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 86.80 86.93 86.80 86.89 59.4K
09:31 86.93 86.93 86.85 86.89 13.0K
09:32 86.87 86.91 86.87 86.91 12.4K
09:33 86.74 86.78 86.70 86.70 7.1K
09:34 86.75 86.75 86.66 86.68 6.6K
09:35 86.66 86.67 86.62 86.62 75.7K
09:36 86.70 86.73 86.66 86.73 8.6K
09:37 86.87 86.97 86.87 86.97 3.1K
09:38 87.00 87.04 86.95 87.03 20.9K
09:39 86.99 87.17 86.99 87.15 23.9K
09:40 87.12 87.16 87.04 87.04 2.4K
09:41 87.04 87.04 86.85 86.85 13.8K
09:42 86.92 87.05 86.92 87.05 15.0K
09:43 87.06 87.10 87.06 87.10 5.7K
09:44 87.09 87.14 87.09 87.14 15.6K
09:45 87.00 87.09 87.00 87.03 2.9K
09:46 87.00 87.00 86.90 86.95 2.7K
09:47 86.97 86.97 86.97 86.97 0.6K
09:48 86.97 87.09 86.97 87.09 3.1K
09:49 87.20 87.20 87.14 87.20 2.2K
09:50 87.21 87.21 87.15 87.15 2.0K
09:51 87.11 87.11 87.01 87.01 5.2K
09:52 87.00 87.02 86.97 86.97 9.6K
09:53 86.96 86.96 86.94 86.94 19.2K
09:54 86.91 86.91 86.91 86.91 0.2K
09:55 86.88 86.88 86.88 86.88 1.0K
09:56 86.85 86.93 86.85 86.93 4.2K
09:57 86.87 86.87 86.86 86.86 2.1K
09:58 86.93 87.03 86.93 87.03 1.0K
09:59 86.99 86.99 86.99 86.99 1.0K
10:00 86.96 87.40 86.77 87.40 11.9K
10:01 87.44 87.44 87.28 87.28 1.7K
10:02 87.18 87.24 87.00 87.00 3.1K
10:03 86.89 86.98 86.89 86.93 1.7K
10:04 86.92 86.92 86.90 86.90 2.5K
10:05 86.72 86.76 86.65 86.74 4.7K
10:06 86.76 86.83 86.76 86.83 3.1K
10:07 87.01 87.01 86.95 86.95 1.9K
10:08 86.86 86.86 86.82 86.82 3.8K
10:09 86.93 87.00 86.93 87.00 2.3K
10:10 86.98 86.98 86.87 86.87 2.8K
10:11 86.86 86.90 86.86 86.90 1.8K
10:12 86.78 86.79 86.73 86.79 3.9K
10:13 86.73 86.73 86.73 86.73 0.4K
10:14 86.73 86.73 86.60 86.63 2.2K
10:15 86.60 86.71 86.60 86.67 3.3K
10:16 86.69 86.69 86.52 86.55 7.2K
10:17 86.55 86.55 86.46 86.51 4.7K
10:18 86.51 86.51 86.51 86.51 0.8K
10:19 86.53 86.67 86.53 86.55 8.6K
10:20 86.54 86.55 86.52 86.52 3.4K
10:21 86.56 86.56 86.49 86.49 2.0K
10:22 86.46 86.46 86.38 86.42 1.5K
10:23 86.38 86.44 86.36 86.44 2.5K
10:24 86.39 86.39 86.36 86.39 2.8K
10:25 86.40 86.43 86.36 86.36 1.5K
10:26 86.37 86.37 86.31 86.31 0.7K
10:27 86.27 86.30 86.22 86.22 6.6K
10:28 86.16 86.24 86.16 86.24 1.1K
10:29 86.28 86.31 86.20 86.27 4.4K
10:30 86.29 86.42 86.24 86.27 16.3K
10:31 86.33 86.36 86.33 86.36 3.6K
10:32 86.34 86.34 86.34 86.34 1.6K
