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 89.19 89.19 88.95 89.00 42.3K
09:31 88.86 88.86 88.86 88.86 1.5K
09:32 88.68 88.69 88.51 88.51 7.7K
09:33 88.49 88.49 88.33 88.34 7.2K
09:34 88.33 88.47 88.33 88.36 12.2K
09:35 88.44 88.50 88.39 88.47 17.6K
09:36 88.44 88.53 88.38 88.44 7.0K
09:37 88.40 88.42 88.37 88.37 8.0K
09:38 88.47 88.53 88.46 88.46 6.8K
09:39 88.44 88.52 88.44 88.52 1.7K
09:40 88.44 88.54 88.34 88.54 11.3K
09:41 88.51 88.57 88.43 88.57 4.5K
09:42 88.47 88.48 88.36 88.36 5.2K
09:43 88.33 88.33 88.29 88.30 2.6K
09:44 88.28 88.40 88.23 88.28 15.8K
09:45 88.29 88.29 88.20 88.20 5.0K
09:46 88.20 88.32 88.20 88.32 7.4K
09:47 88.29 88.40 88.27 88.39 6.5K
09:48 88.35 88.48 88.35 88.39 6.3K
09:49 88.41 88.42 88.28 88.28 5.0K
09:50 88.33 88.33 88.17 88.17 5.1K
09:51 88.16 88.19 88.16 88.18 6.9K
09:52 88.15 88.20 88.08 88.08 3.3K
09:53 88.02 88.02 87.98 88.02 7.2K
09:54 88.02 88.05 87.98 88.05 4.5K
09:55 88.03 88.08 87.99 87.99 4.3K
09:56 87.99 88.02 87.99 88.02 1.7K
09:57 88.03 88.03 87.97 87.97 2.2K
09:58 87.98 88.03 87.97 87.97 1.2K
09:59 87.92 87.92 87.85 87.86 6.5K
10:00 87.84 87.84 87.76 87.82 2.4K
10:01 87.82 87.97 87.82 87.93 4.0K
10:03 87.83 87.84 87.83 87.84 1.1K
10:04 87.88 87.90 87.87 87.90 1.5K
10:05 87.94 88.02 87.94 87.94 3.0K
10:06 87.90 87.90 87.84 87.84 4.5K
10:07 87.77 87.80 87.77 87.80 1.9K
10:08 87.79 87.92 87.78 87.92 6.7K
10:09 87.92 87.93 87.82 87.82 4.0K
10:10 87.74 87.77 87.68 87.68 9.1K
10:11 87.73 87.73 87.71 87.72 2.6K
10:12 87.75 87.90 87.75 87.84 6.1K
10:13 87.86 87.91 87.86 87.91 5.7K
10:14 87.98 87.98 87.91 87.96 9.4K
10:15 87.88 87.91 87.85 87.85 2.8K
10:16 87.93 87.93 87.87 87.87 2.9K
10:17 87.82 87.82 87.73 87.77 4.6K
10:18 87.75 87.75 87.72 87.73 2.6K
10:19 87.74 87.74 87.69 87.69 6.2K
10:20 87.75 87.75 87.69 87.71 2.9K
10:21 87.74 87.74 87.65 87.65 13.0K
10:22 87.61 87.71 87.61 87.70 3.9K
10:23 87.75 87.84 87.70 87.71 4.4K
10:24 87.69 87.83 87.67 87.81 9.8K
10:25 87.73 87.78 87.69 87.69 2.3K
10:26 87.68 87.78 87.68 87.78 2.7K
10:27 87.83 88.04 87.78 88.00 7.5K
10:28 87.98 87.99 87.96 87.99 3.6K
10:29 88.01 88.08 87.97 88.01 4.5K
10:30 87.96 88.10 87.96 88.08 6.4K
10:31 88.16 88.20 88.11 88.11 25.6K
10:32 88.10 88.16 88.06 88.16 6.4K
10:33 88.17 88.20 88.08 88.20 1.9K
10:34 88.20 88.23 88.20 88.20 3.0K
