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 85.79 85.95 85.79 85.95 17.9K
09:32 85.76 85.84 85.76 85.77 2.0K
09:33 85.73 85.73 85.64 85.72 20.8K
09:35 85.77 85.81 85.76 85.81 3.1K
09:36 85.82 85.82 85.82 85.82 1.2K
09:37 85.81 85.81 85.81 85.81 0.7K
09:38 85.76 85.76 85.64 85.65 9.8K
09:39 85.64 85.64 85.63 85.63 1.9K
09:40 85.68 85.72 85.64 85.72 2.7K
09:41 85.85 85.85 85.85 85.85 0.9K
09:42 85.84 85.84 85.82 85.83 2.4K
09:43 85.78 85.80 85.78 85.80 1.3K
09:44 85.82 85.82 85.79 85.82 2.1K
09:45 85.83 85.96 85.83 85.96 0.9K
09:46 86.02 86.03 86.02 86.03 0.9K
09:47 85.91 85.93 85.91 85.91 1.0K
09:48 85.86 85.94 85.86 85.94 0.8K
09:49 85.95 85.95 85.89 85.89 1.9K
09:50 86.01 86.06 86.01 86.03 3.9K
09:51 86.00 86.03 86.00 86.03 6.9K
09:52 86.04 86.06 86.03 86.06 0.9K
09:53 86.06 86.12 86.06 86.12 1.2K
09:54 86.10 86.12 86.10 86.12 2.8K
09:55 86.19 86.19 86.16 86.16 1.1K
09:56 86.18 86.20 86.18 86.20 0.4K
09:57 86.19 86.19 86.12 86.12 1.0K
09:58 86.08 86.08 86.08 86.08 0.7K
09:59 86.04 86.04 86.04 86.04 0.6K
10:00 85.73 85.73 85.50 85.64 27.7K
10:01 85.77 85.86 85.74 85.82 10.4K
10:02 85.77 85.81 85.77 85.81 2.0K
10:03 85.85 85.90 85.85 85.90 3.2K
10:04 85.91 85.99 85.91 85.97 5.2K
10:05 85.93 86.01 85.93 85.98 1.9K
10:06 85.99 86.02 85.98 85.98 1.3K
10:07 85.94 85.94 85.84 85.84 0.5K
10:08 85.80 85.81 85.74 85.79 6.9K
10:09 85.76 85.80 85.76 85.79 2.2K
10:10 85.79 85.92 85.79 85.92 2.2K
10:11 85.90 85.92 85.90 85.92 2.3K
10:12 85.85 85.85 85.81 85.81 0.5K
10:13 85.76 85.79 85.76 85.79 3.5K
10:14 85.77 85.77 85.74 85.75 1.5K
10:15 85.78 85.82 85.76 85.76 38.1K
10:16 85.85 85.85 85.85 85.85 0.3K
10:17 85.85 85.85 85.68 85.68 1.1K
10:18 85.74 85.76 85.65 85.65 7.3K
10:19 85.69 85.70 85.60 85.70 3.9K
10:20 85.59 85.59 85.54 85.54 2.2K
10:21 85.61 85.61 85.61 85.61 1.8K
10:22 85.64 85.67 85.64 85.67 1.6K
10:23 85.70 85.79 85.70 85.79 1.7K
10:24 85.78 85.81 85.78 85.81 0.8K
10:25 85.84 85.84 85.77 85.78 1.5K
10:26 85.77 85.77 85.77 85.77 0.7K
10:27 85.78 85.80 85.77 85.80 2.1K
10:28 85.81 85.81 85.81 85.81 0.7K
10:29 85.80 85.80 85.71 85.71 3.0K
10:30 85.79 85.86 85.79 85.85 2.3K
10:31 85.85 85.92 85.85 85.90 1.9K
10:32 85.90 85.91 85.87 85.87 0.9K
