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 88.04 88.05 88.04 88.05 16.6K
09:31 88.05 88.05 88.04 88.04 2.8K
09:32 87.98 88.01 87.98 88.01 4.6K
09:33 88.07 88.09 88.00 88.09 4.2K
09:34 88.12 88.21 88.04 88.21 12.1K
09:35 88.22 88.24 88.22 88.24 12.8K
09:36 88.06 88.07 88.05 88.07 5.2K
09:37 88.10 88.10 88.03 88.03 1.4K
09:38 88.02 88.02 88.02 88.02 0.2K
09:39 88.16 88.16 88.10 88.10 2.2K
09:40 88.10 88.11 88.10 88.10 0.6K
09:41 88.20 88.20 88.20 88.20 0.2K
09:42 88.32 88.37 88.16 88.16 2.5K
09:43 88.42 88.42 88.34 88.34 0.3K
09:44 88.34 88.43 88.23 88.23 3.7K
09:45 88.29 88.29 88.29 88.29 0.2K
09:46 88.31 88.31 88.31 88.31 0.8K
09:47 88.34 88.48 88.30 88.48 3.0K
09:48 88.46 88.57 88.46 88.52 2.7K
09:49 88.56 88.57 88.53 88.53 0.5K
09:50 88.54 88.56 88.54 88.56 2.2K
09:51 88.64 88.64 88.55 88.55 2.6K
09:52 88.61 88.67 88.61 88.67 1.9K
09:53 88.64 88.69 88.64 88.69 1.2K
09:54 88.67 88.67 88.61 88.61 0.7K
09:55 88.66 88.66 88.63 88.64 2.7K
09:56 88.61 88.61 88.50 88.50 22.0K
09:57 88.52 88.52 88.49 88.49 5.1K
09:59 88.48 88.48 88.45 88.45 0.7K
10:00 88.40 88.40 88.25 88.34 1.6K
10:01 88.37 88.48 88.37 88.48 5.9K
10:02 88.49 88.61 88.49 88.61 4.7K
10:03 88.63 88.64 88.61 88.61 3.1K
10:04 88.63 88.64 88.60 88.60 3.8K
10:05 88.63 88.63 88.56 88.56 2.6K
10:06 88.56 88.56 88.56 88.56 1.6K
10:08 88.53 88.53 88.48 88.48 0.9K
10:09 88.44 88.50 88.44 88.50 12.0K
10:12 88.28 88.29 88.26 88.29 3.5K
10:13 88.31 88.33 88.14 88.16 28.8K
10:14 88.20 88.20 88.20 88.20 0.6K
10:15 88.17 88.17 88.17 88.17 1.1K
10:16 88.03 88.03 88.03 88.03 0.1K
10:17 88.10 88.10 88.10 88.10 2.1K
10:18 87.93 87.96 87.93 87.96 3.8K
10:19 87.97 87.97 87.91 87.91 0.8K
10:20 87.93 87.93 87.93 87.93 0.2K
10:21 87.97 87.97 87.93 87.93 0.5K
10:22 87.92 87.93 87.92 87.93 1.6K
10:23 87.96 87.96 87.91 87.91 0.6K
10:24 88.02 88.02 88.02 88.02 2.5K
10:25 88.03 88.03 88.03 88.03 0.8K
10:26 88.08 88.08 88.02 88.02 0.8K
10:27 88.05 88.11 88.05 88.10 1.8K
10:28 88.07 88.07 88.06 88.06 2.0K
10:29 87.99 88.02 87.99 88.02 2.2K
10:31 87.96 87.96 87.90 87.91 1.0K
10:32 87.91 87.95 87.81 87.95 27.8K
10:33 87.97 87.97 87.87 87.91 1.2K
10:34 87.85 87.85 87.85 87.85 2.1K
10:35 87.74 87.74 87.74 87.74 0.2K
