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 86.21 86.21 86.03 86.03 26.3K
09:31 86.22 86.22 86.08 86.08 2.8K
09:32 86.25 86.25 86.25 86.25 0.4K
09:33 86.13 86.13 86.10 86.10 5.1K
09:34 86.21 86.36 86.21 86.36 4.1K
09:35 86.29 86.40 86.29 86.40 1.1K
09:37 86.34 86.39 86.34 86.39 1.0K
09:38 86.43 86.43 86.43 86.43 1.3K
09:39 86.45 86.45 86.42 86.44 1.5K
09:40 86.48 86.53 86.48 86.52 4.3K
09:41 86.49 86.56 86.49 86.56 1.4K
09:42 86.54 86.59 86.54 86.59 2.1K
09:43 86.48 86.48 86.46 86.46 0.5K
09:44 86.50 86.50 86.44 86.50 1.2K
09:45 86.36 86.37 86.36 86.37 2.4K
09:46 86.47 86.47 86.47 86.47 1.4K
09:47 86.39 86.48 86.38 86.48 2.4K
09:48 86.39 86.39 86.39 86.39 1.2K
09:49 86.32 86.32 86.32 86.32 1.0K
09:50 86.28 86.28 86.16 86.16 0.7K
09:51 86.28 86.28 86.28 86.28 0.3K
09:52 86.26 86.26 86.26 86.26 0.4K
09:53 86.24 86.24 86.24 86.24 0.3K
09:54 86.14 86.14 86.14 86.14 0.5K
09:55 86.13 86.13 86.06 86.11 4.4K
09:56 86.11 86.11 86.00 86.00 3.1K
09:57 86.05 86.09 85.96 85.97 3.5K
09:58 85.96 86.00 85.91 86.00 1.4K
09:59 86.01 86.01 85.99 85.99 1.5K
10:00 85.92 85.96 85.91 85.96 2.2K
10:01 86.01 86.01 85.93 85.93 1.8K
10:02 85.98 85.98 85.94 85.94 1.6K
10:03 85.95 86.09 85.95 86.09 11.6K
10:04 85.92 85.96 85.92 85.95 1.2K
10:05 86.08 86.12 86.08 86.12 4.2K
10:06 86.15 86.15 86.08 86.12 3.7K
10:07 86.11 86.11 86.10 86.10 1.4K
10:08 86.11 86.11 86.11 86.11 0.3K
10:09 86.09 86.12 86.04 86.04 1.7K
10:10 86.06 86.12 86.06 86.12 1.0K
10:11 86.09 86.15 86.02 86.02 15.8K
10:12 86.10 86.24 86.10 86.24 11.6K
10:13 86.24 86.26 86.24 86.26 3.8K
10:14 86.29 86.32 86.29 86.32 8.7K
10:15 86.34 86.34 86.26 86.31 3.4K
10:17 86.32 86.33 86.32 86.33 3.2K
10:18 86.31 86.31 86.31 86.31 0.6K
10:19 86.37 86.37 86.37 86.37 0.7K
10:21 86.31 86.31 86.31 86.31 0.2K
10:23 86.24 86.24 86.24 86.24 0.2K
10:24 86.23 86.33 86.21 86.33 2.2K
10:25 86.35 86.43 86.35 86.43 1.6K
10:26 86.38 86.38 86.37 86.37 0.8K
10:27 86.28 86.28 86.28 86.28 0.3K
10:28 86.19 86.19 86.19 86.19 1.0K
10:29 86.11 86.15 86.11 86.14 4.2K
10:31 86.29 86.29 86.29 86.29 2.8K
10:32 86.23 86.23 86.22 86.22 0.9K
10:33 86.20 86.20 86.12 86.12 2.6K
10:34 86.09 86.10 86.09 86.10 1.5K
10:36 86.01 86.02 86.01 86.02 2.3K
10:37 86.02 86.04 86.02 86.04 0.4K
10:38 85.96 85.96 85.96 85.96 0.8K
