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 87.01 87.02 86.95 86.95 22.1K
09:31 86.99 87.03 86.99 87.03 1.1K
09:32 87.10 87.10 87.10 87.10 1.0K
09:33 87.17 87.23 87.14 87.18 2.7K
09:34 87.29 87.29 87.29 87.29 0.8K
09:35 87.46 87.46 87.46 87.46 0.8K
09:36 87.50 87.61 87.50 87.61 1.6K
09:37 87.68 87.68 87.62 87.64 2.8K
09:38 87.59 87.59 87.58 87.58 1.2K
09:39 87.57 87.57 87.53 87.53 6.3K
09:40 87.60 87.60 87.60 87.60 1.0K
09:41 87.59 87.59 87.59 87.59 0.5K
09:42 87.58 87.58 87.55 87.55 2.0K
09:43 87.58 87.63 87.58 87.63 2.0K
09:44 87.63 87.63 87.63 87.63 3.9K
09:45 87.71 87.78 87.71 87.78 0.9K
09:46 87.86 87.86 87.81 87.84 4.2K
09:47 87.84 87.89 87.81 87.86 1.1K
09:48 87.81 87.81 87.72 87.72 5.9K
09:49 87.71 87.73 87.66 87.66 5.5K
09:50 87.56 87.59 87.56 87.59 2.2K
09:54 87.50 87.59 87.50 87.59 1.3K
09:55 87.62 87.62 87.46 87.46 0.6K
09:56 87.41 87.45 87.41 87.44 1.8K
09:57 87.44 87.45 87.43 87.45 2.5K
09:58 87.33 87.33 87.32 87.32 0.9K
09:59 87.33 87.35 87.33 87.33 1.6K
10:00 87.23 87.33 87.23 87.33 7.0K
10:01 87.40 87.40 87.25 87.25 3.1K
10:02 87.22 87.22 87.22 87.22 1.2K
10:03 87.15 87.15 87.15 87.15 0.2K
10:04 87.21 87.21 87.21 87.21 0.5K
10:05 87.24 87.24 87.14 87.14 1.2K
10:06 87.11 87.21 87.11 87.21 1.1K
10:07 87.23 87.23 87.23 87.23 1.2K
10:08 87.29 87.29 87.22 87.22 1.5K
10:09 87.16 87.28 87.16 87.28 0.8K
10:10 87.26 87.26 87.26 87.26 0.5K
10:11 87.21 87.21 87.17 87.17 0.9K
10:12 87.24 87.28 87.24 87.28 0.9K
10:13 87.22 87.32 87.22 87.32 62.9K
10:14 87.30 87.30 87.22 87.22 2.8K
10:15 87.22 87.22 87.22 87.22 0.6K
10:16 87.22 87.22 87.22 87.22 0.7K
10:17 87.24 87.24 87.20 87.22 0.8K
10:18 87.30 87.31 87.21 87.21 3.4K
10:19 87.29 87.29 87.29 87.29 0.3K
10:20 87.28 87.32 87.28 87.29 1.1K
10:21 87.32 87.32 87.29 87.29 0.9K
10:22 87.34 87.34 87.34 87.34 0.8K
10:23 87.29 87.29 87.29 87.29 0.5K
10:24 87.38 87.38 87.38 87.38 1.7K
10:26 87.28 87.33 87.28 87.33 2.6K
10:28 87.22 87.25 87.22 87.25 0.7K
10:29 87.21 87.21 87.21 87.21 0.7K
10:30 87.12 87.13 87.08 87.13 3.0K
10:31 87.16 87.23 87.16 87.20 3.0K
10:32 87.30 87.30 87.30 87.30 0.6K
10:33 87.28 87.28 87.28 87.28 0.3K
10:35 87.28 87.31 87.28 87.31 1.9K
10:37 87.16 87.25 87.16 87.25 5.5K