10:35 88.17 88.31 88.17 88.31 5.1K
10:36 88.22 88.23 88.19 88.23 1.6K
10:37 88.19 88.24 88.13 88.21 5.2K
10:38 88.21 88.21 88.10 88.10 2.9K
10:39 88.15 88.15 88.05 88.06 3.9K
10:40 88.00 88.03 88.00 88.00 4.2K
10:41 88.07 88.17 88.06 88.06 7.1K
10:42 88.09 88.09 87.99 87.99 1.4K
10:43 87.96 87.96 87.90 87.91 2.6K
10:44 87.92 88.01 87.92 87.99 4.3K
10:45 87.99 88.05 87.96 88.04 2.3K
10:46 87.98 87.98 87.85 87.85 3.7K
10:47 87.88 87.88 87.75 87.81 2.6K
10:48 87.94 87.94 87.90 87.92 3.6K
10:49 87.89 87.90 87.85 87.85 4.7K
10:50 87.88 87.88 87.85 87.85 1.8K
10:51 87.75 87.77 87.73 87.73 1.8K
10:52 87.77 87.78 87.77 87.78 1.3K
10:53 87.72 87.74 87.64 87.70 2.8K
10:54 87.74 87.81 87.74 87.80 2.0K
10:55 87.80 87.80 87.73 87.77 2.4K
10:56 87.79 87.81 87.74 87.74 2.2K
10:57 87.75 87.80 87.75 87.80 3.2K
10:58 87.74 87.83 87.74 87.82 3.3K
10:59 87.74 87.82 87.74 87.78 1.1K
11:00 87.73 87.83 87.73 87.79 1.6K
11:01 87.78 87.78 87.71 87.71 2.5K
11:02 87.73 87.73 87.68 87.69 51.8K
11:03 87.73 87.73 87.65 87.67 4.0K
11:04 87.69 87.69 87.59 87.62 3.8K
11:05 87.60 87.60 87.56 87.59 1.5K
11:06 87.59 87.63 87.58 87.62 2.9K
11:07 87.62 87.62 87.62 87.62 2.6K
11:08 87.51 87.51 87.47 87.47 4.6K
11:09 87.47 87.47 87.47 87.47 0.7K
11:10 87.54 87.54 87.44 87.50 2.8K
11:11 87.55 87.65 87.53 87.61 3.8K
11:12 87.65 87.75 87.65 87.75 6.3K
11:13 87.79 87.82 87.77 87.82 2.6K
11:14 87.84 87.84 87.84 87.84 0.6K
11:15 87.82 87.90 87.76 87.84 3.6K
11:16 87.83 87.91 87.83 87.85 4.3K
11:17 87.80 87.80 87.71 87.71 2.1K
11:18 87.68 87.70 87.68 87.70 3.8K
11:19 87.64 87.66 87.64 87.66 0.9K
11:20 87.66 87.72 87.66 87.70 1.2K
11:21 87.76 87.81 87.69 87.81 2.4K
11:22 87.77 87.84 87.76 87.76 5.9K
11:23 87.79 87.79 87.65 87.65 2.6K
11:24 87.62 87.68 87.62 87.68 2.0K
11:25 87.65 87.65 87.58 87.58 1.6K
11:26 87.67 87.67 87.65 87.65 46.7K
11:27 87.65 87.68 87.62 87.64 3.9K
11:28 87.62 87.65 87.59 87.59 4.5K
11:29 87.58 87.58 87.58 87.58 1.1K
11:30 87.64 87.74 87.64 87.66 2.5K
11:31 87.68 87.68 87.58 87.64 2.2K
11:32 87.64 87.73 87.64 87.72 6.8K
11:33 87.73 87.74 87.73 87.74 0.9K
11:34 87.74 87.78 87.74 87.78 0.9K
11:35 87.72 87.75 87.66 87.75 2.4K
11:37 87.74 87.79 87.74 87.78 0.5K
11:38 87.84 87.84 87.74 87.78 3.3K
11:39 87.83 87.83 87.83 87.83 0.9K
11:40 87.91 87.91 87.91 87.91 0.7K