10:39 85.96 85.96 85.95 85.95 4.5K
10:40 85.95 85.96 85.94 85.96 1.3K
10:41 85.90 85.92 85.90 85.92 3.5K
10:43 85.89 85.93 85.89 85.91 1.3K
10:45 85.93 85.93 85.93 85.93 2.1K
10:46 85.91 85.94 85.91 85.94 1.1K
10:47 85.85 85.92 85.77 85.77 4.6K
10:48 85.75 85.80 85.75 85.80 1.7K
10:49 85.77 85.79 85.77 85.79 1.1K
10:50 85.82 85.85 85.82 85.85 0.5K
10:51 85.86 85.88 85.86 85.88 2.3K
10:52 85.88 85.90 85.83 85.83 6.9K
10:53 85.85 85.90 85.85 85.90 2.5K
10:54 85.79 85.81 85.79 85.81 98.3K
10:55 85.75 85.75 85.73 85.73 1.6K
10:56 85.72 85.75 85.68 85.70 1.7K
10:57 85.68 85.70 85.68 85.70 3.9K
10:58 85.68 85.68 85.68 85.68 1.3K
10:59 85.71 85.74 85.67 85.71 2.4K
11:00 85.82 85.85 85.80 85.83 10.9K
11:01 85.81 85.82 85.79 85.79 5.6K
11:02 85.79 85.80 85.79 85.80 1.7K
11:03 85.76 85.77 85.72 85.77 5.5K
11:04 85.72 85.75 85.69 85.73 5.1K
11:05 85.75 85.81 85.74 85.74 5.8K
11:06 85.78 85.78 85.72 85.72 5.7K
11:07 85.69 85.71 85.66 85.66 3.8K
11:08 85.62 85.65 85.60 85.60 3.5K
11:09 85.60 85.60 85.58 85.58 3.6K
11:10 85.56 85.61 85.56 85.59 4.6K
11:11 85.58 85.58 85.51 85.51 11.0K
11:12 85.48 85.48 85.48 85.48 1.6K
11:13 85.51 85.52 85.47 85.52 6.2K
11:14 85.49 85.50 85.47 85.50 5.2K
11:15 85.51 85.51 85.47 85.47 5.5K
11:16 85.47 85.49 85.46 85.47 7.1K
11:17 85.47 85.47 85.43 85.45 4.0K
11:18 85.46 85.46 85.42 85.45 5.3K
11:19 85.42 85.46 85.42 85.46 10.2K
11:20 85.46 85.48 85.46 85.47 5.8K
11:21 85.48 85.49 85.48 85.49 4.1K
11:22 85.48 85.48 85.47 85.47 4.0K
11:23 85.45 85.51 85.45 85.49 7.7K
11:24 85.52 85.52 85.48 85.51 3.9K
11:25 85.52 85.55 85.49 85.49 3.8K
11:26 85.46 85.50 85.46 85.47 4.1K
11:27 85.46 85.46 85.43 85.44 7.1K
11:28 85.45 85.50 85.43 85.50 4.9K
11:29 85.48 85.48 85.45 85.46 8.0K
11:30 85.43 85.46 85.43 85.46 5.3K
11:31 85.45 85.45 85.37 85.37 1.2K
11:32 85.40 85.47 85.39 85.47 3.1K
11:33 85.49 85.49 85.46 85.46 2.3K
11:34 85.47 85.47 85.38 85.44 4.0K
11:35 85.41 85.41 85.37 85.37 28.7K
11:36 85.30 85.30 85.29 85.30 6.0K
11:37 85.29 85.31 85.28 85.28 2.2K
11:38 85.17 85.25 85.17 85.25 1.3K
11:39 85.22 85.24 85.19 85.22 2.5K
11:40 85.23 85.23 85.17 85.17 0.9K
11:41 85.15 85.21 85.15 85.21 1.0K
11:42 85.16 85.35 85.16 85.32 12.4K
11:43 85.29 85.39 85.29 85.39 3.3K
11:44 85.45 85.45 85.37 85.37 15.9K
