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 87.78 87.82 87.56 87.56 40.4K
09:31 87.52 87.53 87.48 87.48 17.0K
09:32 87.57 87.57 87.57 87.57 3.4K
09:33 87.51 87.66 87.51 87.66 19.3K
09:34 87.51 87.51 87.49 87.49 0.9K
09:35 87.56 87.62 87.56 87.62 1.1K
09:36 87.69 87.69 87.56 87.56 2.1K
09:39 87.56 87.56 87.53 87.53 0.5K
09:41 87.59 87.59 87.57 87.57 1.6K
09:42 87.64 87.66 87.64 87.66 1.1K
09:43 87.65 87.65 87.65 87.65 0.3K
09:44 87.59 87.59 87.47 87.50 3.4K
09:45 87.48 87.57 87.48 87.57 2.0K
09:46 87.56 87.56 87.56 87.56 2.2K
09:47 87.57 87.57 87.57 87.57 0.4K
09:48 87.47 87.56 87.47 87.56 0.8K
09:49 87.49 87.57 87.49 87.57 1.2K
09:50 87.51 87.53 87.41 87.41 2.8K
09:51 87.48 87.48 87.48 87.48 0.6K
09:52 87.46 87.46 87.44 87.44 0.4K
09:53 87.50 87.52 87.49 87.49 3.7K
09:54 87.50 87.50 87.50 87.50 0.4K
09:55 87.50 87.55 87.50 87.55 1.7K
09:56 87.51 87.57 87.51 87.57 14.6K
09:57 87.51 87.51 87.48 87.48 1.6K
09:58 87.52 87.52 87.52 87.52 0.2K
09:59 87.57 87.57 87.50 87.50 5.8K
10:02 87.65 87.65 87.65 87.65 0.4K
10:03 87.56 87.56 87.55 87.55 1.2K
10:04 87.58 87.58 87.58 87.58 0.5K
10:05 87.59 87.59 87.59 87.59 0.4K
10:06 87.60 87.62 87.60 87.62 1.5K
10:08 87.66 87.66 87.66 87.66 0.9K
10:09 87.58 87.62 87.58 87.62 2.1K
10:10 87.61 87.61 87.61 87.61 0.2K
10:11 87.59 87.61 87.58 87.58 1.2K
10:12 87.60 87.63 87.59 87.59 1.2K
10:13 87.58 87.66 87.58 87.59 2.5K
10:14 87.61 87.61 87.53 87.53 1.4K
10:15 87.56 87.56 87.56 87.56 3.4K
10:16 87.57 87.57 87.56 87.56 0.9K
10:17 87.61 87.61 87.56 87.56 0.4K
10:18 87.56 87.60 87.56 87.60 0.9K
10:19 87.56 87.56 87.56 87.56 1.1K
10:20 87.55 87.55 87.53 87.54 1.2K
10:22 87.55 87.55 87.55 87.55 1.2K
10:23 87.53 87.54 87.52 87.52 2.1K
10:24 87.55 87.55 87.55 87.55 0.6K
10:25 87.49 87.49 87.46 87.48 0.8K
10:26 87.51 87.55 87.51 87.55 1.0K
10:27 87.51 87.53 87.51 87.53 2.0K
10:28 87.52 87.52 87.50 87.50 1.7K
10:29 87.55 87.55 87.55 87.55 0.4K
10:30 87.58 87.60 87.58 87.58 4.4K
10:31 87.52 87.52 87.52 87.51 1.1K
10:32 87.49 87.49 87.49 87.49 0.6K
10:33 87.47 87.54 87.47 87.54 2.2K
10:34 87.55 87.58 87.55 87.57 5.7K
10:36 87.59 87.60 87.59 87.60 0.3K
10:37 87.54 87.58 87.54 87.58 2.5K
10:38 87.60 87.60 87.56 87.56 1.4K
10:39 87.59 87.63 87.59 87.63 1.9K
10:40 87.63 87.64 87.61 87.61 3.8K
10:42 87.62 87.62 87.60 87.60 1.7K
10:43 87.60 87.60 87.57 87.57 0.9K
10:44 87.46 87.47 87.45 87.45 1.8K
10:45 87.39 87.39 87.39 87.38 0.7K
10:46 87.38 87.38 87.35 87.35 1.9K
10:47 87.36 87.37 87.34 87.34 2.1K
10:48 87.32 87.32 87.32 87.32 0.6K
10:49 87.37 87.37 87.35 87.35 0.3K
10:50 87.37 87.40 87.37 87.40 0.4K
10:51 87.41 87.45 87.41 87.45 0.8K
10:52 87.48 87.48 87.42 87.42 2.1K
10:53 87.42 87.43 87.42 87.43 1.3K