10:38 87.32 87.32 87.32 87.32 0.4K
10:39 87.33 87.33 87.33 87.33 0.8K
10:40 87.31 87.31 87.29 87.29 1.6K
10:42 87.33 87.33 87.33 87.33 1.6K
10:44 87.37 87.37 87.33 87.33 2.0K
10:45 87.28 87.31 87.28 87.31 2.1K
10:46 87.28 87.28 87.24 87.24 0.5K
10:47 87.30 87.34 87.30 87.33 9.4K
10:48 87.29 87.29 87.29 87.29 0.3K
10:49 87.36 87.36 87.33 87.34 0.7K
10:50 87.36 87.36 87.32 87.32 3.0K
10:51 87.28 87.29 87.28 87.29 1.4K
10:52 87.25 87.26 87.25 87.26 3.5K
10:53 87.34 87.34 87.30 87.30 4.1K
10:54 87.25 87.25 87.25 87.25 1.6K
10:55 87.27 87.27 87.21 87.21 6.1K
10:57 87.20 87.26 87.20 87.26 9.0K
10:58 87.26 87.26 87.16 87.16 2.1K
10:59 87.22 87.22 87.22 87.22 0.7K
11:00 87.32 87.32 87.30 87.29 2.3K
11:01 87.31 87.35 87.31 87.32 2.5K
11:02 87.32 87.32 87.32 87.32 0.6K
11:03 87.32 87.35 87.30 87.30 3.8K
11:04 87.29 87.31 87.29 87.31 1.7K
11:05 87.33 87.40 87.33 87.40 0.8K
11:06 87.35 87.41 87.35 87.41 1.7K
11:07 87.39 87.39 87.39 87.39 0.3K
11:08 87.32 87.32 87.30 87.30 0.9K
11:09 87.35 87.38 87.35 87.36 1.2K
11:10 87.44 87.45 87.37 87.37 2.8K
11:11 87.46 87.46 87.46 87.46 0.4K
11:12 87.50 87.53 87.50 87.52 2.1K
11:13 87.54 87.56 87.52 87.56 4.1K
11:14 87.57 87.57 87.53 87.53 1.3K
11:15 87.57 87.58 87.55 87.58 1.0K
11:16 87.52 87.52 87.50 87.52 2.5K
11:17 87.55 87.60 87.55 87.60 1.5K
11:18 87.62 87.65 87.62 87.62 1.8K
11:21 87.63 87.70 87.62 87.66 3.5K
11:22 87.71 87.71 87.71 87.71 0.2K
11:23 87.70 87.71 87.70 87.71 2.9K
11:24 87.71 87.74 87.71 87.74 0.7K
11:25 87.76 87.76 87.68 87.68 1.0K
11:26 87.66 87.67 87.66 87.67 0.6K
11:27 87.66 87.66 87.66 87.66 0.4K
11:28 87.70 87.71 87.70 87.71 0.4K
11:29 87.67 87.67 87.64 87.67 2.1K
11:30 87.63 87.63 87.63 87.63 0.8K
11:31 87.64 87.66 87.62 87.62 2.8K
11:32 87.59 87.59 87.59 87.59 0.1K
11:33 87.56 87.56 87.44 87.44 5.2K
11:34 87.45 87.45 87.40 87.42 3.4K
11:35 87.43 87.44 87.43 87.44 1.0K
11:36 87.45 87.47 87.42 87.47 5.8K
11:37 87.48 87.51 87.48 87.51 5.8K
11:38 87.51 87.54 87.51 87.51 1.8K
11:39 87.50 87.50 87.39 87.39 2.5K
11:40 87.46 87.46 87.46 87.46 0.7K
11:41 87.44 87.44 87.43 87.43 1.1K
11:42 87.43 87.45 87.43 87.44 1.6K
11:43 87.43 87.43 87.39 87.42 2.1K
11:44 87.45 87.45 87.45 87.45 0.2K