10:33 86.25 86.25 86.24 86.24 1.0K
10:34 86.26 86.26 86.18 86.18 5.7K
10:35 86.19 86.19 86.19 86.19 1.0K
10:36 86.15 86.18 86.12 86.12 2.0K
10:37 86.13 86.13 86.00 86.02 8.0K
10:38 86.02 86.02 85.96 85.96 1.1K
10:39 86.03 86.03 85.92 85.92 1.6K
10:40 85.99 86.05 85.95 85.95 3.3K
10:41 85.89 85.92 85.88 85.92 1.5K
10:42 85.92 85.92 85.85 85.88 1.9K
10:43 85.98 86.03 85.98 86.03 3.5K
10:44 86.23 86.23 86.07 86.07 12.4K
10:45 86.09 86.13 86.09 86.13 0.7K
10:46 86.09 86.16 86.09 86.10 5.3K
10:47 86.03 86.06 86.03 86.06 1.0K
10:48 86.06 86.06 86.01 86.04 3.0K
10:49 85.99 86.03 85.99 86.02 1.5K
10:50 86.07 86.07 85.98 86.05 7.0K
10:51 86.04 86.07 86.04 86.06 1.8K
10:52 86.06 86.22 86.06 86.20 2.1K
10:53 86.29 86.29 86.18 86.18 4.9K
10:54 86.23 86.28 86.23 86.27 1.9K
10:55 86.29 86.29 86.12 86.12 2.1K
10:56 86.07 86.13 86.06 86.10 3.7K
10:57 86.04 86.08 86.04 86.06 1.7K
10:58 86.04 86.05 86.02 86.02 1.9K
10:59 86.02 86.02 85.94 85.94 1.8K
11:00 85.88 85.88 85.85 85.86 3.1K
11:01 85.92 86.01 85.92 86.01 2.9K
11:02 86.00 86.01 85.94 85.94 2.6K
11:03 85.99 85.99 85.99 85.99 0.6K
11:04 85.92 85.92 85.87 85.89 4.0K
11:05 85.91 86.05 85.91 86.05 5.9K
11:06 86.05 86.08 86.04 86.08 1.9K
11:07 86.20 86.25 86.20 86.25 5.5K
11:08 86.25 86.26 86.21 86.26 1.3K
11:09 86.37 86.54 86.37 86.53 4.7K
11:10 86.50 86.50 86.36 86.36 5.5K
11:11 86.36 86.37 86.36 86.37 2.7K
11:12 86.35 86.48 86.35 86.46 2.3K
11:13 86.45 86.45 86.41 86.42 2.2K
11:14 86.40 86.40 86.35 86.37 2.5K
11:15 86.47 86.47 86.43 86.43 2.1K
11:16 86.40 86.47 86.40 86.43 1.8K
11:17 86.58 86.58 86.56 86.57 4.0K
11:18 86.55 86.56 86.51 86.56 1.3K
11:19 86.63 86.63 86.60 86.60 0.7K
11:20 86.56 86.60 86.56 86.58 1.3K
11:21 86.48 86.53 86.48 86.53 0.7K
11:22 86.50 86.52 86.40 86.50 10.6K
11:23 86.53 86.53 86.36 86.37 11.5K
11:24 86.36 86.36 86.36 86.36 0.3K
11:25 86.35 86.36 86.32 86.32 22.9K
11:26 86.44 86.51 86.44 86.51 2.0K
11:27 86.49 86.50 86.35 86.35 6.3K
11:28 86.33 86.41 86.33 86.41 17.9K
11:29 86.43 86.43 86.35 86.40 2.3K
11:30 86.30 86.38 86.29 86.36 7.7K
11:31 86.39 86.51 86.39 86.48 4.3K
11:32 86.48 86.56 86.48 86.54 11.4K
11:33 86.56 86.58 86.54 86.58 4.0K
11:34 86.51 86.53 86.49 86.49 1.5K
11:35 86.49 86.49 86.49 86.49 0.9K
11:36 86.48 86.52 86.47 86.52 0.9K
11:37 86.52 86.52 86.36 86.42 11.2K