10:33 85.85 85.86 85.77 85.77 2.4K
10:34 85.85 85.85 85.85 85.85 0.3K
10:35 85.86 85.86 85.86 85.86 0.7K
10:36 85.77 85.77 85.77 85.77 1.3K
10:37 85.87 85.87 85.86 85.86 0.6K
10:38 85.88 85.92 85.86 85.92 1.2K
10:39 85.96 85.99 85.96 85.99 0.7K
10:40 85.99 86.03 85.99 85.99 5.1K
10:41 85.95 85.95 85.95 85.95 0.4K
10:42 85.95 85.97 85.95 85.97 0.6K
10:43 85.92 85.99 85.90 85.99 1.4K
10:44 86.02 86.06 86.02 86.06 1.0K
10:45 86.07 86.10 86.07 86.09 2.0K
10:46 86.09 86.09 86.06 86.08 4.2K
10:47 86.11 86.11 86.07 86.07 1.1K
10:48 86.11 86.11 86.10 86.10 0.9K
10:49 86.12 86.12 86.09 86.10 5.4K
10:50 86.10 86.15 86.10 86.15 2.0K
10:51 86.13 86.13 86.13 86.13 1.5K
10:52 86.17 86.17 86.17 86.17 0.9K
10:53 86.11 86.11 86.11 86.11 0.9K
10:54 86.15 86.17 86.13 86.17 1.4K
10:55 86.11 86.13 86.11 86.13 0.8K
10:56 86.09 86.11 86.09 86.11 0.3K
10:57 86.19 86.19 86.19 86.19 1.0K
10:58 86.17 86.18 86.13 86.18 0.8K
10:59 86.22 86.24 86.21 86.24 1.8K
11:00 86.29 86.30 86.23 86.23 2.2K
11:01 86.24 86.30 86.23 86.30 0.7K
11:02 86.34 86.34 86.32 86.32 1.2K
11:03 86.36 86.36 86.28 86.28 1.3K
11:04 86.33 86.33 86.33 86.33 0.4K
11:05 86.32 86.35 86.29 86.32 3.8K
11:06 86.31 86.36 86.31 86.36 3.5K
11:07 86.34 86.34 86.34 86.34 0.5K
11:08 86.34 86.38 86.34 86.38 1.8K
11:09 86.36 86.38 86.26 86.26 4.3K
11:10 86.29 86.36 86.29 86.32 2.5K
11:11 86.32 86.35 86.32 86.34 6.2K
11:12 86.33 86.36 86.33 86.36 2.4K
11:13 86.34 86.34 86.33 86.33 1.4K
11:14 86.33 86.39 86.33 86.39 7.0K
11:15 86.39 86.39 86.39 86.39 1.1K
11:16 86.44 86.48 86.44 86.48 4.9K
11:17 86.48 86.48 86.46 86.47 1.9K
11:18 86.43 86.43 86.43 86.43 0.9K
11:19 86.42 86.42 86.42 86.42 0.4K
11:20 86.48 86.48 86.42 86.42 0.8K
11:21 86.44 86.48 86.44 86.47 1.5K
11:22 86.50 86.50 86.48 86.49 1.0K
11:23 86.53 86.54 86.52 86.54 2.1K
11:24 86.52 86.53 86.52 86.53 0.7K
11:25 86.60 86.60 86.57 86.57 1.4K
11:26 86.54 86.54 86.54 86.54 2.1K
11:27 86.51 86.54 86.51 86.51 1.3K
11:29 86.52 86.56 86.47 86.56 1.7K
11:30 86.58 86.62 86.58 86.60 0.7K
11:31 86.60 86.62 86.60 86.62 1.5K
11:32 86.66 86.67 86.64 86.67 2.9K
11:33 86.68 86.71 86.68 86.71 0.5K
11:34 86.71 86.71 86.64 86.66 1.8K
11:35 86.63 86.69 86.61 86.61 3.5K
11:36 86.66 86.66 86.61 86.61 0.6K