11:45 85.29 85.34 85.29 85.34 2.8K
11:46 85.27 85.28 85.21 85.22 2.6K
11:47 85.19 85.27 85.17 85.27 9.5K
11:48 85.26 85.28 85.25 85.26 2.3K
11:49 85.33 85.39 85.33 85.39 3.4K
11:50 85.31 85.31 85.31 85.31 0.8K
11:51 85.25 85.25 85.25 85.25 1.7K
11:52 85.24 85.24 85.24 85.24 0.4K
11:53 85.24 85.24 85.24 85.24 0.6K
11:54 85.18 85.18 85.15 85.18 6.3K
11:55 85.16 85.17 85.16 85.17 1.3K
11:56 85.07 85.09 85.06 85.06 2.3K
11:57 85.10 85.15 85.10 85.15 0.8K
11:58 85.15 85.15 85.10 85.12 0.7K
11:59 85.08 85.11 85.07 85.07 37.9K
12:00 85.07 85.13 85.07 85.10 1.9K
12:01 85.09 85.09 85.09 85.09 0.2K
12:02 85.07 85.09 85.05 85.05 1.9K
12:03 85.06 85.06 85.04 85.04 1.5K
12:04 85.11 85.16 85.11 85.16 1.5K
12:05 85.12 85.12 85.05 85.05 2.6K
12:06 85.04 85.06 85.04 85.06 3.3K
12:07 85.09 85.11 85.08 85.11 0.8K
12:08 85.12 85.18 85.12 85.18 2.2K
12:09 85.17 85.18 85.17 85.18 1.3K
12:10 85.18 85.18 85.12 85.12 1.1K
12:11 85.08 85.09 85.08 85.09 1.3K
12:12 85.09 85.12 85.09 85.12 2.8K
12:13 85.15 85.15 85.13 85.13 1.5K
12:14 85.12 85.12 85.10 85.10 1.0K
12:15 85.03 85.03 84.97 84.99 11.1K
12:16 84.99 85.05 84.99 85.05 2.8K
12:17 85.04 85.04 85.04 85.04 0.7K
12:18 85.05 85.05 85.04 85.04 1.2K
12:19 85.05 85.12 85.05 85.12 1.5K
12:20 85.16 85.16 85.16 85.16 0.5K
12:21 85.17 85.17 85.14 85.15 1.0K
12:22 85.15 85.15 85.15 85.15 0.5K
12:23 85.10 85.10 85.10 85.10 1.1K
12:24 85.06 85.06 85.06 85.06 0.3K
12:25 85.12 85.14 85.12 85.14 0.9K
12:26 85.10 85.10 85.06 85.06 4.4K
12:27 85.11 85.12 85.11 85.11 1.4K
12:28 85.09 85.09 85.07 85.09 5.1K
12:29 85.13 85.13 85.08 85.08 2.9K
12:30 85.05 85.12 85.05 85.12 3.8K
12:31 85.20 85.22 85.19 85.22 2.3K
12:32 85.19 85.19 85.13 85.14 3.6K
12:33 85.18 85.18 85.15 85.15 2.5K
12:34 85.20 85.25 85.20 85.25 1.0K
12:35 85.22 85.23 85.22 85.23 1.0K
12:36 85.24 85.24 85.20 85.23 1.9K
12:37 85.24 85.30 85.21 85.30 2.4K
12:38 85.29 85.36 85.29 85.36 0.6K
12:39 85.37 85.40 85.37 85.40 0.8K
12:40 85.37 85.40 85.37 85.37 2.2K
12:41 85.39 85.39 85.39 85.39 2.1K
12:42 85.31 85.31 85.29 85.30 1.4K
12:43 85.29 85.29 85.29 85.29 0.4K
12:44 85.29 85.29 85.19 85.19 11.4K
12:45 85.19 85.19 85.15 85.15 1.1K
12:46 85.15 85.15 85.08 85.08 0.9K
12:47 85.05 85.05 85.00 85.02 4.4K
12:48 84.96 84.98 84.95 84.98 1.0K