11:38 86.38 86.42 86.33 86.42 3.1K
11:39 86.45 86.51 86.45 86.51 2.1K
11:40 86.52 86.72 86.52 86.72 15.4K
11:41 86.72 86.72 86.65 86.70 1.4K
11:42 86.73 86.74 86.73 86.73 0.8K
11:43 86.73 86.73 86.73 86.73 0.6K
11:44 86.74 86.74 86.68 86.68 3.2K
11:45 86.63 86.67 86.60 86.60 9.9K
11:46 86.59 86.60 86.53 86.58 8.9K
11:47 86.59 86.61 86.50 86.57 7.0K
11:48 86.60 86.66 86.60 86.64 2.3K
11:49 86.65 86.68 86.63 86.65 2.2K
11:50 86.67 86.67 86.64 86.67 1.1K
11:51 86.64 86.66 86.64 86.66 0.7K
11:52 86.65 86.65 86.57 86.57 1.8K
11:53 86.59 86.62 86.54 86.62 3.0K
11:54 86.63 86.69 86.63 86.69 3.4K
11:55 86.70 86.78 86.69 86.69 1.8K
11:56 86.70 86.70 86.62 86.62 0.9K
11:57 86.60 86.61 86.59 86.61 3.9K
11:58 86.57 86.57 86.48 86.48 4.6K
11:59 86.45 86.45 86.40 86.40 3.2K
12:01 86.39 86.47 86.39 86.47 2.7K
12:02 86.49 86.52 86.49 86.52 2.5K
12:03 86.50 86.53 86.44 86.44 3.5K
12:04 86.45 86.52 86.42 86.42 4.4K
12:05 86.38 86.41 86.38 86.40 1.0K
12:06 86.41 86.41 86.33 86.33 1.0K
12:07 86.25 86.25 86.25 86.25 1.8K
12:08 86.31 86.32 86.31 86.32 2.7K
12:10 86.29 86.29 86.19 86.19 1.2K
12:11 86.22 86.22 86.22 86.22 0.3K
12:12 86.20 86.27 86.20 86.27 1.8K
12:13 86.20 86.20 86.17 86.17 3.1K
12:14 86.19 86.19 86.19 86.19 1.2K
12:15 86.14 86.23 86.14 86.23 24.5K
12:16 86.24 86.24 86.20 86.23 3.5K
12:17 86.25 86.25 86.17 86.18 4.2K
12:18 86.25 86.25 86.25 86.25 2.9K
12:19 86.25 86.27 86.23 86.27 1.1K
12:20 86.23 86.24 86.23 86.24 0.7K
12:21 86.21 86.28 86.17 86.28 8.6K
12:22 86.29 86.30 86.29 86.30 1.4K
12:23 86.22 86.25 86.20 86.25 8.7K
12:24 86.22 86.25 86.20 86.20 2.3K
12:25 86.24 86.26 86.21 86.23 2.2K
12:26 86.27 86.31 86.27 86.31 2.6K
12:27 86.33 86.33 86.24 86.24 1.9K
12:28 86.22 86.22 86.20 86.20 0.4K
12:29 86.25 86.28 86.25 86.28 1.0K
12:30 86.32 86.32 86.28 86.28 0.7K
12:31 86.30 86.34 86.30 86.32 22.7K
12:32 86.35 86.40 86.35 86.40 2.2K
12:33 86.35 86.40 86.33 86.34 3.5K
12:34 86.45 86.45 86.38 86.38 2.7K
12:35 86.39 86.50 86.39 86.50 1.0K
12:36 86.45 86.45 86.34 86.44 4.7K
12:37 86.34 86.34 86.34 86.34 1.3K
12:38 86.31 86.35 86.31 86.33 0.8K
12:39 86.34 86.34 86.34 86.34 0.8K
12:40 86.31 86.35 86.31 86.35 5.9K
12:41 86.24 86.29 86.24 86.29 1.3K
12:42 86.33 86.38 86.33 86.38 2.3K
12:43 86.42 86.52 86.42 86.49 1.2K
