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 88.56 88.58 88.53 88.54 19.5K
09:31 88.52 88.53 88.36 88.36 15.8K
09:32 88.41 88.53 88.40 88.53 1.5K
09:33 88.49 88.50 88.43 88.47 2.6K
09:34 88.49 88.53 88.49 88.53 2.1K
09:35 88.45 88.47 88.45 88.47 2.8K
09:36 88.48 88.48 88.36 88.41 23.2K
09:37 88.52 88.56 88.50 88.56 4.5K
09:38 88.49 88.61 88.48 88.48 10.0K
09:39 88.52 88.65 88.52 88.63 9.2K
09:40 88.67 88.73 88.67 88.72 7.4K
09:41 88.77 88.96 88.77 88.96 1.3K
09:42 88.89 88.92 88.88 88.88 5.1K
09:43 88.90 88.96 88.90 88.96 2.0K
09:44 88.87 88.89 88.84 88.84 4.0K
09:45 88.72 88.89 88.72 88.83 2.1K
09:46 88.84 88.84 88.70 88.70 3.1K
09:47 88.69 88.69 88.61 88.62 4.5K
09:48 88.60 88.64 88.55 88.55 3.8K
09:50 88.48 88.66 88.48 88.58 8.7K
09:51 88.64 88.75 88.64 88.75 4.3K
09:52 88.74 88.80 88.73 88.80 2.1K
09:53 88.83 88.83 88.58 88.61 2.4K
09:54 88.57 88.59 88.49 88.54 5.0K
09:55 88.54 88.58 88.52 88.54 2.1K
09:56 88.48 88.48 88.36 88.36 2.3K
09:57 88.27 88.31 88.26 88.26 3.5K
09:58 88.29 88.37 88.29 88.32 1.9K
09:59 88.31 88.35 88.30 88.35 3.1K
10:00 88.43 88.89 88.43 88.89 12.5K
10:01 88.83 88.83 88.80 88.80 2.0K
10:02 88.59 88.65 88.59 88.65 1.8K
10:03 88.73 88.76 88.67 88.76 2.2K
10:04 88.75 88.82 88.72 88.72 1.8K
10:05 88.67 88.77 88.65 88.67 1.8K
10:06 88.70 88.79 88.70 88.79 2.3K
10:07 88.73 88.85 88.73 88.85 3.5K
10:08 88.83 88.87 88.83 88.85 2.5K
10:09 88.85 88.85 88.74 88.74 5.3K
10:10 88.77 88.77 88.69 88.69 1.4K
10:11 88.60 88.62 88.57 88.57 9.1K
10:12 88.59 88.66 88.59 88.66 1.1K
10:13 88.59 88.63 88.57 88.57 2.5K
10:14 88.46 88.49 88.41 88.43 1.6K
10:15 88.47 88.47 88.41 88.41 3.3K
10:16 88.46 88.46 88.46 88.46 1.1K
10:17 88.42 88.42 88.33 88.40 2.2K
10:19 88.28 88.28 88.28 88.28 0.4K
10:20 88.33 88.33 88.24 88.24 4.7K
10:21 88.19 88.19 88.19 88.19 0.7K
10:22 88.22 88.27 88.22 88.27 2.0K
10:23 88.28 88.41 88.28 88.41 3.8K
10:24 88.26 88.26 88.14 88.14 2.9K
10:25 88.18 88.18 88.18 88.18 0.4K
10:26 88.21 88.28 88.21 88.26 2.6K
10:27 88.19 88.19 88.19 88.19 0.4K
10:28 88.13 88.14 88.11 88.11 1.6K
10:29 88.24 88.24 88.18 88.18 1.5K
10:30 88.18 88.25 88.10 88.13 4.4K
10:31 88.20 88.22 88.20 88.22 1.8K
10:32 88.25 88.25 88.24 88.24 5.2K
10:33 88.23 88.31 88.23 88.31 1.8K
10:34 88.25 88.25 88.25 88.24 0.6K
