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 87.13 87.13 87.08 87.13 21.0K
09:31 87.21 87.22 87.17 87.17 6.5K
09:32 87.23 87.23 87.02 87.02 16.7K
09:33 87.08 87.08 87.06 87.06 3.0K
09:34 86.76 86.76 86.76 86.76 0.9K
09:35 86.81 86.81 86.61 86.61 3.0K
09:36 86.51 86.51 86.50 86.50 1.7K
09:37 86.42 86.42 86.34 86.34 6.6K
09:38 86.31 86.31 86.31 86.31 1.7K
09:39 86.41 86.46 86.41 86.45 2.6K
09:40 86.42 86.42 86.34 86.35 2.1K
09:42 86.43 86.43 86.22 86.22 3.1K
09:43 86.20 86.25 86.20 86.25 1.3K
09:44 86.16 86.20 86.16 86.20 2.0K
09:45 86.19 86.23 86.19 86.23 2.7K
09:46 86.23 86.30 86.23 86.25 4.3K
09:47 86.28 86.32 86.28 86.32 5.9K
09:48 86.24 86.24 86.14 86.14 3.5K
09:50 86.28 86.28 86.23 86.22 2.3K
09:51 86.27 86.27 86.27 86.27 0.7K
09:52 86.23 86.35 86.18 86.18 4.9K
09:53 86.18 86.22 86.12 86.13 4.0K
09:54 86.11 86.14 86.11 86.12 4.0K
09:55 86.13 86.13 86.13 86.13 0.9K
09:56 86.03 86.03 85.98 85.99 4.8K
09:57 86.00 86.11 85.97 86.11 3.6K
09:58 86.15 86.15 86.12 86.12 3.6K
09:59 86.23 86.31 86.23 86.30 2.8K
10:00 86.23 86.23 86.23 86.23 2.1K
10:01 86.31 86.31 86.31 86.31 0.4K
10:02 86.22 86.29 86.12 86.12 12.8K
10:03 86.16 86.17 86.05 86.17 4.2K
10:04 86.15 86.20 86.15 86.20 2.6K
10:05 86.14 86.22 86.14 86.18 2.5K
10:06 86.21 86.21 86.21 86.21 0.5K
10:07 86.18 86.18 86.03 86.03 1.8K
10:08 86.00 86.08 86.00 86.08 2.9K
10:09 86.08 86.08 86.08 86.08 0.4K
10:10 86.07 86.12 86.03 86.12 1.7K
10:11 86.10 86.10 85.97 85.97 0.9K
10:12 85.94 85.94 85.94 85.94 1.6K
10:13 86.08 86.09 86.08 86.09 1.7K
10:14 86.12 86.17 86.12 86.17 1.4K
10:15 86.00 86.00 86.00 86.00 0.3K
10:17 85.98 85.98 85.92 85.92 1.9K
10:18 85.97 85.97 85.91 85.91 3.4K
10:19 86.02 86.02 86.02 86.02 0.4K
10:20 86.09 86.16 86.09 86.16 6.8K
10:21 86.11 86.11 86.11 86.11 0.5K
10:22 86.03 86.07 86.01 86.01 1.6K
10:24 85.85 85.95 85.83 85.89 3.4K
10:25 85.88 85.91 85.88 85.91 1.7K
10:26 85.97 85.97 85.88 85.88 1.9K
10:27 86.03 86.06 86.03 86.06 0.9K
10:28 86.08 86.08 85.96 86.03 3.4K
10:29 86.11 86.11 86.01 86.03 0.9K
10:30 86.03 86.03 86.03 86.03 1.8K
10:31 85.92 85.92 85.89 85.89 2.6K
10:32 85.90 85.90 85.90 85.90 0.7K
10:33 85.93 85.96 85.93 85.93 10.4K
10:34 85.92 85.92 85.84 85.88 6.4K