10:54 87.43 87.45 87.43 87.45 3.8K
10:55 87.48 87.50 87.48 87.49 6.1K
10:56 87.38 87.40 87.38 87.40 0.7K
10:57 87.40 87.40 87.29 87.29 5.7K
10:58 87.26 87.26 87.26 87.26 1.3K
10:59 87.33 87.33 87.32 87.32 1.8K
11:00 87.22 87.22 87.22 87.22 0.6K
11:01 87.15 87.15 87.12 87.12 2.9K
11:02 87.14 87.14 87.14 87.14 1.6K
11:03 87.13 87.13 87.13 87.13 0.7K
11:04 87.20 87.20 87.20 87.20 0.6K
11:05 87.21 87.21 87.21 87.21 1.4K
11:06 87.17 87.17 87.13 87.13 1.3K
11:07 87.19 87.19 87.15 87.19 14.6K
11:08 87.14 87.18 87.14 87.18 1.4K
11:09 87.20 87.20 87.14 87.14 1.5K
11:10 87.19 87.19 87.16 87.18 2.4K
11:11 87.20 87.24 87.19 87.24 4.0K
11:12 87.19 87.22 87.19 87.22 2.7K
11:13 87.28 87.28 87.28 87.28 0.6K
11:14 87.30 87.34 87.27 87.34 1.3K
11:15 87.38 87.38 87.32 87.32 1.6K
11:17 87.34 87.37 87.32 87.36 2.5K
11:19 87.40 87.42 87.40 87.42 5.5K
11:20 87.42 87.43 87.41 87.41 1.7K
11:21 87.41 87.41 87.41 87.41 0.2K
11:22 87.40 87.40 87.33 87.33 1.3K
11:23 87.31 87.31 87.31 87.31 2.6K
11:24 87.33 87.35 87.31 87.31 70.3K
11:26 87.42 87.43 87.42 87.43 1.4K
11:27 87.49 87.49 87.49 87.49 1.9K
11:28 87.43 87.43 87.43 87.43 1.5K
11:29 87.36 87.36 87.36 87.36 0.9K
11:30 87.33 87.36 87.33 87.34 1.6K
11:31 87.32 87.32 87.29 87.29 1.4K
11:32 87.35 87.35 87.34 87.34 0.5K
11:33 87.32 87.36 87.31 87.36 14.9K
11:34 87.33 87.33 87.32 87.32 0.5K
11:35 87.33 87.35 87.32 87.35 1.7K
11:36 87.34 87.39 87.34 87.39 0.5K
11:37 87.38 87.40 87.38 87.40 1.7K
11:38 87.39 87.39 87.39 87.39 2.0K
11:41 87.34 87.34 87.34 87.34 0.3K
11:42 87.35 87.36 87.35 87.36 0.6K
11:43 87.34 87.40 87.34 87.40 1.5K
11:44 87.41 87.41 87.41 87.41 0.7K
11:45 87.43 87.43 87.43 87.43 0.3K
11:46 87.34 87.36 87.33 87.36 1.5K
11:48 87.30 87.30 87.30 87.30 0.2K
11:50 87.31 87.31 87.31 87.31 3.1K
11:51 87.30 87.32 87.30 87.32 1.1K
11:52 87.33 87.33 87.25 87.25 5.0K
11:53 87.23 87.23 87.23 87.23 0.2K
11:54 87.25 87.26 87.25 87.26 1.7K
11:55 87.28 87.28 87.28 87.28 1.3K
11:56 87.24 87.24 87.24 87.24 0.4K
11:57 87.23 87.23 87.19 87.19 0.8K
11:58 87.20 87.22 87.20 87.22 2.3K
11:59 87.20 87.23 87.20 87.21 2.0K
12:00 87.22 87.22 87.22 87.22 0.6K
12:01 87.26 87.26 87.26 87.26 1.1K
12:02 87.25 87.27 87.25 87.27 0.7K
12:03 87.26 87.26 87.26 87.26 1.4K
12:04 87.25 87.26 87.25 87.26 1.0K
12:05 87.23 87.23 87.23 87.23 0.5K
12:06 87.22 87.22 87.22 87.22 0.1K
12:07 87.26 87.30 87.26 87.30 3.9K
12:08 87.26 87.26 87.26 87.26 0.1K
12:09 87.27 87.27 87.23 87.23 1.5K
12:10 87.29 87.33 87.29 87.31 2.9K
12:11 87.30 87.30 87.30 87.30 0.9K
12:12 87.36 87.37 87.34 87.34 18.3K
12:13 87.37 87.37 87.37 87.37 1.7K
12:14 87.33 87.33 87.33 87.33 2.1K
12:15 87.37 87.37 87.37 87.37 0.7K
12:17 87.32 87.36 87.32 87.34 4.8K
12:18 87.32 87.34 87.30 87.33 3.1K