11:45 87.43 87.43 87.42 87.43 1.3K
11:46 87.42 87.47 87.42 87.45 1.9K
11:47 87.45 87.47 87.45 87.46 2.7K
11:48 87.50 87.51 87.47 87.47 2.1K
11:49 87.47 87.51 87.47 87.50 3.4K
11:50 87.47 87.47 87.47 87.47 0.5K
11:51 87.45 87.45 87.45 87.45 0.7K
11:52 87.49 87.52 87.49 87.51 1.4K
11:53 87.52 87.52 87.52 87.52 0.3K
11:54 87.51 87.51 87.51 87.51 1.2K
11:55 87.52 87.52 87.52 87.52 0.5K
11:56 87.53 87.53 87.53 87.53 0.4K
11:57 87.51 87.51 87.48 87.48 1.5K
11:58 87.51 87.51 87.48 87.48 1.2K
12:00 87.41 87.44 87.41 87.44 1.0K
12:01 87.36 87.41 87.36 87.41 0.8K
12:02 87.41 87.41 87.41 87.41 0.8K
12:03 87.49 87.51 87.49 87.51 0.7K
12:04 87.50 87.52 87.49 87.52 1.9K
12:05 87.53 87.53 87.53 87.53 0.9K
12:06 87.61 87.61 87.61 87.61 1.3K
12:07 87.63 87.63 87.63 87.63 0.4K
12:08 87.66 87.68 87.66 87.68 0.6K
12:09 87.65 87.66 87.65 87.66 0.9K
12:10 87.66 87.66 87.66 87.66 3.5K
12:11 87.65 87.69 87.65 87.69 1.3K
12:12 87.67 87.68 87.64 87.68 1.9K
12:13 87.72 87.72 87.69 87.69 1.0K
12:14 87.69 87.69 87.69 87.69 0.5K
12:15 87.67 87.67 87.67 87.67 1.1K
12:16 87.61 87.61 87.61 87.61 4.4K
12:17 87.62 87.62 87.62 87.62 6.7K
12:18 87.65 87.67 87.62 87.62 3.8K
12:19 87.64 87.64 87.62 87.63 1.3K
12:20 87.63 87.63 87.56 87.56 3.2K
12:21 87.58 87.59 87.57 87.57 0.9K
12:22 87.58 87.60 87.56 87.60 1.5K
12:23 87.55 87.58 87.55 87.58 1.0K
12:24 87.55 87.56 87.55 87.56 2.6K
12:25 87.58 87.60 87.58 87.60 0.9K
12:26 87.57 87.57 87.56 87.56 0.8K
12:27 87.57 87.58 87.57 87.58 0.5K
12:28 87.54 87.54 87.54 87.53 0.4K
12:29 87.59 87.59 87.57 87.57 2.5K
12:30 87.55 87.55 87.54 87.54 1.4K
12:31 87.58 87.60 87.58 87.60 1.7K
12:32 87.54 87.54 87.54 87.54 2.2K
12:33 87.61 87.61 87.56 87.56 5.7K
12:34 87.58 87.58 87.58 87.58 0.7K
12:35 87.59 87.59 87.55 87.56 1.7K
12:36 87.64 87.65 87.63 87.63 0.8K
12:37 87.67 87.67 87.62 87.62 0.3K
12:38 87.67 87.67 87.64 87.64 3.8K
12:39 87.58 87.58 87.58 87.58 0.1K
12:40 87.49 87.55 87.49 87.55 3.3K
12:41 87.54 87.54 87.49 87.49 2.1K
12:42 87.51 87.51 87.51 87.51 0.2K
12:43 87.47 87.47 87.45 87.45 0.7K
12:44 87.49 87.52 87.49 87.51 0.9K
12:45 87.46 87.48 87.46 87.48 1.1K
12:46 87.48 87.48 87.48 87.48 0.6K
12:47 87.48 87.51 87.48 87.50 1.1K
12:48 87.52 87.55 87.50 87.55 2.6K