10:35 85.89 85.95 85.89 85.95 1.5K
10:36 85.92 85.97 85.89 85.95 3.3K
10:37 85.86 85.87 85.84 85.86 1.7K
10:38 85.82 85.87 85.78 85.87 1.2K
10:39 85.82 85.86 85.81 85.86 2.7K
10:40 85.79 85.79 85.70 85.70 2.3K
10:41 85.72 85.72 85.60 85.65 8.0K
10:42 85.77 85.79 85.75 85.79 0.9K
10:43 85.75 85.75 85.75 85.75 1.4K
10:44 85.71 85.71 85.71 85.71 2.3K
10:45 85.65 85.74 85.65 85.73 4.3K
10:46 85.75 85.79 85.70 85.69 1.9K
10:47 85.76 85.77 85.76 85.77 1.5K
10:48 85.71 85.71 85.70 85.70 1.2K
10:49 85.70 85.72 85.67 85.72 3.8K
10:50 85.68 85.76 85.66 85.76 4.8K
10:51 85.80 85.82 85.80 85.82 1.1K
10:52 85.80 85.83 85.80 85.83 2.0K
10:53 85.84 85.84 85.77 85.77 2.8K
10:54 85.86 85.96 85.86 85.96 2.0K
10:55 85.88 85.88 85.83 85.85 2.5K
10:56 85.77 85.79 85.76 85.76 1.9K
10:57 85.78 85.78 85.78 85.78 0.3K
10:58 85.70 85.73 85.70 85.72 2.3K
10:59 85.66 85.71 85.66 85.70 4.1K
11:00 85.69 85.69 85.69 85.69 0.4K
11:01 85.74 85.78 85.71 85.77 4.0K
11:02 85.70 85.70 85.66 85.66 0.7K
11:03 85.68 85.71 85.68 85.71 4.3K
11:04 85.69 85.69 85.69 85.69 0.7K
11:05 85.75 85.75 85.72 85.72 0.5K
11:06 85.73 85.73 85.73 85.73 0.6K
11:07 85.67 85.67 85.62 85.63 1.9K
11:08 85.50 85.55 85.49 85.55 4.3K
11:09 85.64 85.64 85.62 85.62 2.9K
11:10 85.66 85.66 85.66 85.66 0.7K
11:11 85.68 85.69 85.66 85.69 2.3K
11:13 85.65 85.73 85.65 85.73 3.7K
11:14 85.71 85.71 85.68 85.68 0.7K
11:15 85.71 85.71 85.61 85.61 1.3K
11:16 85.62 85.63 85.59 85.59 2.0K
11:17 85.67 85.76 85.64 85.76 7.9K
11:18 85.76 85.76 85.76 85.76 0.2K
11:19 85.80 85.80 85.77 85.77 1.8K
11:20 85.68 85.73 85.67 85.73 4.1K
11:21 85.68 85.68 85.65 85.65 1.1K
11:22 85.58 85.58 85.58 85.58 0.5K
11:23 85.71 85.71 85.71 85.71 0.3K
11:24 85.81 85.81 85.80 85.80 13.3K
11:25 85.82 85.84 85.79 85.84 4.9K
11:26 85.82 85.88 85.82 85.88 3.3K
11:28 85.86 85.87 85.82 85.87 2.5K
11:29 85.82 85.87 85.82 85.87 2.5K
11:30 85.89 85.89 85.83 85.87 1.7K
11:31 85.84 85.91 85.80 85.91 3.8K
11:32 85.97 85.97 85.93 85.93 2.9K
11:33 85.92 85.92 85.87 85.87 2.1K
11:34 85.88 85.89 85.88 85.88 2.6K
11:35 85.91 85.96 85.91 85.96 1.8K
11:36 85.99 85.99 85.99 85.99 1.5K
11:37 85.99 86.03 85.99 86.03 2.3K
11:38 86.00 86.04 85.98 86.03 2.3K
11:39 86.01 86.01 85.99 85.99 9.3K
