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 87.68 87.85 87.68 87.85 22.0K
09:31 87.89 88.00 87.89 88.00 22.0K
09:32 88.00 88.02 87.94 87.94 2.8K
09:33 87.78 87.78 87.61 87.61 9.7K
09:34 87.56 87.60 87.56 87.60 2.3K
09:35 87.75 87.94 87.73 87.92 4.5K
09:36 88.00 88.01 87.89 87.89 6.7K
09:37 87.94 87.96 87.94 87.96 1.7K
09:38 87.92 87.92 87.85 87.85 2.5K
09:39 87.90 87.99 87.89 87.99 4.3K
09:40 88.08 88.17 88.08 88.17 2.5K
09:41 88.21 88.25 88.20 88.20 7.0K
09:42 88.24 88.24 88.24 88.24 1.2K
09:43 88.25 88.25 88.25 88.25 0.3K
09:44 88.12 88.12 88.12 88.12 1.2K
09:45 88.16 88.21 88.16 88.21 1.8K
09:46 88.14 88.16 88.14 88.16 1.9K
09:47 88.07 88.10 88.05 88.10 8.0K
09:48 88.07 88.07 87.99 87.99 1.7K
09:49 88.03 88.13 88.03 88.13 1.7K
09:50 88.11 88.12 88.10 88.10 2.5K
09:51 88.16 88.16 88.06 88.10 4.8K
09:52 88.04 88.05 88.04 88.05 3.7K
09:53 88.06 88.06 88.04 88.06 21.6K
09:54 87.98 88.01 87.98 88.01 5.2K
09:55 88.03 88.05 87.96 87.96 3.6K
09:56 88.00 88.06 88.00 88.06 1.8K
09:58 88.12 88.12 88.12 88.12 0.9K
09:59 87.98 87.99 87.94 87.94 5.8K
10:00 87.90 87.90 87.83 87.88 5.0K
10:01 87.80 87.80 87.80 87.80 3.7K
10:02 87.81 87.81 87.81 87.81 0.8K
10:03 87.93 87.93 87.88 87.88 0.4K
10:04 87.73 87.76 87.73 87.76 0.7K
10:05 87.82 87.85 87.81 87.85 1.5K
10:06 87.80 87.80 87.79 87.79 1.2K
10:07 87.72 87.72 87.72 87.72 1.7K
10:08 87.70 87.72 87.70 87.72 1.0K
10:09 87.68 87.71 87.68 87.71 1.2K
10:10 87.67 87.67 87.66 87.66 4.4K
10:11 87.68 87.68 87.65 87.65 2.7K
10:12 87.75 87.75 87.73 87.73 1.5K
10:13 87.80 87.80 87.73 87.73 2.0K
10:14 87.69 87.72 87.69 87.70 2.6K
10:15 87.66 87.77 87.66 87.77 3.6K
10:16 87.71 87.71 87.71 87.71 0.9K
10:17 87.66 87.66 87.66 87.66 0.5K
10:18 87.65 87.69 87.65 87.67 0.8K
10:19 87.56 87.59 87.56 87.59 2.9K
10:20 87.61 87.68 87.59 87.64 3.5K
10:21 87.65 87.68 87.65 87.68 1.3K
10:22 87.57 87.57 87.57 87.57 0.2K
10:23 87.67 87.69 87.65 87.65 4.5K
10:24 87.65 87.65 87.65 87.65 1.3K
10:25 87.73 87.73 87.73 87.73 0.4K
10:26 87.72 87.72 87.66 87.66 0.4K
10:27 87.67 87.67 87.67 87.67 0.7K
10:28 87.61 87.63 87.61 87.63 0.6K
10:29 87.57 87.62 87.57 87.62 0.6K
10:30 87.59 87.59 87.59 87.59 1.4K
10:31 87.71 87.71 87.64 87.64 3.5K
10:32 87.63 87.63 87.62 87.62 0.3K