11:37 86.63 86.63 86.63 86.63 0.4K
11:38 86.63 86.63 86.63 86.63 0.2K
11:39 86.67 86.67 86.63 86.65 1.8K
11:40 86.66 86.66 86.66 86.66 0.4K
11:41 86.69 86.71 86.68 86.68 2.4K
11:42 86.71 86.74 86.70 86.70 1.0K
11:43 86.73 86.73 86.72 86.72 0.7K
11:44 86.76 86.76 86.76 86.76 0.4K
11:45 86.74 86.74 86.74 86.74 10.7K
11:46 86.60 86.60 86.60 86.60 0.1K
11:47 86.62 86.62 86.59 86.59 0.5K
11:48 86.59 86.64 86.59 86.64 1.2K
11:49 86.65 86.65 86.65 86.65 0.8K
11:50 86.63 86.63 86.63 86.63 0.2K
11:51 86.64 86.64 86.64 86.64 0.2K
11:52 86.66 86.66 86.66 86.66 0.3K
11:53 86.64 86.66 86.64 86.66 0.7K
11:54 86.63 86.68 86.62 86.68 4.8K
11:55 86.68 86.71 86.68 86.71 5.0K
11:57 86.70 86.73 86.70 86.72 2.0K
11:58 86.76 86.76 86.70 86.70 1.4K
11:59 86.68 86.70 86.68 86.70 0.4K
12:00 86.71 86.73 86.71 86.72 0.8K
12:01 86.72 86.73 86.71 86.73 1.7K
12:02 86.70 86.70 86.70 86.70 0.9K
12:03 86.72 86.72 86.65 86.66 3.6K
12:04 86.66 86.66 86.66 86.66 1.0K
12:05 86.65 86.65 86.65 86.65 0.2K
12:06 86.62 86.62 86.62 86.62 0.3K
12:07 86.66 86.66 86.66 86.66 0.8K
12:08 86.70 86.74 86.70 86.72 1.5K
12:09 86.68 86.68 86.61 86.61 2.0K
12:10 86.61 86.61 86.61 86.61 0.5K
12:11 86.64 86.65 86.64 86.65 0.8K
12:12 86.58 86.58 86.54 86.54 2.0K
12:13 86.54 86.56 86.54 86.56 0.3K
12:14 86.52 86.52 86.51 86.51 4.4K
12:15 86.51 86.52 86.51 86.52 0.7K
12:16 86.45 86.46 86.45 86.46 1.8K
12:17 86.41 86.50 86.41 86.50 3.2K
12:18 86.44 86.44 86.44 86.44 0.2K
12:19 86.41 86.45 86.38 86.42 1.5K
12:20 86.41 86.44 86.41 86.43 1.4K
12:21 86.47 86.48 86.47 86.47 8.6K
12:22 86.50 86.50 86.42 86.42 2.1K
12:23 86.40 86.46 86.40 86.46 1.2K
12:25 86.50 86.50 86.50 86.50 1.0K
12:26 86.45 86.46 86.45 86.46 10.4K
12:27 86.43 86.43 86.37 86.37 0.6K
12:28 86.29 86.33 86.29 86.33 3.8K
12:30 86.37 86.37 86.36 86.36 1.4K
12:31 86.34 86.34 86.34 86.34 0.7K
12:33 86.39 86.39 86.39 86.39 0.7K
12:34 86.42 86.42 86.40 86.41 9.7K
12:35 86.44 86.46 86.44 86.46 12.1K
12:37 86.53 86.53 86.53 86.53 0.4K
12:38 86.52 86.52 86.52 86.52 0.6K
12:39 86.39 86.39 86.39 86.39 1.1K
12:40 86.37 86.49 86.37 86.49 1.5K
12:41 86.49 86.51 86.48 86.51 10.7K
12:42 86.51 86.52 86.51 86.51 1.6K
12:43 86.53 86.53 86.53 86.53 1.4K