12:49 87.57 87.57 87.57 87.57 2.1K
12:50 87.63 87.63 87.58 87.58 1.3K
12:51 87.57 87.63 87.57 87.63 0.9K
12:52 87.68 87.68 87.68 87.68 0.7K
12:53 87.66 87.66 87.63 87.62 1.5K
12:54 87.65 87.66 87.65 87.66 2.3K
12:55 87.68 87.69 87.68 87.69 1.4K
12:56 87.68 87.69 87.67 87.67 1.7K
12:57 87.69 87.69 87.68 87.68 1.0K
12:58 87.65 87.65 87.65 87.65 0.1K
12:59 87.67 87.67 87.64 87.65 3.3K
13:00 87.69 87.69 87.69 87.69 0.4K
13:02 87.61 87.65 87.61 87.65 1.3K
13:04 87.57 87.58 87.57 87.57 1.1K
13:05 87.59 87.62 87.58 87.62 1.3K
13:06 87.64 87.68 87.64 87.68 2.8K
13:07 87.66 87.69 87.66 87.69 1.2K
13:08 87.63 87.63 87.63 87.63 0.9K
13:09 87.65 87.65 87.62 87.62 1.1K
13:10 87.66 87.66 87.66 87.66 0.3K
13:11 87.67 87.67 87.65 87.65 1.0K
13:12 87.67 87.67 87.67 87.67 0.3K
13:13 87.68 87.68 87.68 87.68 0.5K
13:14 87.71 87.71 87.66 87.71 0.5K
13:15 87.66 87.68 87.65 87.65 1.5K
13:16 87.66 87.66 87.66 87.66 0.5K
13:17 87.66 87.66 87.64 87.64 0.9K
13:18 87.65 87.66 87.65 87.66 2.1K
13:19 87.63 87.63 87.61 87.62 1.0K
13:20 87.62 87.63 87.59 87.59 2.4K
13:21 87.62 87.62 87.60 87.62 1.9K
13:22 87.68 87.69 87.68 87.68 13.9K
13:23 87.65 87.68 87.65 87.68 19.1K
13:24 87.66 87.70 87.66 87.69 0.9K
13:25 87.67 87.69 87.66 87.66 5.2K
13:26 87.69 87.70 87.66 87.66 1.7K
13:28 87.67 87.68 87.67 87.68 0.3K
13:29 87.65 87.65 87.64 87.64 0.9K
13:30 87.64 87.64 87.64 87.64 0.3K
13:32 87.66 87.67 87.63 87.67 3.4K
13:33 87.67 87.69 87.67 87.69 1.3K
13:34 87.71 87.73 87.71 87.73 0.8K
13:35 87.74 87.74 87.72 87.72 2.6K
13:36 87.77 87.77 87.77 87.77 0.4K
13:37 87.79 87.79 87.79 87.79 0.3K
13:39 87.80 87.80 87.76 87.78 0.5K
13:40 87.76 87.78 87.76 87.78 1.7K
13:41 87.78 87.78 87.77 87.77 1.3K
13:42 87.76 87.77 87.74 87.75 2.3K
13:43 87.74 87.76 87.72 87.72 3.3K
13:44 87.76 87.76 87.76 87.76 0.6K
13:45 87.72 87.72 87.72 87.72 0.2K
13:46 87.68 87.69 87.67 87.68 2.4K
13:47 87.64 87.67 87.64 87.64 0.5K
13:48 87.62 87.67 87.62 87.67 2.2K
13:49 87.63 87.66 87.63 87.66 1.7K
13:50 87.67 87.69 87.67 87.69 1.0K
13:51 87.69 87.69 87.68 87.69 2.5K
13:52 87.71 87.71 87.70 87.70 0.6K
13:53 87.71 87.73 87.71 87.72 1.3K
13:54 87.74 87.74 87.72 87.72 1.3K
13:55 87.71 87.71 87.71 87.71 0.7K