12:44 86.36 86.36 86.32 86.35 2.4K
12:45 86.34 86.35 86.34 86.35 6.4K
12:46 86.26 86.26 86.23 86.23 7.1K
12:47 86.26 86.26 86.26 86.26 0.7K
12:48 86.24 86.24 86.24 86.24 0.3K
12:49 86.26 86.28 86.26 86.28 2.1K
12:50 86.26 86.26 86.26 86.26 1.6K
12:51 86.31 86.32 86.31 86.32 0.9K
12:52 86.32 86.32 86.26 86.30 3.6K
12:53 86.22 86.22 86.15 86.15 3.5K
12:54 86.15 86.18 86.13 86.13 3.8K
12:55 86.13 86.21 86.13 86.21 2.2K
12:56 86.24 86.24 86.13 86.13 1.9K
12:57 86.14 86.14 86.04 86.04 190.3K
12:58 86.02 86.07 86.02 86.07 5.9K
12:59 86.05 86.09 86.05 86.05 5.7K
13:00 86.05 86.10 86.04 86.04 9.1K
13:01 86.07 86.07 86.07 86.07 1.4K
13:02 85.97 86.00 85.97 86.00 2.2K
13:03 85.97 86.05 85.97 86.05 1.4K
13:04 86.05 86.05 85.99 85.99 1.9K
13:05 86.01 86.09 86.01 86.09 5.2K
13:06 86.03 86.03 85.97 85.97 1.0K
13:07 85.97 85.97 85.95 85.95 0.7K
13:08 86.00 86.00 85.95 85.96 2.7K
13:09 85.96 86.02 85.96 86.02 4.9K
13:10 86.03 86.04 86.03 86.04 1.7K
13:11 86.03 86.03 85.97 85.97 1.8K
13:13 85.97 85.99 85.97 85.98 1.4K
13:14 85.99 86.02 85.98 86.02 1.4K
13:15 85.96 85.99 85.96 85.99 5.7K
13:16 85.99 86.00 85.96 85.96 1.6K
13:17 86.08 86.08 86.08 86.08 1.1K
13:18 86.10 86.10 86.06 86.06 1.3K
13:19 86.02 86.02 85.97 85.99 1.7K
13:20 85.98 86.01 85.98 86.01 1.0K
13:21 86.02 86.02 85.90 85.90 1.6K
13:22 85.94 85.94 85.86 85.87 3.2K
13:23 85.86 85.90 85.86 85.88 3.6K
13:24 85.90 85.90 85.86 85.90 4.6K
13:25 85.94 85.94 85.91 85.91 0.6K
13:26 85.85 85.85 85.81 85.81 4.0K
13:28 85.80 85.81 85.77 85.81 1.9K
13:29 85.77 85.83 85.77 85.81 16.4K
13:30 85.83 85.94 85.83 85.87 8.4K
13:31 85.85 85.90 85.85 85.90 109.9K
13:32 85.86 85.88 85.83 85.88 4.2K
13:33 85.86 85.86 85.86 85.86 0.3K
13:34 85.86 85.86 85.78 85.82 1.9K
13:35 85.72 85.72 85.72 85.72 0.8K
13:36 85.75 85.81 85.75 85.77 19.7K
13:37 85.72 85.72 85.69 85.69 0.9K
13:38 85.66 85.77 85.66 85.77 3.9K
13:39 85.76 85.76 85.76 85.76 0.3K
13:40 85.85 85.85 85.85 85.85 0.4K
13:41 85.90 85.90 85.90 85.90 0.3K
13:42 85.93 85.93 85.93 85.93 1.0K
13:43 85.86 85.90 85.85 85.90 3.1K
13:44 85.95 85.98 85.95 85.98 0.9K
13:45 85.95 86.02 85.95 85.99 3.5K
13:46 85.99 86.10 85.99 86.10 4.6K
13:47 86.15 86.19 86.12 86.19 0.7K
13:48 86.20 86.20 86.16 86.16 1.7K
13:49 86.12 86.12 86.09 86.09 2.7K
13:50 86.07 86.13 86.05 86.08 1.9K