10:35 88.18 88.27 88.18 88.27 12.8K
10:36 88.28 88.28 88.24 88.24 21.4K
10:37 88.26 88.31 88.26 88.26 2.7K
10:38 88.30 88.32 88.30 88.32 5.3K
10:39 88.33 88.42 88.33 88.38 6.3K
10:40 88.37 88.37 88.30 88.30 18.6K
10:41 88.30 88.34 88.26 88.33 4.9K
10:42 88.32 88.32 88.20 88.21 4.8K
10:43 88.22 88.30 88.21 88.30 12.8K
10:44 88.24 88.33 88.24 88.33 6.5K
10:45 88.32 88.37 88.32 88.37 1.6K
10:46 88.33 88.39 88.32 88.32 5.3K
10:47 88.35 88.37 88.26 88.26 8.0K
10:48 88.26 88.29 88.22 88.22 7.5K
10:49 88.16 88.16 88.09 88.11 3.6K
10:50 88.06 88.12 88.06 88.06 3.8K
10:51 88.01 88.08 88.01 88.08 0.9K
10:52 88.12 88.22 88.12 88.22 2.7K
10:53 88.20 88.35 88.20 88.30 3.6K
10:54 88.27 88.27 88.27 88.27 1.7K
10:55 88.34 88.35 88.29 88.35 1.1K
10:56 88.35 88.37 88.33 88.33 0.5K
10:57 88.35 88.35 88.31 88.32 4.1K
10:58 88.33 88.37 88.32 88.32 4.6K
10:59 88.32 88.32 88.21 88.21 2.6K
11:00 88.13 88.13 88.12 88.13 5.7K
11:01 88.09 88.09 88.08 88.08 2.1K
11:02 88.05 88.05 88.05 88.05 1.0K
11:03 88.01 88.02 88.01 88.02 2.9K
11:04 88.02 88.04 88.02 88.04 3.3K
11:05 88.03 88.05 87.97 87.97 2.5K
11:06 87.98 87.98 87.95 87.96 1.7K
11:07 87.99 88.03 87.99 88.03 2.9K
11:08 88.00 88.00 87.94 87.94 1.3K
11:09 87.93 87.94 87.90 87.93 2.1K
11:10 87.83 87.83 87.83 87.83 1.9K
11:11 87.72 87.73 87.72 87.73 1.9K
11:12 87.77 87.77 87.71 87.71 2.5K
11:13 87.71 87.82 87.71 87.80 4.2K
11:14 87.79 87.86 87.79 87.82 19.2K
11:15 87.82 87.88 87.82 87.86 8.5K
11:16 87.87 87.87 87.83 87.83 5.0K
11:17 87.75 87.75 87.75 87.75 1.3K
11:18 87.79 87.80 87.79 87.79 1.8K
11:19 87.77 87.77 87.73 87.73 0.9K
11:20 87.69 87.73 87.69 87.73 4.5K
11:21 87.76 87.76 87.72 87.72 0.8K
11:22 87.70 87.70 87.70 87.70 2.8K
11:23 87.75 87.75 87.69 87.69 0.8K
11:24 87.66 87.74 87.66 87.74 6.6K
11:25 87.72 87.72 87.66 87.66 2.6K
11:26 87.65 87.65 87.63 87.63 1.0K
11:27 87.64 87.66 87.59 87.59 2.9K
11:28 87.64 87.64 87.64 87.64 0.4K
11:29 87.66 87.71 87.66 87.69 5.0K
11:30 87.65 87.72 87.63 87.63 29.7K
11:31 87.62 87.64 87.62 87.64 1.4K
11:32 87.63 87.66 87.63 87.64 5.2K
11:33 87.54 87.58 87.54 87.58 7.2K
11:34 87.55 87.55 87.55 87.55 5.2K
11:35 87.47 87.50 87.47 87.50 1.3K
11:36 87.55 87.63 87.55 87.63 1.0K
11:37 87.62 87.71 87.62 87.71 2.3K
11:38 87.64 87.68 87.64 87.67 2.1K