13:56 87.71 87.71 87.70 87.71 3.4K
13:57 87.69 87.76 87.69 87.75 1.2K
13:58 87.75 87.75 87.75 87.75 0.8K
13:59 87.73 87.75 87.73 87.75 0.4K
14:00 87.78 87.82 87.76 87.82 3.5K
14:01 87.84 87.84 87.78 87.78 4.6K
14:02 87.84 87.84 87.84 87.84 0.2K
14:03 87.82 87.82 87.78 87.79 6.9K
14:04 87.82 87.84 87.82 87.83 3.2K
14:05 87.82 87.84 87.80 87.80 2.6K
14:06 87.83 87.85 87.83 87.85 1.8K
14:07 87.83 87.85 87.83 87.85 4.3K
14:08 87.86 87.88 87.86 87.88 5.8K
14:09 87.87 87.87 87.85 87.85 2.6K
14:10 87.83 87.85 87.83 87.85 0.4K
14:11 87.86 87.86 87.85 87.85 1.1K
14:12 87.86 87.86 87.86 87.86 0.5K
14:13 87.88 87.90 87.88 87.90 0.5K
14:14 87.88 87.89 87.88 87.88 3.8K
14:15 87.87 87.88 87.85 87.87 4.2K
14:16 87.82 87.82 87.82 87.82 0.5K
14:17 87.83 87.86 87.83 87.85 2.9K
14:18 87.88 87.88 87.86 87.86 2.0K
14:19 87.88 87.88 87.86 87.86 3.0K
14:21 87.84 87.84 87.83 87.83 3.1K
14:22 87.83 87.89 87.83 87.89 3.8K
14:23 87.87 87.90 87.87 87.90 4.7K
14:24 87.90 87.93 87.90 87.93 1.7K
14:25 87.93 87.93 87.88 87.88 3.4K
14:26 87.91 87.91 87.91 87.91 0.8K
14:27 87.94 87.94 87.94 87.94 2.7K
14:28 87.94 87.95 87.92 87.95 2.0K
14:29 87.96 87.96 87.92 87.92 5.2K
14:30 87.95 87.97 87.95 87.96 3.3K
14:31 87.99 88.01 87.98 88.01 5.8K
14:32 88.03 88.03 88.02 88.02 2.8K
14:33 88.00 88.03 88.00 88.03 5.0K
14:34 88.02 88.03 88.01 88.02 1.8K
14:35 88.01 88.01 87.98 87.98 3.1K
14:36 87.97 87.99 87.97 87.98 3.0K
14:37 87.95 87.96 87.94 87.96 10.8K
14:38 88.00 88.00 88.00 88.00 0.5K
14:39 87.98 87.98 87.98 87.98 1.0K
14:40 87.96 87.96 87.94 87.96 4.0K
14:41 87.96 87.97 87.96 87.97 10.1K
14:42 87.93 87.94 87.92 87.94 2.0K
14:43 87.94 87.94 87.93 87.93 0.9K
14:44 87.94 87.99 87.94 87.99 3.4K
14:45 87.98 88.00 87.98 87.99 2.1K
14:46 87.97 88.00 87.97 87.99 4.9K
14:47 88.00 88.03 88.00 88.03 1.6K
14:48 88.00 88.05 88.00 88.05 4.9K
14:49 88.05 88.06 88.05 88.05 6.0K
14:50 88.04 88.05 88.03 88.03 2.5K
14:51 88.03 88.04 88.03 88.04 0.4K
14:52 88.01 88.01 88.00 88.00 2.5K
14:53 88.01 88.05 88.01 88.02 3.5K
14:54 88.02 88.02 88.02 88.02 1.6K
14:55 88.01 88.03 88.01 88.03 7.5K
14:56 88.01 88.05 88.01 88.05 2.6K
14:57 88.06 88.06 88.00 88.00 6.2K
14:58 88.00 88.00 88.00 88.00 0.8K
14:59 87.95 87.97 87.95 87.97 5.0K