12:49 84.99 85.04 84.99 85.04 1.0K
12:50 85.05 85.15 85.05 85.15 2.2K
12:51 85.13 85.19 85.12 85.14 3.4K
12:52 85.22 85.22 85.21 85.21 0.6K
12:53 85.21 85.26 85.15 85.15 2.5K
12:54 85.14 85.14 85.09 85.12 32.9K
12:55 85.15 85.15 85.11 85.11 4.8K
12:56 85.08 85.12 85.08 85.12 1.6K
12:57 85.09 85.12 85.09 85.10 2.9K
12:58 85.08 85.12 85.07 85.12 3.3K
12:59 85.10 85.10 85.08 85.09 1.6K
13:00 85.11 85.14 85.09 85.09 5.9K
13:01 85.12 85.12 85.11 85.11 2.9K
13:02 85.07 85.09 85.07 85.09 1.0K
13:03 85.05 85.05 85.04 85.04 2.3K
13:04 85.07 85.12 85.07 85.12 3.6K
13:05 85.16 85.16 85.15 85.15 3.2K
13:06 85.12 85.13 85.06 85.06 6.4K
13:07 85.09 85.09 85.04 85.04 1.9K
13:08 85.07 85.07 85.06 85.06 0.5K
13:09 85.05 85.08 85.04 85.04 1.3K
13:10 85.03 85.03 84.99 84.99 4.1K
13:11 84.88 84.88 84.88 84.88 0.4K
13:12 84.87 84.90 84.87 84.90 0.9K
13:13 84.89 84.90 84.86 84.88 4.8K
13:14 84.87 84.88 84.87 84.88 9.3K
13:15 84.88 84.88 84.85 84.85 3.7K
13:16 84.87 84.87 84.82 84.82 1.7K
13:17 84.76 84.79 84.76 84.79 1.0K
13:18 84.80 84.80 84.70 84.74 3.6K
13:19 84.75 84.75 84.68 84.70 4.9K
13:20 84.72 84.73 84.72 84.73 3.4K
13:21 84.74 84.75 84.73 84.75 16.1K
13:22 84.76 84.78 84.74 84.78 6.4K
13:23 84.74 84.74 84.74 84.74 0.4K
13:24 84.75 84.75 84.71 84.73 3.7K
13:25 84.74 84.74 84.70 84.70 3.0K
13:26 84.71 84.71 84.63 84.63 1.5K
13:27 84.65 84.65 84.65 84.65 2.0K
13:28 84.69 84.69 84.68 84.69 5.1K
13:29 84.68 84.71 84.68 84.71 4.3K
13:31 84.61 84.63 84.57 84.57 1.2K
13:32 84.60 84.60 84.60 84.60 2.0K
13:33 84.59 84.62 84.59 84.60 2.1K
13:34 84.62 84.62 84.60 84.60 1.6K
13:35 84.58 84.59 84.56 84.59 3.0K
13:36 84.57 84.57 84.54 84.55 3.3K
13:37 84.57 84.57 84.51 84.54 3.3K
13:38 84.55 84.56 84.54 84.55 1.6K
13:39 84.52 84.52 84.47 84.50 3.4K
13:40 84.51 84.54 84.51 84.54 3.0K
13:41 84.52 84.52 84.46 84.50 2.8K
13:42 84.51 84.51 84.50 84.50 2.9K
13:43 84.51 84.51 84.50 84.51 6.1K
13:44 84.54 84.54 84.54 84.54 1.7K
13:45 84.53 84.53 84.48 84.48 4.3K
13:46 84.47 84.50 84.47 84.47 1.7K
13:47 84.49 84.49 84.48 84.48 0.8K
13:48 84.49 84.49 84.45 84.45 0.9K
13:49 84.45 84.45 84.42 84.45 3.0K
13:50 84.46 84.51 84.46 84.51 5.1K
13:51 84.50 84.50 84.45 84.46 13.2K
13:52 84.48 84.57 84.48 84.56 4.5K
13:53 84.54 84.54 84.54 84.54 1.0K
