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 88.10 88.22 88.10 88.22 14.5K
09:31 88.22 88.22 88.16 88.16 2.3K
09:32 88.13 88.13 88.00 88.06 6.5K
09:33 88.03 88.03 87.99 87.99 0.4K
09:34 87.96 88.01 87.95 87.96 3.8K
09:35 87.99 87.99 87.95 87.95 1.6K
09:36 87.94 87.94 87.87 87.88 3.1K
09:38 87.84 88.03 87.84 88.03 5.1K
09:39 87.98 87.98 87.86 87.85 2.3K
09:40 87.92 87.92 87.92 87.92 0.4K
09:41 87.85 87.86 87.79 87.80 8.1K
09:42 87.86 87.90 87.85 87.90 1.0K
09:43 87.76 87.76 87.76 87.76 0.5K
09:44 87.69 87.69 87.64 87.69 4.5K
09:45 87.81 87.81 87.76 87.76 1.9K
09:46 87.77 87.77 87.77 87.77 3.3K
09:47 87.80 87.85 87.80 87.85 1.2K
09:48 87.90 87.91 87.81 87.81 17.5K
09:49 87.91 87.98 87.91 87.96 9.5K
09:50 88.13 88.16 88.13 88.16 7.8K
09:51 88.19 88.22 88.13 88.13 1.3K
09:52 88.08 88.13 88.04 88.04 6.4K
09:53 88.03 88.03 87.98 87.98 5.8K
09:55 87.98 87.98 87.88 87.89 1.6K
09:56 87.86 87.86 87.80 87.80 11.1K
09:57 87.83 87.83 87.80 87.82 0.9K
09:58 87.80 87.81 87.79 87.79 0.5K
09:59 87.77 87.85 87.77 87.81 4.4K
10:00 87.80 87.99 87.80 87.99 6.5K
10:01 87.95 87.95 87.95 87.95 0.7K
10:02 87.98 87.98 87.87 87.91 2.6K
10:03 88.01 88.10 88.01 88.10 3.3K
10:04 88.17 88.23 88.17 88.23 70.3K
10:05 88.25 88.33 88.25 88.33 0.9K
10:06 88.25 88.29 88.21 88.23 6.0K
10:07 88.20 88.35 88.19 88.35 12.9K
10:08 88.27 88.38 88.25 88.38 2.4K
10:09 88.34 88.36 88.34 88.36 0.8K
10:10 88.26 88.35 88.26 88.35 2.5K
10:11 88.37 88.37 88.32 88.33 1.2K
10:12 88.33 88.38 88.33 88.38 1.6K
10:13 88.34 88.35 88.33 88.35 2.4K
10:14 88.37 88.38 88.37 88.38 11.1K
10:15 88.41 88.41 88.41 88.41 1.5K
10:16 88.39 88.39 88.39 88.39 0.8K
10:18 88.51 88.51 88.49 88.49 0.2K
10:19 88.40 88.47 88.40 88.46 1.3K
10:20 88.50 88.53 88.50 88.53 1.1K
10:21 88.52 88.52 88.47 88.47 1.7K
10:22 88.55 88.55 88.47 88.47 3.0K
10:23 88.50 88.50 88.41 88.43 6.5K
10:24 88.39 88.42 88.30 88.31 12.3K
10:26 88.25 88.25 88.17 88.17 2.7K
10:27 88.18 88.44 88.18 88.44 2.6K
10:28 88.43 88.43 88.43 88.43 0.2K
10:29 88.44 88.44 88.37 88.37 0.5K
10:30 88.32 88.32 88.32 88.32 0.3K
10:31 88.41 88.41 88.35 88.35 8.2K
10:32 88.35 88.45 88.35 88.45 1.6K
10:33 88.46 88.50 88.43 88.43 1.9K
10:34 88.44 88.44 88.39 88.39 1.1K