10:36 87.72 87.75 87.70 87.75 1.1K
10:37 87.70 87.70 87.65 87.65 0.8K
10:38 87.65 87.65 87.65 87.65 0.3K
10:39 87.71 87.71 87.66 87.68 2.3K
10:40 87.65 87.65 87.59 87.65 2.5K
10:41 87.61 87.62 87.61 87.62 1.1K
10:42 87.66 87.72 87.66 87.72 8.7K
10:43 87.72 87.77 87.72 87.74 2.4K
10:44 87.76 87.79 87.76 87.78 2.5K
10:45 87.78 87.85 87.75 87.85 4.8K
10:46 87.90 87.92 87.76 87.76 6.7K
10:47 87.75 87.75 87.70 87.74 2.2K
10:48 87.74 87.74 87.72 87.73 3.2K
10:49 87.99 88.30 87.95 88.17 22.3K
10:50 88.16 88.16 87.94 87.97 11.2K
10:51 88.00 88.00 87.83 87.83 1.5K
10:52 87.94 87.94 87.83 87.85 2.2K
10:53 87.86 87.86 87.75 87.75 2.0K
10:54 87.85 87.95 87.85 87.86 7.5K
10:55 87.91 87.96 87.90 87.94 1.5K
10:56 87.84 87.98 87.84 87.98 3.1K
10:57 87.91 87.91 87.86 87.86 0.8K
10:58 87.82 87.82 87.82 87.82 2.9K
10:59 87.93 87.93 87.89 87.89 1.2K
11:00 87.85 87.88 87.85 87.88 2.2K
11:01 87.90 87.91 87.90 87.91 0.8K
11:03 87.92 87.92 87.79 87.82 4.0K
11:04 87.90 87.90 87.85 87.85 1.7K
11:06 87.80 87.86 87.80 87.86 1.5K
11:07 87.88 87.91 87.84 87.91 1.2K
11:08 87.82 87.85 87.82 87.85 1.1K
11:09 87.85 87.85 87.78 87.77 3.2K
11:10 87.80 87.80 87.79 87.79 1.3K
11:12 87.78 87.78 87.78 87.78 0.5K
11:13 87.81 87.81 87.81 87.81 0.9K
11:14 87.83 87.83 87.83 87.83 0.6K
11:15 87.80 87.81 87.77 87.77 3.0K
11:16 87.75 87.75 87.73 87.73 0.9K
11:17 87.74 87.74 87.74 87.74 1.0K
11:18 87.79 87.79 87.77 87.77 1.5K
11:19 87.80 87.80 87.72 87.77 0.9K
11:20 87.77 87.79 87.75 87.77 4.7K
11:22 87.67 87.72 87.67 87.69 6.5K
11:23 87.63 87.65 87.63 87.65 1.6K
11:24 87.59 87.59 87.58 87.58 3.4K
11:25 87.53 87.58 87.53 87.57 1.8K
11:26 87.48 87.52 87.42 87.42 9.5K
11:27 87.44 87.47 87.44 87.44 1.9K
11:28 87.46 87.46 87.46 87.46 0.7K
11:29 87.43 87.43 87.43 87.43 1.3K
11:30 87.42 87.46 87.42 87.46 2.3K
11:31 87.41 87.45 87.41 87.41 2.0K
11:33 87.45 87.49 87.42 87.48 1.4K
11:34 87.46 87.46 87.46 87.46 2.2K
11:35 87.44 87.44 87.42 87.42 2.9K
11:36 87.39 87.39 87.39 87.39 1.2K
11:37 87.38 87.38 87.38 87.38 0.6K
11:39 87.29 87.35 87.29 87.35 0.5K
11:40 87.26 87.26 87.25 87.25 2.4K
11:41 87.23 87.24 87.21 87.24 3.2K
11:42 87.26 87.26 87.26 87.26 4.6K
11:43 87.19 87.19 87.19 87.19 0.8K