13:54 84.53 84.53 84.53 84.53 1.1K
13:55 84.53 84.53 84.52 84.53 8.8K
13:56 84.51 84.51 84.48 84.48 3.9K
13:57 84.46 84.46 84.44 84.43 2.7K
13:58 84.45 84.45 84.44 84.44 1.3K
13:59 84.41 84.41 84.41 84.41 0.4K
14:00 84.39 84.48 84.37 84.48 2.8K
14:01 84.45 84.57 84.45 84.57 6.6K
14:02 84.59 84.66 84.59 84.66 2.0K
14:03 84.61 84.63 84.61 84.63 4.5K
14:04 84.61 84.61 84.59 84.59 0.7K
14:05 84.63 84.65 84.63 84.65 3.9K
14:06 84.66 84.66 84.64 84.64 0.6K
14:07 84.68 84.68 84.68 84.68 0.3K
14:08 84.65 84.65 84.65 84.65 0.2K
14:09 84.67 84.69 84.65 84.69 7.6K
14:10 84.68 84.75 84.68 84.75 5.4K
14:11 84.76 84.76 84.73 84.73 1.3K
14:12 84.77 84.82 84.77 84.82 6.8K
14:13 84.92 84.92 84.91 84.92 0.8K
14:14 84.96 85.00 84.96 85.00 1.2K
14:15 84.88 84.88 84.88 84.87 1.1K
14:16 84.83 84.85 84.81 84.85 0.9K
14:17 84.80 84.80 84.77 84.78 3.9K
14:18 84.74 84.75 84.74 84.75 4.8K
14:19 84.75 84.78 84.73 84.73 1.6K
14:20 84.71 84.78 84.69 84.78 4.0K
14:21 84.72 84.80 84.72 84.80 2.1K
14:22 84.78 84.78 84.74 84.74 12.0K
14:23 84.73 84.75 84.73 84.75 3.0K
14:24 84.80 84.83 84.80 84.81 0.8K
14:25 84.81 84.84 84.78 84.80 8.4K
14:26 84.81 84.83 84.81 84.81 1.6K
14:27 84.85 84.85 84.83 84.83 1.3K
14:28 84.84 84.84 84.79 84.79 2.2K
14:29 84.88 84.89 84.83 84.83 3.1K
14:30 84.87 84.87 84.82 84.82 2.5K
14:31 84.84 84.91 84.84 84.91 2.4K
14:32 84.95 84.96 84.92 84.95 1.9K
14:33 84.98 84.98 84.98 84.98 0.3K
14:34 84.98 85.00 84.93 84.93 9.1K
14:35 84.90 84.90 84.88 84.89 4.0K
14:36 84.91 84.93 84.91 84.92 3.3K
14:37 84.91 84.99 84.91 84.99 6.9K
14:38 84.95 84.98 84.95 84.98 19.3K
14:39 84.98 84.99 84.95 84.98 2.8K
14:40 84.98 85.02 84.98 85.02 2.7K
14:41 85.01 85.03 84.97 85.01 3.3K
14:42 85.02 85.06 85.02 85.06 1.4K
14:43 85.05 85.07 85.05 85.07 1.0K
14:44 85.12 85.14 85.10 85.10 3.2K
14:45 85.08 85.08 85.06 85.06 1.3K
14:46 85.04 85.06 85.04 85.06 2.3K
14:47 85.11 85.11 85.10 85.10 0.9K
14:48 85.14 85.17 85.13 85.13 0.8K
14:49 85.15 85.17 85.15 85.16 1.8K
14:50 85.17 85.17 85.10 85.10 1.3K
14:51 85.14 85.14 85.11 85.11 4.0K
14:52 85.10 85.10 85.07 85.10 7.1K
14:53 85.09 85.12 85.04 85.05 5.9K
14:54 85.05 85.05 85.04 85.04 3.9K
14:55 85.11 85.14 85.11 85.14 1.2K
14:56 85.14 85.14 85.06 85.06 3.7K
14:57 85.09 85.09 85.04 85.04 4.2K
14:58 85.07 85.16 85.07 85.15 1.1K