10:35 88.40 88.44 88.40 88.44 1.8K
10:36 88.58 88.58 88.58 88.58 0.4K
10:37 88.56 88.60 88.56 88.60 0.7K
10:38 88.62 88.66 88.58 88.58 0.8K
10:39 88.69 88.72 88.68 88.72 1.6K
10:40 88.67 88.67 88.67 88.67 0.4K
10:41 88.80 88.80 88.69 88.71 1.1K
10:42 88.71 88.72 88.68 88.72 1.0K
10:43 88.68 88.71 88.68 88.71 0.3K
10:44 88.71 88.71 88.69 88.69 1.5K
10:45 88.78 88.78 88.69 88.70 9.0K
10:46 88.68 88.72 88.68 88.69 1.5K
10:47 88.64 88.64 88.64 88.64 1.3K
10:48 88.67 88.70 88.63 88.63 3.5K
10:49 88.66 88.67 88.65 88.66 3.4K
10:50 88.63 88.63 88.58 88.58 0.8K
10:51 88.58 88.59 88.53 88.54 2.7K
10:53 88.59 88.59 88.57 88.58 1.6K
10:54 88.57 88.57 88.44 88.44 1.5K
10:55 88.47 88.47 88.47 88.47 0.6K
10:56 88.48 88.51 88.48 88.51 2.6K
10:57 88.45 88.53 88.45 88.53 2.7K
10:58 88.57 88.57 88.57 88.57 0.3K
10:59 88.61 88.71 88.61 88.71 1.2K
11:00 88.78 88.78 88.78 88.78 0.3K
11:01 88.74 88.75 88.70 88.70 1.1K
11:02 88.72 88.72 88.69 88.69 0.8K
11:03 88.75 88.79 88.75 88.79 1.0K
11:04 88.81 88.81 88.76 88.76 0.6K
11:05 88.76 88.83 88.76 88.80 1.2K
11:06 88.82 88.83 88.82 88.83 2.4K
11:08 88.83 88.89 88.83 88.89 1.8K
11:09 88.91 88.92 88.91 88.92 1.1K
11:10 88.93 88.94 88.88 88.94 122.7K
11:11 88.93 88.96 88.93 88.96 1.0K
11:12 88.96 88.96 88.90 88.90 1.1K
11:13 88.85 88.85 88.81 88.84 2.8K
11:14 88.80 88.80 88.70 88.77 2.0K
11:15 88.75 88.75 88.68 88.68 1.7K
11:16 88.74 88.74 88.74 88.74 0.3K
11:17 88.79 88.79 88.79 88.79 0.6K
11:18 88.79 88.85 88.79 88.85 3.0K
11:20 88.75 88.75 88.73 88.75 5.5K
11:21 88.70 88.70 88.66 88.66 1.9K
11:22 88.66 88.66 88.63 88.63 2.5K
11:23 88.74 88.75 88.74 88.75 0.4K
11:24 88.69 88.72 88.69 88.69 2.9K
11:25 88.76 88.82 88.76 88.82 1.5K
11:26 88.76 88.76 88.66 88.66 0.9K
11:27 88.64 88.65 88.64 88.65 1.0K
11:28 88.63 88.65 88.61 88.61 1.3K
11:29 88.63 88.81 88.62 88.77 13.9K
11:30 88.81 89.00 88.81 88.85 5.8K
11:31 88.82 88.82 88.78 88.78 5.7K
11:32 88.79 88.82 88.77 88.77 1.1K
11:33 88.68 88.70 88.68 88.68 2.1K
11:34 88.83 88.83 88.77 88.77 0.6K
11:35 88.74 88.74 88.71 88.71 0.9K
11:36 88.74 88.74 88.69 88.69 0.6K
11:37 88.64 88.64 88.56 88.56 1.8K
11:38 88.53 88.60 88.53 88.60 3.5K
11:39 88.60 88.60 88.60 88.60 1.9K
11:40 88.57 88.57 88.56 88.56 1.0K