11:44 87.27 87.30 87.27 87.30 5.7K
11:45 87.31 87.31 87.18 87.21 3.8K
11:46 87.21 87.29 87.20 87.26 3.5K
11:47 87.24 87.24 87.24 87.24 0.4K
11:48 87.17 87.17 87.17 87.17 1.7K
11:49 87.16 87.16 87.16 87.16 0.5K
11:50 87.16 87.16 87.11 87.15 1.3K
11:51 87.21 87.21 87.21 87.21 0.3K
11:52 87.19 87.19 87.09 87.14 1.8K
11:53 87.14 87.14 87.14 87.14 0.7K
11:54 87.12 87.17 87.12 87.17 1.7K
11:55 87.23 87.23 87.15 87.15 0.4K
11:56 87.21 87.24 87.21 87.24 1.2K
11:57 87.30 87.30 87.25 87.29 2.3K
11:59 87.20 87.27 87.20 87.27 0.8K
12:00 87.33 87.33 87.33 87.33 1.1K
12:01 87.34 87.39 87.34 87.39 0.4K
12:02 87.36 87.37 87.36 87.37 0.8K
12:03 87.44 87.44 87.44 87.44 1.1K
12:04 87.53 87.53 87.37 87.40 7.0K
12:05 87.42 87.46 87.39 87.42 3.0K
12:06 87.43 87.43 87.32 87.32 0.9K
12:07 87.28 87.35 87.28 87.35 1.7K
12:08 87.33 87.37 87.30 87.30 5.3K
12:09 87.25 87.25 87.20 87.21 1.7K
12:10 87.24 87.30 87.18 87.27 1.5K
12:11 87.25 87.25 87.17 87.17 1.6K
12:12 87.14 87.20 87.14 87.16 2.4K
12:13 87.17 87.19 87.10 87.15 2.9K
12:14 87.26 87.28 87.24 87.27 3.8K
12:15 87.26 87.26 87.20 87.20 0.8K
12:16 87.25 87.25 87.16 87.16 4.8K
12:17 87.16 87.16 87.11 87.11 2.4K
12:18 87.11 87.11 87.11 87.11 0.6K
12:19 87.13 87.15 87.13 87.14 2.0K
12:20 87.13 87.18 87.13 87.17 0.8K
12:21 87.15 87.21 87.15 87.19 4.7K
12:22 87.22 87.31 87.22 87.31 2.6K
12:23 87.30 87.37 87.30 87.36 1.6K
12:24 87.35 87.35 87.34 87.34 0.9K
12:25 87.41 87.41 87.41 87.41 1.4K
12:26 87.44 87.44 87.40 87.44 0.9K
12:27 87.41 87.45 87.41 87.45 26.4K
12:28 87.45 87.45 87.45 87.45 0.3K
12:29 87.42 87.48 87.42 87.47 1.0K
12:30 87.44 87.52 87.40 87.50 2.4K
12:31 87.50 87.51 87.45 87.47 8.8K
12:32 87.47 87.58 87.47 87.58 3.8K
12:33 87.66 87.66 87.66 87.66 1.0K
12:34 87.78 87.78 87.71 87.76 1.6K
12:35 87.75 87.75 87.70 87.74 9.2K
12:36 87.73 87.83 87.73 87.83 1.2K
12:38 87.94 87.94 87.89 87.89 5.3K
12:39 87.90 87.90 87.90 87.90 3.0K
12:41 87.83 87.86 87.83 87.86 4.9K
12:42 87.87 87.89 87.87 87.87 4.2K
12:43 87.90 87.90 87.90 87.90 0.8K
12:44 88.00 88.00 88.00 88.00 1.0K
12:45 88.10 88.10 88.09 88.10 1.3K
12:46 88.22 88.22 88.10 88.15 1.4K
12:47 88.13 88.15 88.03 88.03 2.4K
12:48 88.03 88.07 88.03 88.03 1.1K