10:33 87.55 87.60 87.55 87.60 0.9K
10:34 87.54 87.54 87.54 87.54 1.5K
10:35 87.51 87.51 87.48 87.48 2.0K
10:36 87.58 87.58 87.54 87.58 0.5K
10:37 87.58 87.58 87.58 87.58 0.6K
10:38 87.57 87.71 87.57 87.71 4.3K
10:40 87.65 87.65 87.62 87.62 0.9K
10:41 87.68 87.68 87.66 87.66 1.0K
10:42 87.65 87.65 87.65 87.65 0.6K
10:43 87.63 87.71 87.63 87.71 1.3K
10:45 87.61 87.61 87.58 87.61 4.5K
10:46 87.56 87.56 87.56 87.56 1.0K
10:47 87.55 87.55 87.55 87.55 1.1K
10:48 87.76 87.76 87.68 87.68 1.2K
10:49 87.66 87.66 87.66 87.66 0.6K
10:50 87.68 87.68 87.68 87.68 1.2K
10:51 87.61 87.61 87.61 87.61 1.2K
10:53 87.57 87.59 87.57 87.59 1.3K
10:54 87.57 87.57 87.51 87.51 3.0K
10:56 87.67 87.67 87.59 87.59 0.8K
10:57 87.59 87.62 87.59 87.62 1.0K
10:59 87.66 87.66 87.64 87.64 1.2K
11:00 87.77 87.79 87.77 87.79 1.5K
11:01 87.84 87.84 87.80 87.80 0.8K
11:02 87.73 87.80 87.73 87.80 1.4K
11:03 87.81 87.82 87.81 87.82 1.2K
11:04 87.80 87.88 87.80 87.88 3.0K
11:05 87.81 87.81 87.81 87.81 1.1K
11:06 87.77 87.86 87.77 87.86 1.7K
11:07 87.92 87.92 87.87 87.87 1.9K
11:08 87.94 87.94 87.86 87.90 2.3K
11:09 87.86 87.93 87.86 87.92 0.9K
11:10 87.92 87.92 87.86 87.86 0.3K
11:11 87.87 87.87 87.82 87.87 1.0K
11:12 87.88 87.88 87.88 87.88 1.4K
11:13 88.04 88.04 88.01 88.01 0.6K
11:14 88.00 88.05 88.00 88.05 1.9K
11:15 87.98 87.98 87.98 87.98 0.4K
11:16 88.04 88.04 87.99 87.99 2.2K
11:17 88.01 88.09 88.01 88.09 4.0K
11:18 88.09 88.09 88.01 88.01 1.2K
11:19 87.94 87.96 87.92 87.92 1.6K
11:20 87.81 87.83 87.81 87.83 1.0K
11:21 87.83 87.83 87.83 87.83 0.6K
11:22 87.79 87.85 87.78 87.84 2.2K
11:23 87.88 87.90 87.85 87.85 1.0K
11:24 87.87 87.87 87.87 87.87 0.2K
11:25 87.91 87.91 87.91 87.91 0.9K
11:26 87.86 87.86 87.86 87.86 1.0K
11:28 87.85 87.91 87.85 87.91 0.8K
11:29 87.85 87.89 87.85 87.89 2.6K
11:30 87.92 87.96 87.92 87.96 1.3K
11:31 87.96 88.00 87.95 88.00 3.3K
11:32 88.00 88.00 88.00 88.00 1.5K
11:33 88.03 88.03 87.98 87.99 2.1K
11:34 88.08 88.08 88.08 88.08 7.7K
11:35 88.07 88.09 88.07 88.09 6.2K
11:36 88.12 88.18 88.12 88.18 2.8K
11:37 88.20 88.20 88.20 88.20 0.3K
11:38 88.13 88.15 88.12 88.15 1.8K
11:39 88.04 88.04 88.02 88.02 2.5K
11:40 88.05 88.05 88.05 88.05 0.2K
11:41 87.99 88.00 87.91 87.93 6.5K