11:40 85.97 86.00 85.93 86.00 19.0K
11:41 85.98 86.03 85.92 85.92 4.8K
11:43 86.05 86.05 86.04 86.04 1.3K
11:44 86.07 86.07 86.07 86.07 0.2K
11:45 86.00 86.01 85.99 86.01 1.8K
11:46 86.06 86.07 86.06 86.06 3.2K
11:47 86.00 86.00 86.00 86.00 0.3K
11:48 85.97 86.01 85.97 86.01 1.9K
11:49 85.98 85.98 85.88 85.89 13.2K
11:50 85.93 85.93 85.84 85.84 3.0K
11:51 85.86 85.89 85.86 85.88 1.0K
11:52 85.93 85.95 85.93 85.93 1.8K
11:53 85.95 85.95 85.88 85.88 2.4K
11:54 85.83 85.86 85.83 85.84 1.2K
11:55 85.83 85.83 85.78 85.78 2.5K
11:56 85.76 85.76 85.71 85.71 1.7K
11:57 85.66 85.66 85.66 85.66 1.7K
11:58 85.74 85.85 85.74 85.85 19.4K
11:59 85.88 85.90 85.88 85.90 6.8K
12:00 85.80 85.85 85.80 85.85 1.4K
12:01 85.85 85.85 85.82 85.82 23.4K
12:02 85.85 85.85 85.80 85.80 2.7K
12:03 85.82 85.82 85.75 85.75 3.4K
12:04 85.76 85.78 85.75 85.78 2.9K
12:05 85.80 85.81 85.80 85.81 1.8K
12:06 85.87 85.89 85.87 85.88 2.7K
12:07 85.86 85.91 85.86 85.89 1.5K
12:08 85.89 85.89 85.89 85.89 0.9K
12:09 85.92 85.93 85.92 85.93 0.5K
12:10 85.94 85.95 85.93 85.93 9.1K
12:11 85.86 85.88 85.86 85.87 6.5K
12:12 85.86 85.86 85.83 85.86 1.9K
12:13 85.91 85.91 85.90 85.90 0.5K
12:14 85.93 85.99 85.93 85.99 2.5K
12:15 85.98 85.98 85.91 85.93 3.2K
12:17 85.92 85.94 85.92 85.94 1.7K
12:18 85.89 85.89 85.89 85.89 4.0K
12:19 85.90 85.98 85.90 85.98 2.7K
12:20 86.01 86.06 85.99 86.02 4.2K
12:21 86.08 86.08 86.08 86.08 1.8K
12:22 86.07 86.08 86.07 86.08 1.7K
12:23 86.10 86.11 86.07 86.11 1.0K
12:25 86.01 86.01 86.01 86.01 0.6K
12:26 85.98 85.98 85.93 85.93 5.8K
12:27 86.00 86.00 86.00 86.00 0.5K
12:28 86.04 86.06 86.04 86.05 4.5K
12:29 86.01 86.03 85.97 85.97 1.6K
12:30 86.05 86.05 86.01 86.01 19.6K
12:31 86.06 86.06 86.06 86.06 26.2K
12:32 86.09 86.14 86.09 86.14 0.9K
12:33 86.16 86.16 86.16 86.16 5.1K
12:34 86.14 86.21 86.14 86.21 2.6K
12:35 86.19 86.19 86.17 86.17 1.9K
12:36 86.20 86.20 86.20 86.20 0.5K
12:37 86.22 86.22 86.22 86.22 0.6K
12:38 86.23 86.23 86.21 86.21 3.0K
12:40 86.10 86.10 86.02 86.02 1.8K
12:41 85.97 86.01 85.97 86.01 0.9K
12:42 85.94 85.95 85.94 85.94 0.8K
12:43 85.93 85.94 85.93 85.94 6.7K
12:44 85.92 85.92 85.91 85.91 1.6K
12:45 85.98 85.98 85.98 85.98 0.6K
12:46 85.93 85.97 85.93 85.97 1.5K