11:42 88.52 88.56 88.51 88.56 0.8K
11:43 88.55 88.55 88.51 88.54 2.8K
11:44 88.55 88.55 88.55 88.55 1.1K
11:45 88.53 88.53 88.53 88.53 0.6K
11:46 88.57 88.57 88.56 88.56 1.4K
11:47 88.55 88.56 88.55 88.56 0.6K
11:48 88.56 88.56 88.52 88.52 2.5K
11:49 88.44 88.44 88.44 88.44 0.2K
11:50 88.43 88.43 88.43 88.43 0.5K
11:51 88.41 88.41 88.36 88.36 0.9K
11:52 88.33 88.35 88.32 88.32 1.9K
11:53 88.33 88.33 88.33 88.33 2.4K
11:54 88.33 88.35 88.33 88.35 0.8K
11:55 88.31 88.31 88.28 88.28 0.9K
11:56 88.25 88.25 88.25 88.25 0.4K
11:57 88.29 88.29 88.26 88.27 3.1K
11:58 88.26 88.26 88.26 88.26 0.2K
11:59 88.26 88.26 88.26 88.26 1.1K
12:00 88.12 88.22 88.12 88.22 2.3K
12:01 88.22 88.26 88.22 88.23 3.0K
12:02 88.21 88.24 88.21 88.22 2.6K
12:03 88.16 88.16 88.14 88.16 0.8K
12:04 88.14 88.14 88.04 88.07 2.8K
12:05 88.06 88.10 88.06 88.09 0.9K
12:06 88.13 88.13 87.95 87.98 7.6K
12:07 87.96 88.00 87.96 88.00 1.1K
12:08 88.02 88.05 87.99 88.05 1.4K
12:09 87.99 88.08 87.99 88.08 1.2K
12:10 88.09 88.11 88.08 88.08 2.1K
12:11 88.08 88.08 88.08 88.08 0.5K
12:12 87.96 87.96 87.96 87.96 1.2K
12:13 88.03 88.03 88.00 88.00 2.7K
12:14 88.05 88.05 87.95 87.99 2.1K
12:15 87.98 87.98 87.96 87.96 1.4K
12:16 87.99 87.99 87.93 87.99 8.0K
12:17 87.97 87.97 87.89 87.89 2.5K
12:18 87.87 88.00 87.87 88.00 1.0K
12:19 88.03 88.03 88.00 88.00 4.3K
12:20 87.98 88.13 87.98 88.09 3.9K
12:21 88.10 88.11 88.09 88.09 1.5K
12:23 88.11 88.13 88.11 88.13 0.6K
12:24 88.12 88.12 88.05 88.08 24.6K
12:25 88.05 88.05 87.95 88.05 18.4K
12:26 88.05 88.05 87.97 87.97 3.5K
12:27 87.96 87.98 87.90 87.92 4.2K
12:28 87.90 87.90 87.90 87.90 1.5K
12:29 87.94 87.96 87.93 87.94 5.3K
12:30 87.90 88.07 87.90 88.07 5.9K
12:31 88.10 88.10 88.01 88.01 1.9K
12:32 87.97 87.98 87.95 87.95 1.0K
12:34 87.91 87.95 87.90 87.95 5.5K
12:35 87.94 87.96 87.89 87.89 1.9K
12:36 87.92 87.92 87.84 87.84 2.7K
12:37 87.86 87.87 87.86 87.87 0.9K
12:38 87.83 87.85 87.83 87.85 1.1K
12:39 87.86 87.86 87.79 87.79 4.9K
12:40 87.85 87.85 87.85 87.85 0.4K
12:41 87.94 87.96 87.90 87.91 6.8K
12:42 87.88 87.94 87.88 87.90 1.6K
12:43 87.90 87.90 87.85 87.87 4.4K
12:44 87.86 87.86 87.81 87.83 1.4K
12:45 87.81 87.82 87.81 87.82 1.1K