12:45 86.50 86.50 86.50 86.50 0.3K
12:46 86.47 86.50 86.47 86.50 4.5K
12:47 86.49 86.49 86.46 86.46 14.1K
12:48 86.47 86.50 86.47 86.50 3.4K
12:49 86.52 86.52 86.52 86.52 0.8K
12:50 86.54 86.61 86.54 86.61 1.4K
12:51 86.62 86.64 86.62 86.64 1.4K
12:52 86.69 86.69 86.69 86.69 1.1K
12:53 86.66 86.72 86.66 86.72 2.2K
12:54 86.69 86.69 86.69 86.69 1.4K
12:55 86.68 86.68 86.68 86.68 0.6K
12:56 86.71 86.71 86.71 86.71 1.8K
12:57 86.70 86.70 86.70 86.70 0.2K
12:58 86.69 86.69 86.69 86.69 2.3K
12:59 86.72 86.72 86.70 86.70 0.8K
13:00 86.69 86.69 86.69 86.69 0.6K
13:01 86.78 86.78 86.75 86.75 0.4K
13:02 86.80 86.82 86.79 86.82 1.7K
13:03 86.76 86.76 86.73 86.76 1.7K
13:04 86.74 86.74 86.74 86.74 0.3K
13:05 86.78 86.78 86.78 86.78 0.8K
13:06 86.80 86.80 86.80 86.80 2.6K
13:08 86.83 86.84 86.79 86.79 1.4K
13:09 86.81 86.83 86.81 86.83 1.0K
13:10 86.82 86.82 86.76 86.76 7.0K
13:11 86.78 86.78 86.75 86.76 2.3K
13:12 86.72 86.72 86.72 86.72 0.1K
13:13 86.75 86.75 86.75 86.75 1.4K
13:17 86.76 86.76 86.76 86.76 1.5K
13:18 86.78 86.78 86.78 86.78 1.6K
13:19 86.83 86.83 86.74 86.74 1.3K
13:20 86.70 86.74 86.70 86.74 2.0K
13:21 86.69 86.70 86.69 86.70 0.7K
13:22 86.76 86.76 86.73 86.73 0.6K
13:23 86.74 86.74 86.72 86.72 3.4K
13:24 86.70 86.73 86.68 86.68 3.0K
13:25 86.70 86.70 86.68 86.68 1.6K
13:26 86.76 86.76 86.76 86.76 2.0K
13:27 86.69 86.69 86.67 86.67 1.1K
13:28 86.73 86.73 86.73 86.73 0.8K
13:30 86.76 86.76 86.76 86.76 0.5K
13:31 86.79 86.81 86.79 86.81 1.0K
13:32 86.83 86.83 86.83 86.83 4.0K
13:33 86.76 86.76 86.73 86.73 1.6K
13:34 86.74 86.75 86.72 86.75 2.3K
13:35 86.78 86.78 86.78 86.78 2.4K
13:36 86.74 86.74 86.72 86.72 3.0K
13:37 86.71 86.74 86.71 86.72 1.7K
13:38 86.73 86.73 86.67 86.67 3.3K
13:39 86.75 86.75 86.75 86.75 0.9K
13:40 86.73 86.73 86.73 86.73 3.1K
13:41 86.68 86.69 86.68 86.69 1.1K
13:42 86.62 86.62 86.58 86.58 0.5K
13:43 86.60 86.60 86.60 86.60 0.5K
13:44 86.56 86.58 86.56 86.58 0.9K
13:45 86.54 86.57 86.54 86.56 2.3K
13:47 86.56 86.56 86.56 86.56 0.5K
13:48 86.48 86.51 86.48 86.51 0.6K
13:49 86.48 86.48 86.48 86.48 0.7K
13:50 86.54 86.55 86.54 86.55 1.3K
13:51 86.56 86.56 86.56 86.56 13.4K
13:52 86.59 86.59 86.57 86.57 1.7K
13:54 86.60 86.62 86.60 86.62 1.8K