12:47 86.03 86.03 86.03 86.03 14.6K
12:48 86.06 86.13 86.06 86.13 4.1K
12:49 86.18 86.21 86.18 86.20 2.6K
12:50 86.23 86.23 86.18 86.18 2.8K
12:51 86.17 86.18 86.14 86.17 9.9K
12:52 86.17 86.17 86.09 86.09 0.7K
12:53 86.08 86.08 86.05 86.06 2.2K
12:54 86.07 86.07 86.07 86.07 1.0K
12:55 86.12 86.12 86.12 86.12 0.4K
12:56 86.13 86.13 86.13 86.13 0.6K
12:57 86.04 86.04 86.04 86.04 0.6K
12:58 86.00 86.00 85.98 85.98 1.1K
12:59 85.97 85.97 85.91 85.91 0.5K
13:00 85.91 85.94 85.91 85.93 1.0K
13:01 85.91 85.94 85.87 85.86 5.6K
13:02 85.94 85.94 85.94 85.94 3.4K
13:04 85.92 85.92 85.92 85.92 0.3K
13:05 85.90 85.90 85.90 85.90 2.0K
13:06 85.97 85.97 85.97 85.97 2.5K
13:07 85.95 85.95 85.95 85.95 0.5K
13:08 85.99 86.02 85.99 86.02 0.6K
13:09 86.02 86.08 86.02 86.08 1.5K
13:10 86.09 86.09 86.09 86.09 0.4K
13:11 86.06 86.11 86.06 86.11 14.6K
13:12 86.15 86.16 86.15 86.16 4.4K
13:13 86.17 86.17 86.17 86.17 0.2K
13:14 86.20 86.20 86.18 86.18 1.3K
13:15 86.18 86.18 86.17 86.17 1.3K
13:16 86.13 86.17 86.13 86.16 1.3K
13:17 86.17 86.17 86.15 86.15 0.4K
13:18 86.17 86.17 86.17 86.17 1.1K
13:19 86.19 86.22 86.19 86.22 1.7K
13:20 86.28 86.28 86.28 86.28 0.6K
13:21 86.28 86.29 86.28 86.29 0.5K
13:22 86.31 86.31 86.31 86.31 0.8K
13:23 86.43 86.43 86.42 86.42 0.5K
13:24 86.38 86.41 86.38 86.39 0.7K
13:25 86.38 86.38 86.38 86.38 0.2K
13:26 86.40 86.40 86.40 86.40 1.2K
13:27 86.38 86.38 86.38 86.38 0.5K
13:28 86.44 86.44 86.43 86.43 0.5K
13:29 86.45 86.45 86.45 86.45 0.2K
13:30 86.48 86.51 86.48 86.49 1.2K
13:31 86.55 86.58 86.53 86.58 4.5K
13:32 86.57 86.59 86.53 86.59 0.8K
13:33 86.49 86.52 86.49 86.52 1.2K
13:34 86.51 86.52 86.49 86.49 3.7K
13:35 86.49 86.53 86.49 86.53 1.8K
13:36 86.51 86.56 86.50 86.56 5.4K
13:37 86.62 86.62 86.59 86.60 0.6K
13:38 86.51 86.51 86.51 86.51 0.2K
13:39 86.55 86.55 86.51 86.51 5.6K
13:40 86.57 86.57 86.57 86.57 1.0K
13:41 86.55 86.58 86.55 86.55 2.3K
13:42 86.54 86.56 86.54 86.56 0.7K
13:43 86.59 86.59 86.59 86.59 1.2K
13:45 86.55 86.56 86.54 86.54 1.3K
13:46 86.57 86.60 86.56 86.60 0.8K
13:47 86.62 86.62 86.56 86.59 3.8K
13:48 86.62 86.64 86.60 86.60 0.8K
13:49 86.59 86.61 86.56 86.56 2.3K
13:50 86.49 86.49 86.49 86.49 0.8K