11:42 87.89 87.93 87.88 87.91 4.4K
11:43 87.89 87.89 87.84 87.83 3.1K
11:44 87.76 87.76 87.72 87.72 0.9K
11:45 87.76 87.76 87.73 87.73 1.0K
11:46 87.75 87.84 87.75 87.83 1.0K
11:47 87.83 87.92 87.83 87.92 1.7K
11:48 87.91 87.91 87.90 87.91 1.9K
11:49 87.91 87.91 87.91 87.91 0.1K
11:50 87.91 87.91 87.90 87.90 0.6K
11:51 87.83 87.83 87.83 87.83 0.3K
11:52 87.86 87.86 87.85 87.85 2.0K
11:53 87.84 87.85 87.81 87.81 0.8K
11:54 87.89 87.90 87.86 87.86 1.1K
11:55 87.81 87.84 87.81 87.84 0.9K
11:56 87.74 87.76 87.74 87.76 0.9K
11:57 87.71 87.74 87.70 87.74 0.9K
11:58 87.72 87.72 87.72 87.72 0.3K
11:59 87.72 87.72 87.67 87.69 2.2K
12:00 87.69 87.71 87.69 87.70 3.8K
12:01 87.67 87.78 87.67 87.76 5.1K
12:02 87.71 87.73 87.71 87.73 0.9K
12:03 87.69 87.70 87.69 87.70 1.8K
12:04 87.70 87.70 87.67 87.67 1.3K
12:05 87.64 87.64 87.61 87.64 2.6K
12:06 87.68 87.68 87.66 87.66 1.1K
12:07 87.72 87.72 87.72 87.72 0.4K
12:08 87.68 87.75 87.68 87.68 1.3K
12:09 87.61 87.67 87.61 87.65 5.4K
12:10 87.68 87.71 87.68 87.71 2.3K
12:11 87.73 87.73 87.73 87.73 1.1K
12:12 87.76 87.76 87.76 87.76 2.4K
12:13 87.75 87.75 87.75 87.75 1.3K
12:14 87.76 87.79 87.76 87.78 1.0K
12:16 87.77 87.77 87.67 87.67 1.5K
12:17 87.63 87.63 87.63 87.63 0.1K
12:18 87.69 87.71 87.61 87.61 1.1K
12:19 87.62 87.63 87.62 87.63 0.6K
12:20 87.63 87.63 87.57 87.57 1.6K
12:22 87.58 87.58 87.58 87.58 1.3K
12:23 87.50 87.54 87.50 87.54 1.9K
12:24 87.53 87.58 87.53 87.58 2.3K
12:25 87.64 87.64 87.60 87.60 2.5K
12:26 87.57 87.60 87.57 87.59 0.7K
12:27 87.59 87.59 87.52 87.59 16.5K
12:29 87.66 87.70 87.66 87.70 5.2K
12:30 87.66 87.77 87.66 87.77 1.4K
12:31 87.67 87.78 87.67 87.77 10.7K
12:32 87.82 87.82 87.82 87.82 0.7K
12:33 87.88 87.90 87.88 87.90 3.3K
12:35 87.92 87.92 87.79 87.79 2.9K
12:36 87.76 87.82 87.76 87.76 26.3K
12:37 87.76 87.76 87.76 87.76 0.4K
12:38 87.74 87.74 87.68 87.72 1.9K
12:39 87.70 87.70 87.60 87.60 2.7K
12:41 87.68 87.72 87.66 87.72 5.1K
12:42 87.68 87.69 87.62 87.69 3.6K
12:43 87.69 87.70 87.66 87.69 5.6K
12:44 87.66 87.66 87.65 87.65 0.5K
12:45 87.58 87.62 87.58 87.61 1.1K
12:46 87.63 87.64 87.63 87.64 0.8K
12:47 87.61 87.64 87.60 87.64 1.1K
12:48 87.62 87.62 87.56 87.56 0.3K
12:49 87.57 87.57 87.57 87.57 2.3K