13:55 86.60 86.60 86.60 86.60 0.4K
13:56 86.54 86.54 86.54 86.54 0.4K
13:57 86.52 86.53 86.50 86.53 1.1K
13:58 86.56 86.56 86.50 86.51 0.9K
13:59 86.46 86.46 86.46 86.46 0.4K
14:00 86.51 86.56 86.51 86.56 3.8K
14:02 86.57 86.58 86.57 86.58 1.8K
14:03 86.62 86.63 86.61 86.61 2.7K
14:04 86.64 86.66 86.64 86.64 3.5K
14:05 86.63 86.63 86.62 86.62 0.7K
14:06 86.63 86.65 86.63 86.65 3.0K
14:07 86.65 86.66 86.63 86.63 15.0K
14:08 86.64 86.66 86.63 86.65 0.9K
14:09 86.62 86.62 86.59 86.59 1.4K
14:10 86.60 86.63 86.60 86.63 2.3K
14:11 86.62 86.62 86.62 86.62 0.2K
14:12 86.59 86.61 86.59 86.60 3.8K
14:13 86.60 86.61 86.58 86.58 0.8K
14:14 86.56 86.57 86.55 86.57 1.8K
14:15 86.58 86.58 86.55 86.56 6.4K
14:16 86.59 86.59 86.58 86.58 0.4K
14:17 86.63 86.64 86.58 86.62 1.5K
14:18 86.63 86.63 86.57 86.57 1.7K
14:19 86.58 86.59 86.58 86.59 0.9K
14:21 86.59 86.61 86.58 86.60 3.5K
14:22 86.59 86.59 86.59 86.59 2.8K
14:23 86.59 86.62 86.57 86.58 1.2K
14:24 86.60 86.60 86.57 86.57 0.4K
14:25 86.61 86.62 86.61 86.62 0.6K
14:26 86.65 86.66 86.65 86.66 1.9K
14:27 86.63 86.63 86.63 86.63 0.2K
14:28 86.66 86.66 86.66 86.66 0.8K
14:29 86.58 86.58 86.58 86.58 0.6K
14:30 86.67 86.67 86.67 86.67 1.7K
14:31 86.66 86.68 86.66 86.68 0.9K
14:32 86.75 86.75 86.70 86.75 1.9K
14:33 86.72 86.75 86.72 86.75 1.7K
14:34 86.72 86.74 86.72 86.74 1.1K
14:35 86.71 86.71 86.71 86.71 11.2K
14:36 86.68 86.70 86.68 86.70 0.6K
14:37 86.70 86.73 86.68 86.71 4.2K
14:38 86.74 86.78 86.74 86.78 2.0K
14:39 86.75 86.79 86.75 86.79 2.4K
14:40 86.80 86.82 86.76 86.76 1.5K
14:41 86.78 86.78 86.76 86.76 0.6K
14:42 86.71 86.71 86.69 86.70 1.3K
14:43 86.72 86.75 86.72 86.75 2.2K
14:44 86.73 86.73 86.73 86.73 1.4K
14:45 86.74 86.77 86.74 86.77 2.7K
14:46 86.78 86.80 86.78 86.80 3.1K
14:47 86.83 86.84 86.82 86.84 1.2K
14:48 86.86 86.86 86.82 86.82 4.1K
14:49 86.79 86.80 86.79 86.80 1.3K
14:50 86.81 86.82 86.81 86.81 1.2K
14:51 86.80 86.80 86.76 86.76 2.9K
14:52 86.71 86.75 86.71 86.75 1.8K
14:53 86.76 86.78 86.76 86.78 1.0K
14:54 86.77 86.79 86.77 86.79 2.1K
14:55 86.73 86.73 86.72 86.73 1.4K
14:56 86.74 86.75 86.74 86.75 0.8K
14:57 86.69 86.70 86.66 86.68 1.8K
14:58 86.72 86.74 86.72 86.74 1.3K