13:51 86.54 86.54 86.53 86.53 0.9K
13:52 86.53 86.53 86.50 86.50 1.8K
13:53 86.49 86.49 86.48 86.49 1.6K
13:54 86.43 86.43 86.43 86.43 0.5K
13:55 86.39 86.39 86.39 86.39 0.5K
13:56 86.38 86.40 86.26 86.26 2.3K
13:57 86.27 86.27 86.19 86.19 2.6K
13:58 86.19 86.19 86.16 86.16 1.7K
13:59 86.16 86.17 86.16 86.17 1.9K
14:00 86.15 86.25 86.15 86.25 1.7K
14:02 86.33 86.33 86.26 86.26 0.8K
14:03 86.30 86.30 86.24 86.24 1.1K
14:04 86.21 86.21 86.16 86.16 0.9K
14:05 86.13 86.17 86.13 86.17 2.4K
14:07 86.09 86.09 86.09 86.09 0.5K
14:08 86.18 86.20 86.18 86.20 13.7K
14:10 86.30 86.33 86.28 86.33 4.4K
14:11 86.39 86.39 86.39 86.39 0.7K
14:13 86.42 86.44 86.42 86.43 0.7K
14:14 86.52 86.52 86.48 86.48 1.1K
14:15 86.52 86.52 86.47 86.47 8.9K
14:16 86.47 86.50 86.47 86.47 4.5K
14:17 86.46 86.56 86.46 86.49 5.4K
14:18 86.54 86.54 86.54 86.54 0.9K
14:19 86.55 86.55 86.55 86.55 1.2K
14:22 86.55 86.61 86.55 86.55 3.0K
14:23 86.54 86.54 86.50 86.52 1.8K
14:24 86.54 86.54 86.54 86.54 1.5K
14:25 86.58 86.60 86.55 86.55 1.8K
14:26 86.56 86.59 86.55 86.59 5.6K
14:27 86.59 86.59 86.55 86.55 0.4K
14:28 86.58 86.63 86.58 86.63 6.3K
14:29 86.62 86.65 86.62 86.65 6.2K
14:30 86.67 86.70 86.64 86.64 27.7K
14:31 86.65 86.67 86.64 86.65 80.2K
14:32 86.65 86.69 86.65 86.69 5.6K
14:33 86.68 86.72 86.64 86.72 7.9K
14:34 86.69 86.71 86.64 86.70 3.8K
14:35 86.69 86.70 86.65 86.68 10.8K
14:36 86.67 86.67 86.58 86.62 4.8K
14:37 86.62 86.64 86.61 86.63 20.2K
14:38 86.63 86.63 86.60 86.60 0.3K
14:39 86.61 86.63 86.61 86.62 1.9K
14:40 86.65 86.65 86.65 86.65 1.7K
14:41 86.67 86.67 86.67 86.67 9.4K
14:42 86.69 86.71 86.69 86.71 5.1K
14:43 86.70 86.70 86.70 86.70 0.5K
14:44 86.74 86.74 86.72 86.74 2.0K
14:45 86.70 86.74 86.70 86.73 3.3K
14:46 86.75 86.75 86.75 86.75 2.4K
14:47 86.75 86.77 86.73 86.77 4.5K
14:48 86.78 86.82 86.78 86.81 5.9K
14:49 86.79 86.79 86.79 86.79 1.4K
14:50 86.74 86.74 86.74 86.74 0.3K
14:51 86.70 86.70 86.66 86.66 0.5K
14:52 86.70 86.70 86.70 86.70 0.6K
14:53 86.63 86.63 86.57 86.57 1.2K
14:54 86.59 86.61 86.59 86.61 4.3K
14:55 86.56 86.56 86.50 86.50 2.9K
14:56 86.49 86.59 86.49 86.59 44.3K
14:57 86.60 86.64 86.60 86.64 1.3K
14:58 86.64 86.67 86.64 86.67 2.9K
14:59 86.59 86.59 86.59 86.59 0.2K