12:49 88.06 88.08 88.04 88.06 5.5K
12:50 88.08 88.12 88.08 88.12 1.6K
12:51 88.14 88.14 88.12 88.12 1.6K
12:53 88.24 88.29 88.24 88.27 2.1K
12:54 88.26 88.31 88.26 88.30 1.7K
12:55 88.36 88.36 88.32 88.32 1.5K
12:56 88.32 88.32 88.25 88.25 0.8K
12:57 88.17 88.17 88.10 88.10 12.9K
12:58 88.11 88.11 87.96 87.96 28.2K
12:59 87.90 88.00 87.90 88.00 3.3K
13:00 88.01 88.04 88.00 88.04 1.8K
13:01 88.02 88.12 88.02 88.12 3.3K
13:02 88.12 88.16 88.12 88.16 1.1K
13:03 88.13 88.24 88.13 88.24 3.1K
13:05 88.40 88.49 88.38 88.49 3.2K
13:06 88.51 88.51 88.38 88.47 2.5K
13:07 88.45 88.45 88.45 88.45 0.4K
13:08 88.44 88.44 88.44 88.44 0.4K
13:09 88.50 88.50 88.33 88.34 2.5K
13:10 88.29 88.39 88.29 88.39 0.5K
13:11 88.40 88.40 88.30 88.30 2.0K
13:12 88.30 88.30 88.27 88.27 1.9K
13:13 88.37 88.45 88.36 88.36 4.7K
13:14 88.41 88.43 88.41 88.43 2.5K
13:15 88.41 88.41 88.40 88.40 0.8K
13:16 88.38 88.38 88.38 88.38 1.7K
13:17 88.43 88.43 88.42 88.42 0.4K
13:18 88.43 88.49 88.43 88.46 2.1K
13:19 88.46 88.46 88.46 88.46 1.9K
13:20 88.45 88.53 88.45 88.53 1.7K
13:21 88.45 88.48 88.45 88.45 0.8K
13:22 88.45 88.46 88.41 88.46 3.6K
13:23 88.39 88.39 88.39 88.39 0.3K
13:24 88.35 88.35 88.30 88.30 0.9K
13:25 88.32 88.32 88.32 88.32 0.9K
13:26 88.29 88.31 88.26 88.26 1.4K
13:27 88.23 88.27 88.23 88.26 4.1K
13:28 88.27 88.30 88.24 88.25 2.9K
13:29 88.24 88.28 88.23 88.23 1.7K
13:30 88.22 88.31 88.21 88.31 3.1K
13:31 88.26 88.26 88.13 88.16 0.9K
13:32 88.17 88.23 88.17 88.19 3.6K
13:33 88.27 88.27 88.25 88.25 1.1K
13:34 88.28 88.29 88.28 88.29 9.7K
13:35 88.26 88.32 88.24 88.27 4.2K
13:36 88.27 88.32 88.27 88.32 2.9K
13:37 88.34 88.34 88.34 88.34 0.2K
13:38 88.46 88.46 88.44 88.44 2.5K
13:39 88.51 88.57 88.51 88.57 4.4K
13:40 88.54 88.54 88.53 88.53 0.5K
13:41 88.57 88.57 88.49 88.49 1.5K
13:42 88.53 88.53 88.47 88.47 0.6K
13:43 88.48 88.48 88.37 88.37 2.3K
13:44 88.39 88.39 88.39 88.39 0.4K
13:45 88.45 88.48 88.45 88.48 1.3K
13:46 88.49 88.52 88.47 88.47 5.9K
13:47 88.47 88.57 88.47 88.57 3.2K
13:48 88.57 88.57 88.53 88.56 18.2K
13:49 88.55 88.56 88.52 88.53 6.3K
13:50 88.50 88.50 88.48 88.48 0.8K
13:51 88.54 88.54 88.54 88.54 1.7K
13:52 88.56 88.56 88.52 88.52 0.7K