12:50 87.58 87.58 87.58 87.58 0.3K
12:51 87.56 87.62 87.56 87.62 2.4K
12:52 87.51 87.56 87.51 87.56 1.1K
12:53 87.61 87.61 87.61 87.61 0.2K
12:54 87.54 87.55 87.52 87.53 36.1K
12:55 87.54 87.54 87.53 87.53 4.2K
12:56 87.55 87.55 87.55 87.55 1.2K
12:57 87.50 87.52 87.49 87.50 5.4K
12:58 87.46 87.46 87.46 87.46 0.8K
12:59 87.46 87.46 87.45 87.45 1.3K
13:00 87.45 87.49 87.45 87.45 0.9K
13:01 87.44 87.44 87.41 87.41 0.4K
13:02 87.47 87.47 87.41 87.41 0.6K
13:03 87.43 87.43 87.42 87.42 0.5K
13:04 87.38 87.39 87.38 87.39 0.3K
13:05 87.32 87.32 87.32 87.32 0.4K
13:06 87.42 87.42 87.42 87.42 0.3K
13:07 87.38 87.44 87.37 87.44 2.5K
13:09 87.38 87.38 87.33 87.33 0.7K
13:10 87.31 87.31 87.29 87.29 1.7K
13:11 87.33 87.35 87.25 87.25 2.9K
13:12 87.24 87.24 87.24 87.24 2.3K
13:14 87.32 87.32 87.32 87.32 0.4K
13:15 87.35 87.35 87.34 87.35 199.2K
13:16 87.28 87.35 87.28 87.33 1.9K
13:17 87.40 87.40 87.36 87.36 1.4K
13:18 87.23 87.28 87.23 87.28 3.6K
13:19 87.31 87.33 87.31 87.33 1.8K
13:20 87.32 87.32 87.28 87.29 3.4K
13:21 87.36 87.41 87.33 87.38 13.6K
13:22 87.33 87.33 87.29 87.29 1.3K
13:23 87.39 87.43 87.39 87.40 3.1K
13:24 87.43 87.46 87.38 87.46 1.3K
13:25 87.38 87.39 87.34 87.34 1.8K
13:26 87.34 87.34 87.32 87.33 8.0K
13:27 87.32 87.33 87.30 87.33 2.6K
13:28 87.32 87.32 87.32 87.32 0.4K
13:29 87.26 87.28 87.26 87.28 0.5K
13:30 87.28 87.28 87.19 87.21 13.3K
13:31 87.24 87.24 87.18 87.21 14.6K
13:32 87.23 87.23 87.19 87.19 2.9K
13:33 87.15 87.21 87.15 87.15 3.3K
13:34 87.19 87.19 87.19 87.19 0.6K
13:35 87.14 87.14 87.12 87.12 0.9K
13:36 87.16 87.16 87.07 87.07 1.1K
13:37 87.03 87.06 86.97 86.97 7.3K
13:38 87.02 87.02 87.02 87.02 0.4K
13:39 87.03 87.06 87.03 87.05 2.2K
13:40 87.04 87.05 87.00 87.01 1.0K
13:41 87.01 87.02 87.00 87.00 3.6K
13:42 86.99 87.00 86.99 87.00 1.8K
13:43 87.03 87.03 87.00 87.02 0.8K
13:44 87.04 87.05 86.99 86.99 1.1K
13:45 86.97 87.03 86.95 87.03 1.5K
13:46 87.02 87.02 86.96 86.96 2.8K
13:47 86.94 86.96 86.93 86.95 6.3K
13:48 86.94 86.94 86.90 86.91 2.8K
13:49 86.87 86.94 86.87 86.93 1.7K
13:50 86.87 86.87 86.87 86.87 1.8K
13:51 86.84 86.86 86.84 86.85 3.5K
13:53 86.89 86.89 86.84 86.84 2.5K
13:54 86.86 86.87 86.86 86.87 2.3K
13:55 86.87 86.91 86.85 86.85 4.4K