13:51 86.10 86.10 86.10 86.10 1.3K
13:53 86.02 86.02 85.98 85.98 3.6K
13:54 86.01 86.03 86.00 86.02 2.0K
13:55 86.03 86.03 85.95 85.95 4.2K
13:56 85.96 85.96 85.88 85.88 2.1K
13:57 85.89 85.90 85.78 85.79 3.7K
13:58 85.78 85.93 85.78 85.93 19.6K
13:59 85.91 85.91 85.88 85.88 6.2K
14:00 85.88 85.91 85.88 85.89 6.2K
14:01 85.99 86.16 85.99 86.16 7.2K
14:02 86.21 86.22 86.11 86.22 2.4K
14:03 86.29 86.30 86.29 86.30 1.8K
14:05 86.20 86.21 86.15 86.16 6.0K
14:06 86.12 86.19 86.12 86.18 6.3K
14:07 86.23 86.25 86.23 86.24 1.6K
14:08 86.26 86.36 86.26 86.36 3.7K
14:09 86.29 86.29 86.22 86.26 1.9K
14:10 86.29 86.43 86.29 86.40 0.8K
14:11 86.39 86.44 86.39 86.40 1.2K
14:12 86.40 86.46 86.40 86.46 0.9K
14:13 86.37 86.41 86.37 86.40 1.7K
14:14 86.44 86.44 86.41 86.41 1.0K
14:15 86.39 86.41 86.38 86.38 4.5K
14:16 86.38 86.39 86.33 86.39 20.0K
14:17 86.41 86.41 86.34 86.34 1.4K
14:18 86.33 86.34 86.27 86.31 3.8K
14:19 86.39 86.45 86.39 86.45 0.9K
14:20 86.39 86.49 86.35 86.49 1.7K
14:21 86.44 86.44 86.44 86.44 0.4K
14:22 86.58 86.64 86.58 86.64 3.7K
14:23 86.64 86.66 86.64 86.66 2.0K
14:24 86.62 86.62 86.49 86.49 8.9K
14:25 86.52 86.52 86.46 86.46 5.3K
14:26 86.52 86.60 86.48 86.48 5.1K
14:27 86.49 86.51 86.44 86.48 8.2K
14:28 86.52 86.52 86.47 86.47 1.3K
14:29 86.53 86.53 86.47 86.47 11.3K
14:30 86.48 86.51 86.39 86.41 58.3K
14:31 86.37 86.58 86.34 86.49 4.1K
14:32 86.47 86.52 86.47 86.52 1.8K
14:33 86.54 86.55 86.50 86.55 3.1K
14:34 86.56 86.56 86.52 86.52 1.2K
14:35 86.41 86.42 86.33 86.33 10.9K
14:36 86.40 86.42 86.36 86.42 4.7K
14:37 86.47 86.47 86.45 86.45 1.2K
14:38 86.49 86.49 86.44 86.44 2.6K
14:39 86.55 86.55 86.55 86.55 0.6K
14:40 86.58 86.60 86.56 86.60 1.1K
14:41 86.70 86.70 86.65 86.65 3.0K
14:42 86.70 86.81 86.70 86.72 2.9K
14:44 86.94 87.00 86.92 86.95 65.8K
14:45 86.98 87.02 86.95 86.95 2.3K
14:46 86.98 87.09 86.98 87.04 1.1K
14:47 86.98 86.98 86.89 86.90 5.9K
14:48 86.83 86.89 86.83 86.86 5.2K
14:49 86.89 86.94 86.82 86.94 1.6K
14:50 86.94 87.03 86.94 87.03 6.4K
14:51 87.08 87.08 87.06 87.07 0.9K
14:52 87.11 87.15 87.08 87.15 5.3K
14:53 87.14 87.16 87.14 87.16 2.2K
14:54 87.21 87.26 87.18 87.18 4.4K
14:55 87.16 87.25 87.15 87.16 4.9K
14:56 87.19 87.19 87.05 87.05 1.6K
14:57 87.06 87.14 87.06 87.14 2.7K