13:53 88.56 88.57 88.54 88.54 2.9K
13:54 88.64 88.64 88.64 88.64 0.3K
13:55 88.69 88.69 88.62 88.67 4.2K
13:56 88.62 88.67 88.62 88.67 0.8K
13:57 88.65 88.65 88.65 88.65 0.5K
13:58 88.66 88.73 88.66 88.67 14.1K
14:00 88.72 88.77 88.72 88.73 1.0K
14:01 88.80 88.80 88.80 88.80 0.2K
14:02 88.79 88.79 88.79 88.79 0.9K
14:03 88.84 88.84 88.79 88.79 1.2K
14:04 88.77 88.80 88.77 88.80 0.9K
14:05 88.79 88.80 88.78 88.80 0.9K
14:06 88.74 88.74 88.72 88.72 0.8K
14:07 88.69 88.69 88.63 88.63 0.7K
14:09 88.59 88.59 88.59 88.59 0.4K
14:10 88.59 88.63 88.59 88.63 2.2K
14:11 88.66 88.68 88.64 88.64 1.7K
14:12 88.65 88.68 88.61 88.68 0.8K
14:13 88.64 88.64 88.64 88.64 0.5K
14:14 88.69 88.69 88.61 88.61 2.3K
14:15 88.64 88.67 88.64 88.67 1.2K
14:16 88.69 88.69 88.67 88.69 0.7K
14:17 88.70 88.72 88.66 88.69 2.6K
14:18 88.71 88.72 88.69 88.72 1.6K
14:19 88.75 88.78 88.75 88.78 4.4K
14:20 88.78 88.86 88.78 88.86 5.1K
14:21 88.86 88.86 88.81 88.86 4.4K
14:22 88.84 88.92 88.84 88.92 3.3K
14:23 88.95 88.96 88.95 88.95 4.3K
14:24 88.95 88.95 88.91 88.91 1.2K
14:25 88.93 88.93 88.91 88.91 1.2K
14:26 88.91 88.91 88.82 88.82 8.3K
14:27 88.82 88.88 88.82 88.88 2.6K
14:28 88.89 88.89 88.82 88.82 2.2K
14:29 88.82 88.83 88.82 88.83 0.9K
14:30 88.88 88.93 88.86 88.93 2.7K
14:31 88.93 88.94 88.93 88.93 1.3K
14:32 88.97 88.97 88.97 88.97 0.2K
14:33 88.94 88.97 88.94 88.94 7.4K
14:34 88.87 88.91 88.87 88.91 0.9K
14:35 88.98 88.98 88.92 88.92 3.4K
14:36 88.87 88.90 88.84 88.90 2.1K
14:37 88.93 89.00 88.92 89.00 7.6K
14:39 89.04 89.06 89.00 89.00 2.5K
14:40 88.96 88.96 88.96 88.96 0.7K
14:41 88.96 88.97 88.96 88.96 0.8K
14:42 88.99 88.99 88.92 88.92 2.3K
14:43 88.88 88.88 88.88 88.88 0.9K
14:44 88.82 88.82 88.80 88.80 1.7K
14:45 88.79 88.79 88.76 88.76 4.1K
14:46 88.76 88.83 88.76 88.83 3.0K
14:47 88.84 88.84 88.77 88.81 3.7K
14:48 88.81 88.82 88.80 88.80 1.2K
14:50 88.74 88.78 88.72 88.78 1.1K
14:51 88.77 88.77 88.72 88.72 10.1K
14:52 88.73 88.73 88.73 88.73 0.5K
14:53 88.72 88.77 88.72 88.72 4.6K
14:54 88.79 88.79 88.77 88.77 2.6K
14:55 88.78 88.78 88.78 88.78 2.2K
14:56 88.73 88.73 88.73 88.73 3.0K
14:57 88.84 88.85 88.84 88.85 0.9K
14:58 88.82 88.82 88.76 88.76 1.2K