15:00 87.95 87.95 87.95 87.95 0.6K
15:01 87.98 87.99 87.98 87.98 0.5K
15:02 87.94 87.98 87.94 87.97 13.2K
15:03 88.00 88.00 88.00 88.00 0.7K
15:04 87.97 87.98 87.97 87.98 1.6K
15:05 87.98 88.02 87.98 88.02 2.5K
15:06 88.03 88.05 88.01 88.05 5.3K
15:07 88.03 88.03 88.01 88.03 2.1K
15:08 88.01 88.03 88.01 88.03 2.4K
15:09 88.00 88.00 87.99 87.99 2.3K
15:10 87.97 87.97 87.96 87.96 1.6K
15:11 87.93 87.97 87.92 87.97 15.1K
15:12 87.96 87.98 87.96 87.97 2.7K
15:13 87.96 87.96 87.93 87.95 2.5K
15:14 87.93 87.96 87.93 87.93 1.7K
15:15 87.94 87.94 87.89 87.89 2.3K
15:16 87.91 87.94 87.88 87.91 6.0K
15:17 87.90 87.91 87.90 87.90 1.3K
15:18 87.93 87.93 87.92 87.92 4.6K
15:19 87.92 87.93 87.91 87.91 2.1K
15:20 87.95 87.95 87.95 87.95 0.6K
15:21 87.99 87.99 87.96 87.98 2.2K
15:22 87.96 88.01 87.96 88.00 2.7K
15:23 87.98 87.99 87.98 87.99 2.8K
15:24 87.99 87.99 87.95 87.97 2.0K
15:25 87.96 87.96 87.91 87.91 0.8K
15:26 87.94 87.96 87.92 87.93 4.2K
15:27 87.95 87.95 87.91 87.92 15.2K
15:28 87.92 87.94 87.92 87.93 4.4K
15:29 87.95 87.96 87.95 87.96 1.9K
15:30 87.95 88.02 87.95 88.02 10.0K
15:31 88.01 88.03 87.98 88.03 6.7K
15:32 88.03 88.03 87.94 87.94 6.2K
15:33 87.95 87.95 87.89 87.89 10.1K
15:34 87.86 87.89 87.86 87.89 13.0K
15:35 87.86 87.86 87.82 87.85 5.2K
15:36 87.84 87.84 87.82 87.84 32.5K
15:37 87.85 87.88 87.83 87.83 2.9K
15:38 87.85 87.88 87.83 87.86 3.5K
15:39 87.88 87.92 87.88 87.91 1.7K
15:40 87.87 87.89 87.87 87.88 4.2K
15:41 87.89 87.89 87.89 87.89 0.6K
15:42 87.94 87.94 87.94 87.94 2.3K
15:43 87.96 87.98 87.93 87.98 3.3K
15:44 88.01 88.04 88.00 88.04 5.4K
15:45 88.02 88.07 88.02 88.07 2.7K
15:46 88.04 88.06 88.03 88.03 0.9K
15:47 88.01 88.01 88.00 88.01 2.7K
15:48 88.03 88.04 88.03 88.04 2.9K
15:49 88.03 88.07 88.03 88.04 3.3K
15:50 88.00 88.03 87.94 87.94 3.2K
15:51 87.94 87.94 87.93 87.93 1.1K
15:52 87.98 87.99 87.98 87.99 0.9K
15:53 87.99 87.99 87.94 87.94 0.9K
15:54 87.97 87.97 87.95 87.97 2.1K
15:55 87.96 87.96 87.96 87.96 3.6K
15:56 87.94 87.94 87.87 87.87 4.2K
15:57 87.93 87.93 87.93 87.93 2.3K
15:58 87.94 87.94 87.91 87.91 3.3K
15:59 87.92 87.96 87.88 87.93 20.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available