13:56 86.84 86.84 86.83 86.84 1.2K
13:57 86.88 86.88 86.81 86.81 1.3K
13:58 86.82 86.84 86.82 86.84 3.0K
13:59 86.83 86.86 86.82 86.83 12.1K
14:00 86.82 86.87 86.82 86.85 3.6K
14:01 86.84 86.84 86.84 86.84 0.5K
14:02 86.81 86.85 86.81 86.85 3.1K
14:03 86.89 86.89 86.81 86.81 5.2K
14:04 86.79 86.81 86.76 86.80 3.5K
14:05 86.77 86.77 86.77 86.77 1.5K
14:06 86.69 86.69 86.69 86.69 5.0K
14:07 86.68 86.71 86.66 86.66 1.7K
14:08 86.64 86.64 86.63 86.63 0.8K
14:09 86.61 86.66 86.61 86.66 0.9K
14:10 86.70 86.77 86.70 86.75 2.4K
14:11 86.75 86.86 86.70 86.76 6.5K
14:12 86.77 86.78 86.70 86.78 10.5K
14:13 86.73 86.73 86.61 86.61 4.1K
14:14 86.68 86.68 86.68 86.68 1.0K
14:15 86.72 86.72 86.71 86.72 9.2K
14:16 86.70 86.73 86.70 86.73 0.7K
14:17 86.77 86.77 86.74 86.76 1.9K
14:18 86.80 86.80 86.76 86.76 1.5K
14:19 86.70 86.70 86.65 86.65 4.4K
14:20 86.64 86.64 86.64 86.64 0.3K
14:21 86.66 86.66 86.63 86.63 0.6K
14:22 86.66 86.66 86.60 86.62 1.8K
14:23 86.63 86.63 86.57 86.61 2.5K
14:24 86.61 86.64 86.61 86.63 2.8K
14:25 86.61 86.61 86.60 86.60 1.8K
14:26 86.62 86.62 86.54 86.54 3.1K
14:27 86.52 86.54 86.46 86.46 5.3K
14:28 86.52 86.52 86.52 86.52 0.3K
14:29 86.50 86.50 86.50 86.50 1.3K
14:30 86.56 86.64 86.56 86.60 2.5K
14:31 86.63 86.65 86.59 86.65 5.0K
14:32 86.61 86.61 86.55 86.55 2.1K
14:33 86.57 86.61 86.57 86.61 4.1K
14:34 86.57 86.59 86.54 86.54 9.0K
14:35 86.53 86.55 86.53 86.53 0.9K
14:36 86.50 86.50 86.50 86.50 1.2K
14:37 86.52 86.52 86.45 86.52 13.1K
14:38 86.50 86.52 86.50 86.52 1.6K
14:39 86.52 86.52 86.48 86.48 2.7K
14:40 86.48 86.48 86.48 86.48 0.6K
14:41 86.43 86.43 86.42 86.42 2.5K
14:42 86.49 86.55 86.49 86.55 12.5K
14:43 86.57 86.57 86.57 86.57 2.8K
14:44 86.49 86.51 86.49 86.51 1.2K
14:45 86.51 86.54 86.51 86.54 0.6K
14:46 86.57 86.57 86.50 86.50 0.9K
14:47 86.50 86.57 86.50 86.57 4.1K
14:48 86.53 86.53 86.50 86.50 0.6K
14:49 86.50 86.51 86.49 86.49 1.8K
14:50 86.50 86.51 86.49 86.50 2.2K
14:51 86.53 86.56 86.53 86.56 2.9K
14:52 86.59 86.59 86.53 86.53 2.9K
14:53 86.52 86.52 86.45 86.45 3.7K
14:54 86.48 86.49 86.40 86.40 4.0K
14:55 86.31 86.34 86.31 86.31 1.1K
14:56 86.29 86.29 86.23 86.23 5.7K
14:57 86.25 86.30 86.25 86.27 3.8K
14:58 86.26 86.27 86.26 86.27 1.4K
14:59 86.29 86.29 86.24 86.25 4.6K