11:41 87.83 87.83 87.83 87.83 0.8K
11:42 87.83 87.91 87.83 87.85 5.5K
11:43 87.95 88.07 87.95 87.97 3.8K
11:45 88.02 88.05 88.02 88.05 0.5K
11:46 88.03 88.03 87.97 87.97 1.8K
11:47 87.96 88.01 87.94 88.01 5.9K
11:48 87.94 87.94 87.94 87.94 1.3K
11:50 88.11 88.15 88.11 88.15 1.8K
11:51 88.13 88.13 88.08 88.10 3.2K
11:52 88.08 88.08 88.07 88.07 1.2K
11:53 88.24 88.24 88.19 88.24 0.5K
11:54 88.22 88.22 88.16 88.17 3.7K
11:55 88.16 88.23 88.13 88.22 3.8K
11:56 88.26 88.35 88.26 88.35 1.6K
11:57 88.32 88.32 88.27 88.27 7.6K
11:58 88.29 88.35 88.29 88.35 1.9K
11:59 88.30 88.31 88.26 88.31 1.9K
12:00 88.33 88.33 88.28 88.28 2.7K
12:01 88.24 88.32 88.24 88.32 1.8K
12:02 88.31 88.37 88.31 88.34 1.6K
12:03 88.32 88.32 88.30 88.30 1.1K
12:04 88.38 88.40 88.38 88.40 3.2K
12:05 88.35 88.35 88.30 88.30 1.5K
12:06 88.25 88.27 88.22 88.27 2.1K
12:07 88.25 88.25 88.19 88.19 3.7K
12:08 88.18 88.19 88.18 88.19 15.7K
12:09 88.25 88.28 88.25 88.25 5.0K
12:10 88.25 88.37 88.25 88.36 4.4K
12:11 88.38 88.42 88.38 88.42 2.3K
12:12 88.36 88.36 88.33 88.36 2.2K
12:13 88.35 88.37 88.33 88.33 2.1K
12:14 88.31 88.34 88.29 88.29 2.7K
12:15 88.29 88.29 88.28 88.28 1.6K
12:16 88.29 88.29 88.29 88.29 0.2K
12:17 88.34 88.35 88.25 88.25 2.9K
12:18 88.28 88.30 88.28 88.30 0.6K
12:19 88.31 88.31 88.27 88.28 0.8K
12:20 88.31 88.31 88.27 88.27 2.9K
12:21 88.27 88.39 88.27 88.39 9.6K
12:22 88.41 88.41 88.37 88.37 0.6K
12:23 88.36 88.37 88.36 88.37 3.5K
12:24 88.39 88.40 88.34 88.35 7.2K
12:25 88.34 88.40 88.34 88.37 40.6K
12:26 88.41 88.48 88.41 88.47 8.5K
12:27 88.48 88.56 88.47 88.56 3.8K
12:28 88.61 88.65 88.61 88.65 1.6K
12:29 88.62 88.62 88.58 88.58 8.8K
12:30 88.55 88.56 88.53 88.54 5.5K
12:31 88.50 88.50 88.42 88.44 17.2K
12:32 88.45 88.48 88.45 88.48 1.2K
12:33 88.52 88.52 88.44 88.50 5.9K
12:34 88.53 88.54 88.52 88.54 3.4K
12:35 88.56 88.58 88.54 88.56 11.9K
12:36 88.63 88.63 88.61 88.61 1.0K
12:37 88.64 88.65 88.57 88.64 6.6K
12:38 88.65 88.68 88.64 88.64 6.3K
12:39 88.68 88.68 88.68 88.68 3.9K
12:40 88.66 88.79 88.66 88.67 7.5K
12:41 88.63 88.73 88.58 88.58 26.8K
12:42 88.69 88.69 88.55 88.60 11.3K
12:43 88.61 88.65 88.61 88.64 2.3K
12:44 88.67 88.70 88.67 88.70 1.6K
12:45 88.72 88.83 88.72 88.83 3.4K
12:46 88.86 88.93 88.86 88.90 1.2K
12:47 88.84 88.84 88.82 88.82 1.5K
