62 91.56 91.59 2.5K
14:28 91.57 91.58 91.57 91.58 0.7K
14:29 91.62 91.62 91.60 91.60 1.9K
14:30 91.62 91.65 91.62 91.65 1.1K
14:31 91.69 91.69 91.69 91.69 0.7K
14:32 91.73 91.75 91.66 91.66 47.4K
14:33 91.63 91.65 91.63 91.64 2.3K
14:34 91.65 91.68 91.65 91.67 1.3K
14:35 91.63 91.66 91.61 91.61 3.8K
14:36 91.56 91.56 91.55 91.55 2.2K
14:37 91.55 91.57 91.52 91.52 4.0K
14:38 91.49 91.54 91.49 91.54 2.9K
14:39 91.60 91.61 91.60 91.61 2.0K
14:40 91.63 91.70 91.63 91.69 6.1K
14:41 91.70 91.71 91.65 91.68 7.1K
14:42 91.70 91.70 91.68 91.68 1.2K
14:43 91.62 91.63 91.61 91.61 2.4K
14:44 91.61 91.62 91.60 91.62 1.9K
14:45 91.61 91.61 91.55 91.56 6.5K
14:46 91.56 91.56 91.50 91.50 3.0K
14:47 91.53 91.53 91.52 91.53 3.8K
14:48 91.51 91.53 91.47 91.53 2.3K
14:49 91.51 91.52 91.46 91.46 2.0K
14:50 91.46 91.49 91.46 91.49 2.6K
14:51 91.52 91.52 91.30 91.30 15.9K
14:52 91.26 91.26 91.12 91.14 6.1K
14:53 91.11 91.16 91.07 91.07 1.7K
14:54 91.06 91.16 91.06 91.14 2.5K
14:55 91.18 91.18 91.10 91.11 2.0K
14:56 91.15 91.22 91.15 91.17 4.9K
14:57 91.07 91.08 91.00 91.08 5.7K
14:58 91.00 91.00 91.00 91.00 0.8K
14:59 90.96 90.99 90.96 90.99 4.3K
15:00 90.86 90.87 90.84 90.84 8.9K
15:01 90.85 90.85 90.72 90.76 7.1K
15:02 90.72 90.72 90.68 90.68 22.1K
15:03 90.68 90.68 90.62 90.68 6.2K
15:04 90.69 90.75 90.69 90.70 2.2K
15:05 90.73 90.74 90.69 90.69 3.3K
15:06 90.71 90.74 90.66 90.71 2.0K
15:07 90.69 90.72 90.61 90.63 5.3K
15:08 90.64 90.64 90.58 90.58 1.6K
15:09 90.59 90.59 90.52 90.52 1.6K
15:10 90.57 90.57 90.44 90.46 4.0K
15:11 90.42 90.42 90.37 90.37 5.0K
15:12 90.40 90.41 90.33 90.33 9.4K
15:13 90.35 90.52 90.35 90.49 2.5K
15:14 90.52 90.52 90.44 90.44 2.2K
15:15 90.46 90.46 90.42 90.46 9.7K
15:16 90.48 90.54 90.48 90.54 3.5K
15:17 90.55 90.55 90.49 90.51 4.4K
15:18 90.48 90.48 90.38 90.38 10.4K
15:19 90.41 90.41 90.33 90.32 17.2K
15:20 90.35 90.39 90.27 90.34 5.0K
15:21 90.38 90.38 90.29 90.29 3.5K
15:22 90.32 90.32 90.24 90.24 34.9K
15:23 90.26 90.27 90.20 90.27 6.9K
15:24 90.24 90.27 90.21 90.21 4.9K
15:25 90.22 90.22 90.15 90.21 4.9K
15:26 90.21 90.23 90.13 90.13 8.3K
15:27 90.13 90.19 90.13 90.19 5.6K
15:28 90.12 90.12 90.02 90.05 14.5K
15:29 90.07 90.08 90.05 90.08 2.4K
15:30 90.17 90.17 90.12 90.12 7.8K
15:31 90.19 90.34 90.19 90.34 2.6K
15:32 90.30 90.32 90.23 90.23 5.1K
15:33 90.18 90.25 90.16 90.16 2.7K
15:34 90.11 90.17 90.11 90.15 4.4K
15:35 90.19 90.19 90.11 90.13 3.9K
15:36 90.13 90.15 90.13 90.13 2.3K
15:37 90.11 90.16 90.07 90.16 2.4K
15:38 90.14 90.19 90.14 90.19 3.1K
15:39 90.14 90.14 90.07 90.07 2.1K
15:40 90.08 90.08 89.99 89.99 13.6K
15:41 90.02 90.04 89.98 89.98 3.5K
15:42 89.97 90.00 89.93 89.96 5.5K
15:43 89.94 89.98 89.94 89.95 2.0K
15:44 89.89 89.93 89.82 89.91 9.0K
15:45 89.85 89.98 89.85 89.98 4.9K
15:46 89.97 90.13 89.97 90.13 5.8K
15:47 90.21 90.21 90.14 90.16 5.0K
15:48 90.20 90.27 90.20 90.23 11.6K
15:49 90.29 90.31 90.27 90.27 7.8K
15:50 90.27 90.33 90.24 90.29 14.0K
15:51 90.34 90.34 90.25 90.27 13.2K
15:52 90.26 90.26 90.22 90.26 6.7K
15:53 90.28 90.28 90.24 90.26 3.8K
15:54 90.25 90.25 90.25 90.25 3.9K
15:55 90.28 90.38 90.28 90.36 2.7K
15:56 90.36 90.42 90.36 90.38 3.9K
15:57 90.33 90.34 90.31 90.33 3.4K
15:58 90.34 90.35 90.28 90.35 10.9K
15:59 90.34 90.44 90.29 90.44 19.0K
16:00 90.44 90.44 90.43 90.43 5.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available