15:00 86.23 86.25 86.23 86.24 3.2K
15:01 86.28 86.29 86.23 86.28 32.8K
15:02 86.29 86.29 86.27 86.29 9.0K
15:03 86.26 86.27 86.26 86.26 14.9K
15:04 86.20 86.22 86.16 86.22 34.0K
15:05 86.22 86.27 86.18 86.18 19.5K
15:06 86.18 86.18 86.07 86.10 6.9K
15:07 86.06 86.08 86.05 86.05 0.7K
15:08 86.05 86.08 86.05 86.07 2.9K
15:09 86.08 86.11 86.08 86.10 7.0K
15:10 86.11 86.13 86.11 86.11 1.4K
15:11 86.10 86.10 86.10 86.10 0.9K
15:12 86.13 86.25 86.13 86.25 7.8K
15:13 86.24 86.27 86.24 86.26 2.0K
15:14 86.33 86.38 86.30 86.38 3.1K
15:15 86.38 86.48 86.38 86.48 2.0K
15:16 86.46 86.53 86.45 86.45 7.0K
15:17 86.48 86.48 86.40 86.48 37.3K
15:18 86.50 86.50 86.46 86.47 43.9K
15:19 86.60 86.60 86.60 86.60 1.7K
15:20 86.57 86.69 86.57 86.60 3.7K
15:21 86.66 86.66 86.59 86.59 8.5K
15:22 86.59 86.62 86.59 86.60 1.5K
15:23 86.62 86.68 86.58 86.63 3.1K
15:24 86.71 86.76 86.71 86.76 1.8K
15:25 86.75 86.77 86.70 86.70 6.0K
15:26 86.77 86.93 86.70 86.93 7.0K
15:27 86.87 86.97 86.87 86.97 4.0K
15:28 87.04 87.06 86.94 87.00 3.0K
15:29 86.99 86.99 86.77 86.77 3.2K
15:30 86.87 87.00 86.87 87.00 6.0K
15:31 86.96 86.99 86.88 86.99 4.9K
15:32 86.94 87.00 86.94 86.99 6.0K
15:33 86.98 87.04 86.95 87.04 2.8K
15:34 87.24 87.24 87.21 87.21 1.8K
15:35 87.22 87.29 87.22 87.26 3.3K
15:36 87.21 87.21 87.09 87.11 4.8K
15:37 87.09 87.09 86.96 86.96 6.8K
15:38 86.90 86.95 86.84 86.95 6.2K
15:39 86.97 87.07 86.97 87.04 5.1K
15:40 87.05 87.08 86.99 86.99 9.7K
15:41 86.98 87.01 86.92 87.01 5.1K
15:42 86.97 86.97 86.84 86.84 5.4K
15:43 86.84 86.93 86.80 86.90 14.0K
15:44 86.87 86.87 86.79 86.85 2.5K
15:45 86.87 86.87 86.81 86.86 4.4K
15:46 86.83 86.83 86.78 86.82 6.7K
15:47 86.85 86.95 86.83 86.95 2.5K
15:48 86.97 86.99 86.91 86.93 2.6K
15:49 86.89 86.96 86.89 86.94 3.9K
15:50 87.02 87.06 86.96 87.01 29.8K
15:51 87.02 87.08 86.94 86.94 3.7K
15:52 86.96 87.00 86.94 87.00 3.7K
15:53 86.96 86.98 86.87 86.89 3.5K
15:54 86.84 86.85 86.73 86.85 6.4K
15:55 86.84 86.89 86.76 86.76 5.0K
15:56 86.83 86.83 86.78 86.78 4.1K
15:57 86.73 86.78 86.67 86.67 5.3K
15:58 86.69 86.73 86.65 86.73 2.8K
15:59 86.74 86.74 86.68 86.73 3.3K
16:00 86.74 86.74 86.68 86.68 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available