12:48 88.84 88.84 88.74 88.74 7.5K
12:49 88.72 88.76 88.70 88.76 5.9K
12:50 88.74 88.74 88.67 88.67 4.2K
12:51 88.67 88.67 88.67 88.67 0.4K
12:52 88.58 88.58 88.51 88.51 1.8K
12:53 88.55 88.63 88.55 88.63 2.7K
12:54 88.70 88.70 88.65 88.68 2.9K
12:55 88.71 88.71 88.62 88.62 2.0K
12:56 88.65 88.65 88.65 88.65 0.6K
12:57 88.59 88.59 88.56 88.56 0.5K
12:58 88.55 88.57 88.51 88.51 0.9K
12:59 88.50 88.56 88.50 88.56 0.7K
13:00 88.56 88.62 88.56 88.62 1.1K
13:01 88.64 88.64 88.57 88.62 4.5K
13:02 88.61 88.63 88.59 88.62 1.2K
13:03 88.64 88.72 88.64 88.71 1.7K
13:04 88.71 88.72 88.71 88.72 1.5K
13:05 88.66 88.72 88.66 88.70 7.5K
13:06 88.72 88.72 88.66 88.69 2.0K
13:07 88.71 88.71 88.65 88.65 3.2K
13:08 88.71 88.85 88.71 88.85 10.7K
13:09 88.86 88.87 88.82 88.84 3.8K
13:10 88.85 88.98 88.85 88.98 3.9K
13:11 89.00 89.00 88.96 88.96 4.1K
13:12 89.00 89.05 89.00 89.05 4.2K
13:13 89.05 89.11 89.05 89.11 0.9K
13:14 89.04 89.09 89.04 89.09 2.2K
13:15 89.04 89.04 88.97 89.00 4.8K
13:16 89.02 89.02 88.94 88.94 1.5K
13:17 88.91 88.95 88.91 88.95 2.4K
13:18 88.89 88.93 88.89 88.93 3.7K
13:19 89.05 89.07 89.05 89.07 1.1K
13:20 89.01 89.01 88.99 88.99 2.8K
13:21 89.00 89.00 88.96 88.99 20.7K
13:22 89.00 89.00 88.88 88.88 1.1K
13:23 88.90 88.91 88.81 88.86 20.0K
13:24 88.84 88.87 88.84 88.87 4.6K
13:25 88.90 88.91 88.90 88.90 4.3K
13:26 88.90 88.90 88.90 88.90 0.7K
13:27 88.93 88.93 88.92 88.92 37.8K
13:28 88.83 88.86 88.83 88.84 2.9K
13:29 88.86 88.86 88.84 88.84 2.0K
13:30 88.82 88.85 88.81 88.84 4.6K
13:31 88.83 88.85 88.81 88.85 2.7K
13:32 88.92 88.94 88.92 88.94 4.6K
13:33 88.91 88.96 88.91 88.96 1.1K
13:34 88.99 88.99 88.91 88.96 5.9K
13:35 88.89 88.96 88.89 88.96 3.4K
13:36 88.87 88.92 88.87 88.91 1.9K
13:37 88.87 88.91 88.83 88.91 1.3K
13:38 88.99 88.99 88.99 88.99 5.0K
13:39 89.00 89.03 88.98 89.03 16.9K
13:40 89.06 89.07 89.02 89.02 5.2K
13:41 89.04 89.05 89.02 89.05 7.2K
13:42 89.10 89.13 89.10 89.12 4.0K
13:43 89.14 89.14 89.07 89.09 1.2K
13:44 89.07 89.10 89.07 89.08 1.1K
13:45 89.12 89.12 89.10 89.10 0.8K
13:46 89.16 89.19 89.13 89.13 5.5K
13:47 89.16 89.22 89.16 89.22 1.7K
13:48 89.18 89.18 89.15 89.16 1.7K
13:49 89.11 89.11 89.11 89.11 0.9K
13:50 89.05 89.09 89.05 89.05 2.2K
13:51 89.10 89.14 89.10 89.14 6.3K
13:52 89.23 89.23 89.23 89.23 0.1K