14:59 88.78 88.78 88.73 88.73 2.5K
15:00 88.75 88.77 88.68 88.68 6.8K
15:02 88.81 88.83 88.81 88.83 1.4K
15:03 88.82 88.82 88.75 88.75 1.3K
15:04 88.79 88.85 88.79 88.85 1.7K
15:05 88.80 88.80 88.80 88.80 0.8K
15:06 88.81 88.84 88.81 88.81 2.6K
15:07 88.83 88.86 88.83 88.86 0.5K
15:08 88.89 88.92 88.89 88.90 0.6K
15:09 88.92 88.99 88.92 88.96 6.7K
15:10 88.96 88.98 88.96 88.98 2.0K
15:11 88.95 88.98 88.93 88.96 4.3K
15:12 88.96 88.96 88.93 88.93 9.3K
15:13 88.93 88.93 88.88 88.91 4.2K
15:14 88.89 88.93 88.89 88.92 4.8K
15:15 88.89 88.92 88.81 88.84 6.6K
15:16 88.82 88.91 88.82 88.87 7.2K
15:17 88.89 88.90 88.86 88.90 1.8K
15:18 88.96 89.01 88.96 88.99 5.1K
15:19 89.00 89.07 89.00 89.07 3.8K
15:20 89.02 89.02 88.94 88.94 1.0K
15:21 88.93 88.93 88.93 88.93 1.2K
15:22 88.97 88.97 88.89 88.89 7.3K
15:23 88.92 88.92 88.92 88.92 3.7K
15:24 88.90 88.90 88.83 88.88 3.3K
15:25 88.90 88.93 88.90 88.90 4.7K
15:26 88.89 88.95 88.89 88.95 4.0K
15:27 88.94 88.94 88.93 88.93 1.5K
15:28 88.91 88.93 88.89 88.89 3.9K
15:29 88.93 88.93 88.91 88.91 0.8K
15:30 88.88 88.95 88.88 88.95 4.8K
15:31 88.92 88.92 88.88 88.88 4.3K
15:32 88.91 88.91 88.82 88.86 8.3K
15:33 88.84 88.88 88.84 88.85 3.2K
15:34 88.84 88.87 88.83 88.86 2.1K
15:35 88.86 88.86 88.81 88.81 11.2K
15:36 88.83 88.83 88.74 88.75 4.7K
15:37 88.76 88.76 88.69 88.70 25.4K
15:38 88.69 88.70 88.69 88.70 1.7K
15:39 88.64 88.68 88.61 88.68 8.2K
15:40 88.57 88.61 88.57 88.61 0.6K
15:41 88.61 88.69 88.61 88.69 6.1K
15:42 88.64 88.67 88.61 88.67 2.6K
15:43 88.74 88.78 88.74 88.78 0.7K
15:44 88.77 88.81 88.75 88.81 2.3K
15:45 88.83 88.86 88.83 88.86 1.6K
15:46 88.84 88.88 88.83 88.83 1.5K
15:47 88.85 88.88 88.83 88.85 1.1K
15:48 88.84 88.89 88.82 88.89 2.4K
15:49 88.93 88.93 88.93 88.93 0.1K
15:50 88.84 88.89 88.82 88.82 3.8K
15:51 88.82 88.85 88.82 88.85 0.5K
15:52 88.84 88.86 88.82 88.86 6.6K
15:53 88.79 88.84 88.79 88.79 1.6K
15:54 88.77 88.82 88.77 88.82 5.0K
15:55 88.96 88.96 88.80 88.80 86.4K
15:56 88.82 88.82 88.77 88.77 3.3K
15:57 88.75 88.75 88.69 88.69 9.7K
15:58 88.72 88.75 88.69 88.72 6.8K
16:00 88.70 88.70 88.68 88.68 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available