14:59 86.75 86.75 86.70 86.70 5.3K
15:00 86.72 86.77 86.69 86.75 6.8K
15:01 86.77 86.81 86.77 86.81 1.8K
15:02 86.80 86.81 86.79 86.79 15.8K
15:03 86.77 86.84 86.77 86.84 55.8K
15:04 86.83 86.83 86.83 86.82 4.7K
15:05 86.81 86.83 86.81 86.83 1.7K
15:06 86.83 86.86 86.82 86.82 3.7K
15:07 86.84 86.84 86.81 86.81 1.2K
15:08 86.82 86.86 86.82 86.83 5.4K
15:09 86.82 86.85 86.81 86.82 2.5K
15:10 86.81 86.85 86.81 86.85 3.6K
15:12 86.86 86.86 86.86 86.86 0.9K
15:13 86.91 86.91 86.87 86.87 1.6K
15:14 86.90 86.91 86.90 86.90 2.5K
15:15 86.90 86.90 86.88 86.88 5.8K
15:16 86.90 86.91 86.89 86.91 2.9K
15:17 86.90 86.90 86.89 86.90 3.8K
15:18 86.88 86.89 86.85 86.85 3.5K
15:19 86.85 86.88 86.84 86.87 5.3K
15:20 86.83 86.86 86.83 86.86 1.6K
15:21 86.86 86.90 86.86 86.87 1.8K
15:22 86.86 86.86 86.86 86.86 2.0K
15:23 86.85 86.85 86.85 86.85 0.9K
15:24 86.86 86.87 86.86 86.86 17.5K
15:25 86.87 86.89 86.87 86.89 2.2K
15:26 86.89 86.93 86.89 86.89 1.9K
15:27 86.91 86.92 86.87 86.87 3.5K
15:28 86.85 86.85 86.85 86.85 0.3K
15:29 86.79 86.80 86.79 86.80 2.2K
15:30 86.81 86.81 86.78 86.78 2.9K
15:31 86.81 86.81 86.80 86.80 2.2K
15:32 86.80 86.87 86.80 86.87 12.4K
15:33 86.85 86.87 86.85 86.87 3.4K
15:34 86.83 86.83 86.80 86.80 2.2K
15:35 86.81 86.81 86.77 86.78 2.5K
15:36 86.75 86.75 86.75 86.75 1.0K
15:37 86.76 86.76 86.73 86.75 2.9K
15:38 86.73 86.76 86.73 86.75 5.2K
15:39 86.76 86.76 86.74 86.74 4.1K
15:40 86.71 86.73 86.71 86.72 4.4K
15:41 86.73 86.73 86.69 86.69 3.9K
15:42 86.66 86.73 86.66 86.72 2.7K
15:43 86.73 86.75 86.70 86.73 2.4K
15:44 86.71 86.78 86.71 86.74 4.5K
15:45 86.74 86.74 86.72 86.72 10.8K
15:46 86.69 86.69 86.69 86.69 2.0K
15:47 86.71 86.76 86.71 86.76 2.7K
15:48 86.72 86.76 86.68 86.68 1.7K
15:49 86.68 86.69 86.68 86.69 0.8K
15:50 86.75 86.75 86.62 86.67 18.7K
15:51 86.68 86.76 86.68 86.76 1.7K
15:52 86.76 86.78 86.76 86.78 8.5K
15:53 86.79 86.79 86.78 86.79 0.8K
15:54 86.83 86.86 86.83 86.86 2.2K
15:55 86.89 86.98 86.89 86.98 10.8K
15:56 87.00 87.01 86.99 86.99 3.4K
15:57 86.99 87.01 86.97 87.01 10.3K
15:58 87.01 87.04 87.01 87.01 1.9K
15:59 87.04 87.04 86.94 86.99 3.8K
16:00 86.97 87.02 86.97 87.02 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available