11:39 87.69 87.73 87.69 87.73 2.1K
11:40 87.57 87.58 87.57 87.58 0.7K
11:41 87.59 87.60 87.59 87.60 1.6K
11:42 87.56 87.61 87.55 87.57 5.3K
11:43 87.59 87.59 87.57 87.57 1.2K
11:44 87.57 87.57 87.56 87.56 7.2K
11:45 87.58 87.58 87.58 87.58 1.6K
11:47 87.60 87.65 87.60 87.65 0.5K
11:48 87.66 87.66 87.61 87.61 8.0K
11:49 87.61 87.61 87.59 87.60 1.4K
11:50 87.56 87.57 87.50 87.50 1.6K
11:51 87.48 87.54 87.48 87.54 0.8K
11:52 87.48 87.50 87.47 87.47 2.1K
11:53 87.50 87.50 87.46 87.50 3.1K
11:54 87.54 87.58 87.54 87.55 1.7K
11:55 87.59 87.65 87.59 87.65 1.9K
11:56 87.57 87.58 87.57 87.58 0.5K
11:57 87.53 87.79 87.53 87.79 11.6K
11:58 87.79 87.95 87.79 87.94 2.8K
11:59 87.78 87.82 87.78 87.82 0.8K
12:00 87.81 88.10 87.81 88.10 9.4K
12:01 88.17 88.17 87.97 87.97 1.3K
12:02 87.99 87.99 87.90 87.91 9.3K
12:04 87.85 87.85 87.85 87.85 0.5K
12:05 87.86 87.93 87.86 87.93 1.7K
12:06 87.95 87.95 87.88 87.88 1.1K
12:07 87.83 87.91 87.83 87.91 3.1K
12:08 87.86 87.92 87.86 87.90 1.9K
12:09 87.93 87.93 87.93 87.93 1.6K
12:11 87.97 87.97 87.90 87.90 2.2K
12:12 87.96 87.97 87.96 87.97 1.7K
12:13 87.98 88.04 87.98 88.04 1.8K
12:14 87.97 87.98 87.90 87.90 2.3K
12:15 87.96 87.98 87.94 87.95 6.1K
12:16 87.93 87.96 87.91 87.94 7.4K
12:17 87.95 88.02 87.92 88.02 3.1K
12:18 88.00 88.03 88.00 88.03 0.9K
12:19 88.03 88.03 87.93 87.93 8.1K
12:20 87.97 88.02 87.97 88.02 4.7K
12:21 87.99 88.08 87.99 88.06 1.5K
12:22 88.04 88.09 88.04 88.09 3.2K
12:23 88.15 88.17 88.15 88.16 19.9K
12:24 88.15 88.15 88.08 88.08 3.5K
12:25 88.06 88.12 88.05 88.05 2.5K
12:26 88.01 88.01 88.00 88.00 0.7K
12:27 88.05 88.08 88.01 88.06 5.6K
12:28 88.08 88.13 88.08 88.10 51.2K
12:29 88.13 88.16 88.10 88.13 9.8K
12:30 88.14 88.17 88.12 88.12 3.6K
12:31 88.15 88.20 88.15 88.19 2.5K
12:32 88.20 88.20 88.19 88.19 0.3K
12:33 88.17 88.18 88.17 88.18 10.9K
12:34 88.17 88.18 88.15 88.18 11.3K
12:35 88.14 88.14 88.10 88.12 0.9K
12:36 88.15 88.15 88.13 88.13 1.7K
12:37 88.16 88.16 88.16 88.16 1.1K
12:38 88.16 88.18 88.16 88.18 3.7K
12:39 88.26 88.26 88.26 88.26 0.3K
12:40 88.26 88.28 88.26 88.28 1.7K
12:41 88.26 88.26 88.26 88.26 1.4K
12:42 88.23 88.23 88.23 88.23 0.7K
12:43 88.26 88.26 88.23 88.23 1.4K
12:44 88.20 88.20 88.20 88.20 1.5K
12:45 88.24 88.24 88.15 88.15 3.8K