13:53 89.23 89.25 89.23 89.25 3.6K
13:54 89.24 89.26 89.24 89.26 0.9K
13:55 89.29 89.33 89.29 89.33 1.5K
13:56 89.33 89.41 89.33 89.39 3.6K
13:57 89.39 89.44 89.39 89.42 2.0K
13:58 89.44 89.46 89.44 89.46 1.3K
13:59 89.40 89.40 89.36 89.38 2.9K
14:00 89.39 89.39 89.38 89.38 0.6K
14:01 89.34 89.41 89.34 89.41 1.3K
14:02 89.50 89.51 89.47 89.51 1.8K
14:03 89.47 89.47 89.47 89.47 1.4K
14:04 89.46 89.47 89.45 89.47 2.2K
14:05 89.48 89.51 89.48 89.51 2.4K
14:06 89.51 89.55 89.51 89.55 1.2K
14:07 89.58 89.66 89.54 89.66 11.7K
14:08 89.68 89.70 89.67 89.70 3.3K
14:09 89.69 89.69 89.67 89.67 27.4K
14:10 89.64 89.64 89.64 89.64 1.3K
14:11 89.57 89.63 89.54 89.60 2.7K
14:12 89.64 89.64 89.62 89.62 57.7K
14:13 89.60 89.60 89.56 89.56 53.0K
14:14 89.60 89.62 89.56 89.62 18.8K
14:15 89.67 89.67 89.57 89.57 33.9K
14:16 89.61 89.65 89.61 89.65 4.0K
14:17 89.65 89.65 89.65 89.65 0.9K
14:18 89.62 89.63 89.60 89.60 3.2K
14:19 89.58 89.64 89.58 89.60 10.6K
14:20 89.60 89.64 89.58 89.64 56.3K
14:21 89.69 89.69 89.67 89.67 0.9K
14:22 89.64 89.71 89.64 89.71 3.3K
14:23 89.70 89.78 89.70 89.78 62.5K
14:24 89.72 89.72 89.70 89.70 1.6K
14:25 89.73 89.76 89.73 89.76 27.7K
14:26 89.71 89.71 89.59 89.59 43.0K
14:27 89.59 89.60 89.59 89.59 7.3K
14:28 89.56 89.64 89.56 89.64 2.5K
14:29 89.60 89.62 89.54 89.54 4.2K
14:30 89.53 89.54 89.53 89.53 0.9K
14:31 89.51 89.52 89.46 89.46 18.9K
14:32 89.46 89.54 89.46 89.54 5.3K
14:33 89.51 89.51 89.41 89.42 34.5K
14:34 89.44 89.44 89.42 89.42 3.0K
14:35 89.40 89.40 89.40 89.40 0.6K
14:36 89.42 89.45 89.40 89.45 1.9K
14:37 89.44 89.53 89.44 89.52 3.9K
14:38 89.53 89.53 89.51 89.51 0.8K
14:39 89.53 89.55 89.53 89.55 2.5K
14:40 89.57 89.61 89.57 89.57 5.6K
14:41 89.53 89.54 89.48 89.51 60.1K
14:42 89.48 89.55 89.48 89.54 11.9K
14:43 89.49 89.59 89.49 89.59 6.2K
14:44 89.59 89.62 89.56 89.57 57.6K
14:45 89.57 89.58 89.56 89.56 6.7K
14:46 89.57 89.67 89.57 89.66 11.6K
14:47 89.64 89.64 89.55 89.55 3.6K
14:48 89.58 89.63 89.58 89.63 5.3K
14:49 89.57 89.61 89.57 89.59 35.9K
14:50 89.60 89.64 89.60 89.64 1.5K
14:51 89.65 89.71 89.65 89.71 57.9K
14:52 89.71 89.71 89.67 89.69 29.1K
14:53 89.70 89.70 89.66 89.69 15.6K
14:54 89.67 89.68 89.64 89.66 32.9K
14:55 89.66 89.75 89.66 89.75 3.8K
14:56 89.73 89.73 89.69 89.70 3.1K