12:46 87.82 87.82 87.70 87.70 2.7K
12:47 87.66 87.66 87.66 87.66 0.4K
12:48 87.66 87.71 87.63 87.71 3.0K
12:49 87.64 87.64 87.61 87.61 4.1K
12:51 87.70 87.70 87.70 87.70 1.2K
12:52 87.61 87.61 87.61 87.61 0.2K
12:53 87.60 87.60 87.57 87.60 2.0K
12:55 87.68 87.73 87.68 87.72 2.4K
12:56 87.73 87.73 87.68 87.68 0.7K
12:57 87.69 87.72 87.68 87.72 5.7K
12:58 87.80 87.93 87.79 87.93 2.1K
12:59 87.95 87.98 87.92 87.92 1.4K
13:00 87.91 87.94 87.89 87.89 8.2K
13:01 87.88 87.88 87.88 87.88 0.6K
13:02 87.91 87.99 87.90 87.98 2.6K
13:03 87.91 87.91 87.86 87.86 1.4K
13:04 87.85 87.89 87.85 87.88 2.0K
13:05 87.88 87.93 87.85 87.93 4.7K
13:06 87.90 87.90 87.81 87.81 2.8K
13:08 87.77 87.77 87.77 87.77 1.0K
13:09 87.83 87.84 87.83 87.83 5.2K
13:10 87.78 87.81 87.78 87.81 1.5K
13:11 87.88 87.92 87.88 87.92 1.0K
13:12 87.93 87.93 87.93 87.93 0.8K
13:14 87.89 87.91 87.89 87.91 1.2K
13:15 87.93 87.99 87.93 87.99 7.9K
13:17 88.08 88.08 88.08 88.08 0.3K
13:18 88.10 88.12 88.10 88.12 2.7K
13:19 88.14 88.14 88.14 88.14 1.0K
13:20 88.07 88.09 88.06 88.09 1.1K
13:21 88.10 88.16 88.10 88.16 10.8K
13:22 88.15 88.15 88.10 88.10 2.5K
13:23 88.15 88.15 88.10 88.13 4.8K
13:24 88.14 88.18 88.14 88.18 4.1K
13:25 88.18 88.21 88.15 88.15 1.8K
13:26 88.17 88.17 88.10 88.10 3.3K
13:27 88.11 88.11 88.09 88.09 1.0K
13:28 88.10 88.10 88.04 88.04 0.7K
13:29 87.97 87.97 87.97 87.97 0.4K
13:31 88.04 88.08 88.04 88.08 5.7K
13:32 88.08 88.10 88.08 88.10 0.7K
13:33 88.03 88.03 88.02 88.02 1.3K
13:34 88.04 88.04 87.99 87.99 1.5K
13:35 87.98 88.02 87.94 87.94 6.6K
13:36 87.95 87.95 87.91 87.92 1.8K
13:38 87.86 87.86 87.83 87.83 0.8K
13:39 87.81 87.81 87.74 87.74 1.9K
13:40 87.73 87.73 87.68 87.68 5.4K
13:41 87.64 87.68 87.64 87.66 2.1K
13:42 87.61 87.70 87.61 87.67 2.1K
13:43 87.67 87.69 87.67 87.69 1.4K
13:44 87.68 87.73 87.68 87.73 2.3K
13:45 87.74 87.81 87.74 87.81 1.1K
13:46 87.84 87.89 87.84 87.89 0.9K
13:48 87.86 87.86 87.86 87.86 0.9K
13:49 87.87 87.87 87.80 87.80 1.3K
13:50 87.83 87.83 87.79 87.79 0.6K
13:51 87.78 87.84 87.78 87.84 1.8K
13:52 87.91 87.93 87.91 87.93 0.4K
13:53 87.92 87.92 87.92 87.92 0.5K
13:54 87.87 87.87 87.87 87.87 0.3K
13:55 87.85 87.85 87.85 87.85 1.8K
13:56 87.86 87.90 87.84 87.86 2.0K