12:46 88.18 88.18 88.12 88.12 2.8K
12:47 88.08 88.12 88.08 88.09 3.3K
12:48 88.12 88.21 88.12 88.21 4.4K
12:49 88.19 88.24 88.19 88.24 2.0K
12:50 88.25 88.25 88.25 88.25 0.3K
12:51 88.28 88.37 88.28 88.35 4.0K
12:52 88.26 88.34 88.26 88.33 2.6K
12:53 88.36 88.43 88.36 88.43 1.7K
12:54 88.41 88.41 88.33 88.33 1.9K
12:55 88.33 88.39 88.33 88.39 2.5K
12:56 88.37 88.42 88.37 88.42 1.2K
12:57 88.39 88.39 88.38 88.38 3.6K
12:58 88.38 88.39 88.37 88.39 1.9K
12:59 88.42 88.42 88.42 88.42 1.9K
13:00 88.40 88.44 88.40 88.44 5.9K
13:01 88.46 88.46 88.39 88.41 2.6K
13:02 88.41 88.44 88.41 88.41 15.7K
13:03 88.44 88.47 88.39 88.45 3.3K
13:04 88.48 88.48 88.48 88.48 1.3K
13:05 88.48 88.48 88.48 88.48 2.4K
13:06 88.46 88.47 88.46 88.46 5.4K
13:07 88.49 88.51 88.20 88.20 9.1K
13:08 88.24 88.24 88.08 88.08 1.7K
13:09 88.00 88.04 88.00 88.04 1.7K
13:10 88.07 88.08 88.02 88.08 2.4K
13:11 88.06 88.06 88.06 88.06 0.3K
13:12 88.12 88.12 88.10 88.10 1.1K
13:13 88.20 88.20 88.20 88.20 0.7K
13:14 88.12 88.12 88.12 88.12 0.4K
13:15 88.10 88.15 88.10 88.15 1.0K
13:16 88.19 88.21 88.14 88.14 1.9K
13:17 88.11 88.11 88.11 88.11 0.8K
13:18 88.07 88.07 88.07 88.07 0.1K
13:19 88.12 88.15 88.12 88.15 1.3K
13:20 88.15 88.22 88.15 88.22 1.4K
13:21 88.15 88.16 88.12 88.12 4.4K
13:22 88.15 88.22 88.15 88.17 2.1K
13:24 88.14 88.22 88.14 88.22 0.5K
13:25 88.27 88.27 88.18 88.18 7.5K
13:26 88.22 88.23 88.18 88.18 2.4K
13:27 88.25 88.25 88.25 88.25 0.8K
13:28 88.22 88.22 88.19 88.19 2.1K
13:29 88.23 88.23 88.23 88.23 0.3K
13:30 88.16 88.23 88.16 88.18 21.6K
13:31 88.18 88.22 88.18 88.21 1.5K
13:32 88.16 88.16 88.14 88.14 3.8K
13:33 88.06 88.27 88.06 88.24 8.8K
13:34 88.17 88.18 88.15 88.15 4.0K
13:35 88.10 88.10 88.04 88.06 3.4K
13:36 88.10 88.10 88.10 88.10 0.2K
13:37 88.13 88.13 88.08 88.08 1.7K
13:38 88.08 88.10 88.04 88.04 7.9K
13:40 88.18 88.18 88.18 88.18 1.5K
13:41 88.06 88.08 88.06 88.08 0.8K
13:42 88.05 88.07 88.05 88.07 13.6K
13:43 88.06 88.06 88.02 88.02 6.5K
13:45 87.99 88.05 87.99 88.05 1.7K
13:46 88.05 88.09 88.05 88.09 2.3K
13:47 88.12 88.12 88.12 88.12 0.4K
13:48 88.15 88.22 88.15 88.22 0.7K
13:49 88.26 88.26 88.23 88.23 1.3K
13:50 88.31 88.31 88.28 88.28 2.7K
13:51 88.29 88.33 88.29 88.32 43.2K
13:52 88.35 88.40 88.32 88.32 8.1K