14:59 85.14 85.14 85.11 85.12 2.8K
15:00 85.11 85.18 85.11 85.18 3.1K
15:01 85.21 85.24 85.21 85.24 21.4K
15:02 85.29 85.29 85.23 85.24 6.8K
15:03 85.24 85.24 85.23 85.23 8.3K
15:04 85.19 85.19 85.09 85.09 7.4K
15:05 85.10 85.10 85.07 85.07 5.3K
15:06 85.06 85.08 85.03 85.06 4.0K
15:07 85.04 85.05 85.03 85.03 13.5K
15:08 85.02 85.03 84.95 84.95 18.7K
15:09 85.00 85.00 84.99 84.99 1.0K
15:10 84.99 85.02 84.96 84.99 3.6K
15:11 85.01 85.06 84.99 85.06 4.9K
15:12 85.07 85.09 85.07 85.09 1.2K
15:13 85.11 85.14 85.11 85.14 2.5K
15:14 85.12 85.17 85.11 85.17 15.8K
15:15 85.15 85.15 85.12 85.14 2.5K
15:16 85.15 85.17 85.13 85.13 15.1K
15:17 85.10 85.13 85.10 85.10 1.1K
15:18 85.10 85.11 85.10 85.11 0.6K
15:19 85.12 85.14 85.12 85.14 3.2K
15:20 85.08 85.08 85.07 85.07 1.1K
15:21 85.09 85.11 85.06 85.09 7.1K
15:22 85.09 85.11 85.07 85.11 1.7K
15:23 85.11 85.14 85.10 85.14 8.5K
15:24 85.16 85.16 85.10 85.10 5.8K
15:25 85.11 85.11 85.01 85.03 8.0K
15:26 85.03 85.03 84.92 84.93 3.2K
15:27 84.92 84.93 84.87 84.87 1.4K
15:28 84.89 84.90 84.83 84.83 3.0K
15:29 84.82 84.89 84.82 84.85 3.9K
15:30 84.88 84.88 84.87 84.87 3.9K
15:31 84.88 84.93 84.88 84.91 2.2K
15:32 84.92 84.94 84.91 84.91 6.2K
15:33 84.92 85.04 84.92 85.04 5.1K
15:34 85.02 85.03 85.00 85.00 5.5K
15:35 85.02 85.02 84.90 84.90 7.4K
15:36 84.91 84.93 84.91 84.93 9.3K
15:37 84.92 84.93 84.90 84.93 4.3K
15:38 84.90 84.90 84.85 84.85 2.2K
15:39 84.86 84.86 84.83 84.83 1.3K
15:40 84.81 84.92 84.81 84.91 7.3K
15:41 84.93 84.97 84.89 84.97 2.6K
15:42 84.98 84.98 84.86 84.91 25.2K
15:43 84.87 84.93 84.87 84.93 2.1K
15:44 84.93 84.96 84.93 84.96 1.2K
15:45 84.95 84.96 84.92 84.92 2.0K
15:46 84.92 85.02 84.92 85.02 3.7K
15:47 85.00 85.00 84.99 85.00 1.4K
15:48 84.98 85.01 84.98 85.01 2.5K
15:49 85.01 85.03 85.00 85.00 3.7K
15:50 84.94 84.97 84.93 84.93 7.0K
15:51 84.92 84.93 84.90 84.91 32.8K
15:52 84.93 85.00 84.93 85.00 3.4K
15:53 85.02 85.02 84.90 84.90 3.4K
15:54 84.90 84.92 84.89 84.92 3.3K
15:55 84.93 84.94 84.90 84.90 9.4K
15:56 84.92 84.95 84.91 84.92 6.5K
15:57 84.91 84.91 84.89 84.89 3.7K
15:58 84.89 84.89 84.86 84.86 4.5K
15:59 84.90 84.93 84.90 84.93 5.4K
16:00 84.94 84.96 84.94 84.96 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available