13:57 87.82 87.83 87.79 87.79 1.8K
13:58 87.85 87.85 87.84 87.84 1.8K
13:59 87.81 87.81 87.78 87.79 6.6K
14:00 87.79 87.86 87.79 87.86 1.2K
14:01 87.82 87.82 87.82 87.82 1.7K
14:02 87.77 87.77 87.77 87.77 0.4K
14:03 87.76 87.76 87.76 87.76 0.4K
14:04 87.74 87.74 87.74 87.74 0.7K
14:05 87.75 87.75 87.69 87.73 5.8K
14:06 87.70 87.73 87.69 87.73 3.2K
14:07 87.78 87.80 87.74 87.77 2.6K
14:08 87.78 87.79 87.78 87.79 1.4K
14:09 87.76 87.76 87.76 87.76 1.8K
14:10 87.90 87.93 87.90 87.93 1.2K
14:11 87.87 87.89 87.87 87.89 1.8K
14:12 87.84 87.84 87.81 87.83 2.1K
14:13 87.80 87.85 87.80 87.85 2.1K
14:14 87.86 87.86 87.86 87.86 1.7K
14:15 87.90 87.90 87.82 87.86 4.3K
14:16 87.81 87.81 87.81 87.81 0.3K
14:17 87.79 87.83 87.79 87.83 10.9K
14:18 87.87 87.87 87.83 87.83 0.9K
14:19 87.73 87.77 87.73 87.75 1.8K
14:20 87.77 87.79 87.77 87.79 0.7K
14:21 87.74 87.74 87.71 87.71 1.2K
14:22 87.70 87.73 87.69 87.69 4.0K
14:23 87.73 87.73 87.72 87.72 0.8K
14:24 87.73 87.78 87.73 87.78 1.9K
14:25 87.76 87.76 87.71 87.74 2.1K
14:26 87.72 87.74 87.65 87.65 1.4K
14:27 87.64 87.64 87.64 87.64 2.3K
14:28 87.62 87.63 87.62 87.63 1.5K
14:29 87.65 87.65 87.64 87.64 2.2K
14:31 87.60 87.63 87.60 87.63 1.8K
14:32 87.70 87.74 87.70 87.74 2.1K
14:33 87.64 87.70 87.63 87.70 3.8K
14:34 87.68 87.72 87.67 87.67 5.3K
14:35 87.67 87.69 87.64 87.69 4.0K
14:36 87.70 87.75 87.70 87.72 5.0K
14:37 87.71 87.72 87.69 87.72 5.1K
14:38 87.69 87.75 87.69 87.75 2.2K
14:39 87.82 87.83 87.80 87.81 6.8K
14:40 87.79 87.86 87.79 87.86 8.8K
14:41 87.79 87.85 87.79 87.85 1.9K
14:42 87.87 88.04 87.87 88.04 2.3K
14:43 88.02 88.02 87.99 88.02 3.5K
14:44 87.99 88.02 87.96 87.97 4.7K
14:45 87.96 88.03 87.96 88.03 1.8K
14:46 88.03 88.10 88.03 88.10 5.7K
14:47 88.06 88.06 88.06 88.06 0.3K
14:48 88.08 88.41 88.08 88.41 8.9K
14:49 88.44 88.44 88.38 88.40 4.1K
14:50 88.41 88.55 88.39 88.50 5.5K
14:51 88.48 88.68 88.48 88.66 10.4K
14:52 88.67 88.73 88.67 88.69 4.3K
14:53 88.75 88.75 88.60 88.60 4.3K
14:54 88.62 88.63 88.52 88.52 7.9K
14:55 88.47 88.47 88.33 88.33 5.5K
14:56 88.32 88.34 88.29 88.29 4.9K
14:57 88.32 88.40 88.22 88.22 7.6K
14:58 88.12 88.14 88.04 88.04 3.8K
14:59 88.04 88.04 87.84 87.89 5.5K