13:53 88.30 88.35 88.30 88.35 3.6K
13:54 88.31 88.35 88.31 88.33 3.6K
13:55 88.35 88.42 88.35 88.38 4.3K
13:56 88.39 88.44 88.39 88.44 13.8K
13:57 88.45 88.46 88.43 88.43 4.9K
13:58 88.45 88.49 88.45 88.49 4.4K
13:59 88.56 88.60 88.56 88.60 2.8K
14:00 88.60 88.60 88.57 88.57 1.0K
14:01 88.57 88.68 88.57 88.68 1.9K
14:02 88.70 88.70 88.70 88.70 2.1K
14:03 88.71 88.78 88.71 88.75 2.1K
14:04 88.75 88.80 88.74 88.80 1.9K
14:05 88.80 88.80 88.79 88.79 2.9K
14:06 88.80 88.90 88.80 88.90 3.5K
14:07 88.95 89.00 88.94 89.00 3.3K
14:08 88.97 88.97 88.97 88.97 0.2K
14:09 89.02 89.02 89.00 89.01 1.4K
14:10 89.02 89.02 88.96 88.96 1.0K
14:11 88.97 89.00 88.93 88.93 3.7K
14:12 88.94 89.01 88.94 88.98 2.3K
14:13 89.02 89.02 88.99 88.99 0.8K
14:14 88.99 89.09 88.99 89.07 4.6K
14:15 89.09 89.13 89.09 89.13 1.2K
14:16 89.11 89.14 89.11 89.12 3.5K
14:17 89.14 89.14 89.08 89.08 1.8K
14:18 89.10 89.10 89.05 89.05 2.3K
14:19 88.96 88.98 88.92 88.92 1.3K
14:20 88.96 89.00 88.95 89.00 4.3K
14:22 89.06 89.06 89.02 89.02 1.3K
14:23 89.02 89.05 89.02 89.03 3.4K
14:24 89.04 89.04 89.04 89.04 1.4K
14:25 89.05 89.06 89.04 89.04 7.5K
14:26 89.04 89.06 89.04 89.06 0.6K
14:27 89.02 89.04 88.99 89.04 3.8K
14:28 89.02 89.03 89.02 89.03 3.8K
14:29 88.99 88.99 88.94 88.94 6.3K
14:30 88.99 89.04 88.99 89.04 3.0K
14:31 89.04 89.04 88.98 88.98 5.3K
14:32 89.00 89.04 88.96 89.04 3.5K
14:33 89.08 89.08 89.06 89.08 2.6K
14:34 89.08 89.08 89.04 89.04 0.9K
14:35 89.04 89.09 89.04 89.09 5.3K
14:36 89.07 89.08 89.01 89.02 1.8K
14:37 89.04 89.04 88.94 88.99 4.4K
14:38 88.95 89.03 88.95 89.03 1.5K
14:39 89.02 89.08 89.02 89.08 4.1K
14:40 89.07 89.07 89.06 89.07 0.5K
14:41 89.10 89.10 89.06 89.08 10.6K
14:42 89.05 89.05 89.05 89.05 3.3K
14:43 89.03 89.03 88.96 88.97 7.9K
14:44 89.00 89.00 88.95 88.97 1.5K
14:45 88.97 88.98 88.96 88.98 1.2K
14:46 88.95 88.97 88.95 88.97 1.7K
14:47 88.93 88.99 88.93 88.99 0.7K
14:48 89.02 89.04 88.99 89.04 0.8K
14:49 89.01 89.05 89.01 89.05 3.7K
14:50 89.08 89.08 89.05 89.07 2.2K
14:51 89.08 89.08 89.08 89.08 0.4K
14:52 89.04 89.08 89.04 89.07 2.7K
14:53 89.08 89.12 89.08 89.12 1.6K
14:54 89.07 89.08 89.07 89.07 1.2K
14:55 89.09 89.13 89.09 89.09 7.0K
14:56 89.08 89.09 89.08 89.09 1.9K
14:57 89.11 89.13 89.11 89.12 1.7K
14:58 89.11 89.11 89.05 89.05 2.1K