15:00 86.61 86.61 86.61 86.61 0.8K
15:01 86.50 86.50 86.43 86.44 14.5K
15:02 86.47 86.54 86.47 86.53 27.0K
15:03 86.57 86.59 86.57 86.59 0.8K
15:04 86.59 86.59 86.58 86.58 2.1K
15:05 86.58 86.58 86.50 86.50 4.3K
15:06 86.57 86.59 86.54 86.55 7.4K
15:07 86.54 86.57 86.51 86.57 6.1K
15:08 86.51 86.57 86.48 86.57 5.6K
15:09 86.57 86.57 86.56 86.56 8.7K
15:10 86.54 86.56 86.53 86.54 3.8K
15:11 86.58 86.58 86.53 86.56 8.6K
15:12 86.52 86.52 86.48 86.49 3.0K
15:13 86.52 86.52 86.46 86.46 2.0K
15:14 86.50 86.52 86.50 86.52 0.7K
15:15 86.43 86.50 86.42 86.47 33.7K
15:16 86.45 86.45 86.37 86.44 7.0K
15:17 86.42 86.49 86.42 86.46 3.2K
15:18 86.45 86.52 86.45 86.52 3.1K
15:19 86.53 86.53 86.49 86.52 2.3K
15:20 86.50 86.51 86.46 86.47 3.4K
15:21 86.44 86.50 86.38 86.38 2.5K
15:22 86.42 86.42 86.28 86.28 2.4K
15:23 86.34 86.34 86.29 86.34 4.1K
15:24 86.35 86.39 86.35 86.39 1.2K
15:25 86.39 86.39 86.37 86.38 4.4K
15:26 86.37 86.42 86.35 86.35 9.6K
15:27 86.41 86.41 86.36 86.37 3.1K
15:28 86.39 86.43 86.38 86.38 4.3K
15:29 86.38 86.38 86.32 86.33 31.2K
15:30 86.35 86.36 86.31 86.36 3.9K
15:31 86.37 86.41 86.36 86.37 12.2K
15:32 86.38 86.38 86.32 86.32 13.1K
15:33 86.32 86.33 86.28 86.29 8.8K
15:34 86.28 86.29 86.24 86.25 3.2K
15:35 86.19 86.19 86.12 86.12 9.0K
15:36 86.10 86.16 86.06 86.16 1.9K
15:37 86.19 86.26 86.19 86.26 28.0K
15:38 86.22 86.28 86.22 86.22 4.5K
15:39 86.23 86.27 86.21 86.21 8.8K
15:40 86.22 86.22 86.17 86.20 4.0K
15:41 86.19 86.19 86.13 86.16 3.8K
15:42 86.14 86.17 86.11 86.17 2.1K
15:43 86.21 86.27 86.21 86.24 6.4K
15:44 86.24 86.31 86.24 86.31 3.2K
15:45 86.30 86.34 86.30 86.34 5.1K
15:46 86.25 86.26 86.23 86.23 1.6K
15:47 86.28 86.28 86.23 86.24 4.9K
15:48 86.26 86.32 86.26 86.32 4.4K
15:49 86.36 86.37 86.36 86.37 2.5K
15:50 86.36 86.36 86.19 86.19 8.1K
15:51 86.12 86.19 86.12 86.19 17.1K
15:52 86.19 86.20 86.18 86.18 3.0K
15:53 86.20 86.23 86.20 86.23 2.8K
15:54 86.20 86.21 86.18 86.21 3.2K
15:55 86.27 86.27 86.22 86.22 1.7K
15:56 86.13 86.13 86.11 86.11 2.7K
15:57 86.09 86.09 86.09 86.09 2.1K
15:58 86.11 86.13 86.11 86.12 12.7K
15:59 86.10 86.12 86.10 86.11 1.4K
16:00 86.11 86.11 86.11 86.11 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available