15:00 87.83 87.94 87.83 87.94 4.2K
15:01 88.02 88.05 87.90 87.97 18.1K
15:02 88.05 88.06 87.92 87.92 11.5K
15:03 87.94 88.00 87.94 87.97 3.5K
15:04 88.06 88.15 88.06 88.10 6.7K
15:05 88.12 88.12 88.07 88.07 1.9K
15:06 88.10 88.22 88.10 88.22 2.9K
15:07 88.12 88.16 88.12 88.16 5.4K
15:08 88.08 88.20 88.08 88.20 6.1K
15:09 88.20 88.20 88.13 88.20 11.4K
15:10 88.14 88.16 88.12 88.15 3.4K
15:11 88.23 88.23 88.13 88.13 5.4K
15:12 88.17 88.23 88.12 88.14 54.3K
15:13 88.17 88.19 88.10 88.17 5.9K
15:14 88.18 88.30 88.18 88.30 8.9K
15:15 88.29 88.35 88.26 88.26 6.2K
15:16 88.21 88.21 88.12 88.16 1.9K
15:17 88.19 88.22 88.18 88.18 1.7K
15:18 88.19 88.25 88.15 88.25 4.0K
15:19 88.25 88.25 88.19 88.23 9.4K
15:20 88.28 88.28 88.27 88.27 1.9K
15:21 88.24 88.25 88.23 88.24 5.3K
15:22 88.20 88.20 88.07 88.07 5.2K
15:23 88.15 88.15 88.11 88.12 11.5K
15:24 88.04 88.04 88.00 88.03 6.7K
15:25 88.08 88.12 88.08 88.10 15.9K
15:26 88.10 88.17 88.10 88.16 15.7K
15:27 88.17 88.19 88.17 88.19 1.4K
15:28 88.30 88.30 88.24 88.24 1.3K
15:29 88.28 88.30 88.27 88.27 1.8K
15:30 88.36 88.39 88.23 88.24 2.8K
15:31 88.33 88.38 88.24 88.36 6.2K
15:32 88.34 88.46 88.34 88.45 5.3K
15:33 88.50 88.50 88.40 88.40 14.5K
15:34 88.39 88.39 88.33 88.39 1.2K
15:35 88.30 88.35 88.30 88.35 51.1K
15:36 88.38 88.38 88.33 88.35 2.6K
15:37 88.35 88.38 88.29 88.32 2.3K
15:38 88.29 88.29 88.22 88.25 10.0K
15:39 88.24 88.25 88.17 88.20 9.2K
15:40 88.20 88.21 88.18 88.18 3.4K
15:41 88.16 88.16 88.11 88.13 6.1K
15:42 88.14 88.14 88.02 88.02 8.4K
15:43 88.01 88.01 87.97 87.98 4.3K
15:44 88.01 88.03 87.98 88.00 2.6K
15:45 87.98 88.07 87.98 88.04 7.5K
15:46 88.06 88.07 88.02 88.07 6.1K
15:47 88.10 88.11 88.09 88.11 2.3K
15:48 88.11 88.15 88.11 88.14 1.2K
15:49 88.16 88.20 88.13 88.20 2.0K
15:50 88.32 88.32 88.13 88.16 12.4K
15:51 88.29 88.29 88.26 88.27 1.4K
15:52 88.21 88.28 88.19 88.22 2.7K
15:53 88.24 88.24 88.18 88.18 4.6K
15:54 88.17 88.19 88.17 88.19 5.4K
15:55 88.24 88.30 88.18 88.23 5.4K
15:56 88.19 88.19 88.14 88.14 1.4K
15:57 88.14 88.14 88.11 88.11 1.9K
15:58 88.08 88.13 88.08 88.11 7.2K
15:59 88.11 88.16 88.10 88.14 12.5K
16:00 88.14 88.14 88.13 88.13 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available