14:59 89.03 89.03 88.95 88.95 1.4K
15:00 88.93 89.00 88.92 89.00 1.6K
15:01 89.03 89.12 89.03 89.12 5.8K
15:02 89.13 89.13 89.10 89.10 0.7K
15:03 89.11 89.12 89.11 89.12 0.7K
15:04 89.14 89.20 89.12 89.12 2.0K
15:05 89.11 89.12 89.11 89.12 4.6K
15:06 89.13 89.22 89.13 89.22 3.6K
15:07 89.18 89.18 89.18 89.18 0.4K
15:08 89.20 89.25 89.20 89.25 3.7K
15:09 89.24 89.28 89.24 89.24 25.3K
15:10 89.20 89.23 89.15 89.15 11.9K
15:11 89.17 89.18 89.17 89.18 1.3K
15:12 89.19 89.24 89.19 89.22 1.0K
15:13 89.23 89.24 89.23 89.24 2.2K
15:14 89.24 89.24 89.18 89.19 9.4K
15:15 89.20 89.26 89.17 89.17 8.0K
15:16 89.16 89.16 89.03 89.03 3.4K
15:17 89.00 89.01 88.86 88.86 7.6K
15:18 88.90 88.99 88.90 88.98 4.4K
15:19 88.92 88.94 88.90 88.94 1.5K
15:20 89.01 89.02 88.99 89.01 143.0K
15:21 89.08 89.09 89.03 89.03 2.1K
15:22 88.98 88.99 88.95 88.96 9.1K
15:23 88.95 89.03 88.95 89.03 3.2K
15:24 89.01 89.03 88.98 88.98 9.6K
15:25 88.98 89.04 88.98 89.04 2.7K
15:26 89.09 89.11 89.06 89.08 4.5K
15:27 89.08 89.09 89.06 89.06 0.8K
15:28 89.09 89.16 89.09 89.16 5.1K
15:29 89.13 89.16 89.13 89.14 2.2K
15:30 89.07 89.08 89.01 89.01 3.8K
15:31 89.04 89.10 89.04 89.10 2.5K
15:32 89.06 89.06 88.97 88.97 3.0K
15:33 88.97 89.00 88.96 88.99 2.1K
15:34 89.00 89.00 88.99 88.99 0.7K
15:35 89.03 89.03 88.92 88.92 2.7K
15:36 88.94 89.02 88.94 88.97 37.2K
15:37 88.97 88.98 88.96 88.96 12.1K
15:38 88.95 88.98 88.95 88.98 3.4K
15:39 88.95 89.00 88.93 89.00 3.0K
15:40 88.93 88.99 88.92 88.99 3.0K
15:41 88.97 89.03 88.97 89.02 1.3K
15:42 89.01 89.08 89.01 89.05 11.7K
15:43 89.06 89.08 89.05 89.08 4.9K
15:44 89.07 89.12 89.07 89.09 6.0K
15:45 89.09 89.09 89.05 89.07 5.8K
15:46 88.99 88.99 88.96 88.96 1.1K
15:47 88.95 89.03 88.95 88.99 2.7K
15:48 88.94 89.01 88.94 89.01 1.3K
15:49 88.99 89.01 88.98 88.99 5.1K
15:50 88.93 88.95 88.82 88.82 23.2K
15:51 88.74 88.82 88.73 88.82 6.4K
15:52 88.90 88.95 88.90 88.92 1.9K
15:53 88.88 88.92 88.84 88.92 2.8K
15:54 88.93 88.97 88.93 88.97 1.9K
15:55 88.91 89.05 88.91 89.05 2.4K
15:56 89.05 89.05 89.05 89.05 1.2K
15:57 89.06 89.06 89.01 89.03 1.6K
15:58 89.01 89.10 89.01 89.08 7.4K
15:59 89.10 89.14 89.07 89.07 8.2K
16:00 89.05 89.05 88.97 88.97 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available