14:58 87.13 87.13 87.10 87.10 1.2K
14:59 87.09 87.15 87.09 87.15 2.4K
15:00 87.09 87.19 87.08 87.18 6.8K
15:01 87.15 87.15 87.04 87.08 19.9K
15:02 87.05 87.05 86.91 86.91 3.9K
15:03 86.89 86.89 86.89 86.89 0.5K
15:04 86.93 86.95 86.90 86.93 9.4K
15:05 87.02 87.22 87.02 87.04 8.9K
15:06 87.11 87.11 87.11 87.11 0.8K
15:07 87.08 87.24 87.02 87.24 14.5K
15:08 87.29 87.29 87.13 87.18 8.4K
15:09 87.13 87.18 87.11 87.14 6.7K
15:10 87.05 87.09 86.94 87.03 3.9K
15:11 87.01 87.01 87.00 87.00 6.3K
15:12 86.95 87.02 86.93 87.02 5.3K
15:13 86.94 86.98 86.90 86.96 10.3K
15:14 86.93 86.93 86.85 86.86 3.4K
15:15 86.85 86.85 86.75 86.78 25.7K
15:16 86.75 86.75 86.68 86.70 7.8K
15:17 86.69 86.72 86.67 86.70 2.9K
15:18 86.73 86.74 86.65 86.64 3.0K
15:19 86.64 86.74 86.64 86.72 7.9K
15:20 86.75 86.81 86.75 86.81 2.5K
15:21 86.80 86.93 86.80 86.93 7.6K
15:22 86.90 86.90 86.89 86.89 0.9K
15:23 86.82 86.89 86.82 86.83 3.7K
15:24 86.78 86.78 86.78 86.78 1.9K
15:25 86.70 86.76 86.70 86.74 16.1K
15:26 86.78 86.85 86.78 86.84 48.0K
15:27 86.92 86.93 86.89 86.89 2.5K
15:28 86.94 86.94 86.89 86.89 3.3K
15:29 86.84 86.86 86.80 86.80 4.4K
15:30 86.82 86.82 86.73 86.75 17.4K
15:31 86.69 86.87 86.69 86.87 43.7K
15:32 86.81 86.91 86.81 86.88 4.5K
15:33 86.84 86.86 86.80 86.83 14.9K
15:34 86.85 86.90 86.76 86.76 17.9K
15:35 86.85 86.89 86.85 86.86 4.1K
15:36 86.88 86.88 86.76 86.84 2.6K
15:37 86.89 86.91 86.78 86.78 14.2K
15:38 86.80 86.84 86.80 86.84 1.1K
15:39 86.80 86.80 86.73 86.73 1.9K
15:40 86.71 86.74 86.68 86.69 8.2K
15:41 86.64 86.73 86.60 86.73 4.0K
15:42 86.72 86.79 86.72 86.78 6.2K
15:43 86.77 86.77 86.72 86.72 9.7K
15:44 86.76 86.84 86.75 86.82 5.2K
15:45 86.80 86.86 86.74 86.74 5.1K
15:46 86.70 86.81 86.70 86.80 2.1K
15:47 86.77 86.83 86.77 86.83 2.7K
15:48 86.83 86.87 86.83 86.85 26.2K
15:49 86.91 86.97 86.91 86.97 1.9K
15:50 86.97 86.97 86.79 86.79 13.1K
15:51 86.77 86.77 86.63 86.67 5.4K
15:52 86.67 86.67 86.56 86.59 5.5K
15:53 86.60 86.60 86.60 86.60 0.2K
15:54 86.58 86.62 86.57 86.60 8.7K
15:55 86.55 86.55 86.52 86.52 6.0K
15:56 86.49 86.49 86.37 86.37 4.3K
15:57 86.40 86.41 86.39 86.39 5.7K
15:58 86.45 86.45 86.45 86.45 2.4K
15:59 86.43 86.43 86.36 86.38 7.1K
16:00 86.34 86.34 86.34 86.34 6.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available