14:57 89.70 89.70 89.63 89.63 31.3K
14:58 89.63 89.70 89.62 89.70 30.2K
14:59 89.70 89.72 89.70 89.72 4.7K
15:00 89.70 89.75 89.70 89.74 43.1K
15:01 89.74 89.78 89.72 89.78 30.9K
15:02 89.76 89.76 89.69 89.70 70.9K
15:03 89.67 89.68 89.63 89.63 4.9K
15:04 89.56 89.62 89.56 89.56 13.2K
15:05 89.60 89.60 89.57 89.59 2.0K
15:06 89.56 89.60 89.52 89.58 39.6K
15:07 89.64 89.64 89.59 89.62 16.2K
15:08 89.63 89.67 89.62 89.67 7.7K
15:09 89.63 89.63 89.58 89.60 2.2K
15:10 89.61 89.68 89.61 89.68 22.8K
15:11 89.70 89.70 89.64 89.66 8.2K
15:12 89.66 89.67 89.62 89.66 75.0K
15:13 89.67 89.70 89.67 89.68 24.5K
15:14 89.67 89.69 89.65 89.69 63.9K
15:15 89.69 89.71 89.69 89.71 1.5K
15:16 89.67 89.69 89.66 89.68 26.5K
15:17 89.69 89.76 89.68 89.76 4.4K
15:18 89.75 89.77 89.74 89.75 10.6K
15:19 89.73 89.80 89.73 89.78 4.3K
15:20 89.78 89.85 89.78 89.84 94.6K
15:21 89.83 89.92 89.83 89.92 5.9K
15:22 89.94 90.02 89.94 90.00 7.8K
15:23 89.99 90.05 89.98 90.03 37.4K
15:24 90.06 90.09 90.04 90.09 0.5K
15:25 90.09 90.09 89.98 90.02 12.1K
15:26 90.01 90.06 89.95 90.06 7.3K
15:27 90.03 90.04 90.03 90.04 7.0K
15:28 89.98 89.98 89.93 89.93 7.1K
15:29 89.91 89.91 89.88 89.89 4.0K
15:31 89.63 89.63 89.47 89.47 4.9K
15:32 89.46 89.46 89.32 89.38 25.6K
15:33 89.36 89.38 89.23 89.23 4.6K
15:34 89.26 89.26 89.17 89.20 13.1K
15:35 89.29 89.36 89.20 89.36 46.2K
15:36 89.33 89.37 89.30 89.30 26.5K
15:37 89.29 89.33 89.27 89.29 2.9K
15:38 89.27 89.36 89.27 89.31 6.6K
15:39 89.33 89.33 89.28 89.29 3.4K
15:40 89.27 89.28 89.15 89.17 8.2K
15:41 89.17 89.20 89.15 89.16 5.1K
15:42 89.12 89.22 89.11 89.19 6.7K
15:43 89.24 89.27 89.23 89.25 11.0K
15:44 89.21 89.31 89.21 89.21 15.9K
15:45 89.30 89.32 89.16 89.16 9.4K
15:46 89.13 89.15 89.08 89.11 3.9K
15:47 89.05 89.08 89.02 89.03 5.2K
15:48 89.00 89.04 89.00 89.04 3.5K
15:49 89.02 89.04 88.98 89.01 4.9K
15:50 89.00 89.00 88.72 88.72 4.5K
15:51 88.72 88.72 88.63 88.63 3.3K
15:52 88.64 88.64 88.52 88.55 3.3K
15:53 88.60 88.62 88.58 88.62 7.3K
15:54 88.59 88.69 88.59 88.66 4.0K
15:55 88.70 88.70 88.64 88.66 31.1K
15:56 88.66 88.66 88.59 88.62 49.4K
15:57 88.62 88.65 88.58 88.59 54.1K
15:58 88.60 88.60 88.52 88.55 129.8K
15:59 88.54 88.54 88.49 88.49 187.8K
16:00 88.52 88.56 88.52 88.56 1,378.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available