12:19 87.31 87.31 87.30 87.30 0.8K
12:20 87.33 87.33 87.33 87.33 0.4K
12:21 87.32 87.32 87.31 87.31 5.4K
12:22 87.25 87.31 87.25 87.31 1.0K
12:23 87.29 87.30 87.27 87.27 0.6K
12:24 87.27 87.29 87.27 87.28 3.6K
12:25 87.37 87.37 87.36 87.36 1.1K
12:26 87.39 87.39 87.39 87.39 1.4K
12:27 87.42 87.42 87.42 87.42 0.2K
12:29 87.40 87.47 87.40 87.47 3.1K
12:30 87.48 87.48 87.48 87.48 0.6K
12:31 87.47 87.47 87.44 87.45 1.2K
12:32 87.47 87.54 87.47 87.54 1.0K
12:33 87.46 87.46 87.46 87.46 0.9K
12:34 87.48 87.50 87.47 87.50 2.7K
12:35 87.52 87.53 87.52 87.52 3.2K
12:36 87.50 87.50 87.50 87.50 0.2K
12:37 87.47 87.47 87.47 87.47 0.2K
12:38 87.40 87.40 87.40 87.40 3.8K
12:39 87.42 87.44 87.42 87.44 0.5K
12:40 87.46 87.46 87.44 87.44 0.7K
12:41 87.46 87.46 87.41 87.41 0.8K
12:42 87.36 87.36 87.35 87.35 1.0K
12:43 87.33 87.33 87.29 87.29 5.1K
12:44 87.29 87.29 87.23 87.24 1.0K
12:45 87.31 87.33 87.30 87.30 2.2K
12:46 87.32 87.35 87.32 87.35 1.1K
12:47 87.30 87.31 87.30 87.30 0.7K
12:48 87.33 87.33 87.27 87.28 3.2K
12:49 87.27 87.28 87.26 87.26 0.6K
12:50 87.25 87.25 87.23 87.23 1.2K
12:52 87.23 87.23 87.21 87.21 0.6K
12:53 87.23 87.23 87.23 87.22 8.5K
12:55 87.27 87.27 87.26 87.26 0.9K
12:56 87.22 87.22 87.22 87.22 0.1K
12:57 87.23 87.28 87.23 87.28 1.3K
13:00 87.29 87.29 87.29 87.29 0.2K
13:02 87.33 87.33 87.33 87.33 0.2K
13:03 87.35 87.35 87.35 87.35 0.6K
13:04 87.33 87.33 87.31 87.31 1.2K
13:05 87.28 87.28 87.25 87.25 3.2K
13:06 87.24 87.24 87.21 87.21 1.2K
13:08 87.18 87.20 87.18 87.20 1.5K
13:09 87.19 87.20 87.17 87.17 1.4K
13:10 87.19 87.19 87.19 87.19 0.5K
13:11 87.23 87.23 87.23 87.23 0.2K
13:12 87.26 87.26 87.26 87.26 0.3K
13:13 87.27 87.27 87.27 87.27 0.9K
13:14 87.29 87.29 87.29 87.29 0.9K
13:15 87.30 87.34 87.30 87.33 1.1K
13:16 87.35 87.35 87.31 87.31 2.1K
13:18 87.27 87.27 87.27 87.27 0.9K
13:19 87.17 87.19 87.13 87.13 31.6K
13:20 87.15 87.18 87.15 87.16 1.9K
13:21 87.14 87.32 87.14 87.32 3.6K
13:22 87.36 87.36 87.29 87.33 2.9K
13:23 87.27 87.27 87.27 87.27 0.2K
13:24 87.29 87.34 87.28 87.34 2.5K
13:25 87.42 87.42 87.38 87.38 5.1K
13:26 87.40 87.40 87.39 87.39 0.6K
13:27 87.39 87.40 87.39 87.40 1.8K
13:28 87.36 87.36 87.36 87.36 0.5K
13:29 87.30 87.30 87.26 87.26 1.4K
13:30 87.29 87.32 87.29 87.32 2.2K
13:31 87.38 87.38 87.37 87.37 0.6K
13:32 87.36 87.36 87.33 87.35 1.3K
13:33 87.32 87.40 87.32 87.40 0.5K
13:34 87.41 87.46 87.41 87.46 0.9K
13:35 87.50 87.50 87.50 87.50 1.3K
13:36 87.58 87.62 87.55 87.55 2.5K
13:37 87.59 87.59 87.59 87.59 2.4K
13:39 87.60 87.60 87.60 87.60 8.0K
13:40 87.59 87.59 87.55 87.55 0.7K
13:41 87.53 87.55 87.53 87.55 0.9K
13:42 87.55 87.55 87.54 87.54 1.2K
13:44 87.53 87.59 87.53 87.59 0.6K
13:45 87.61 87.65 87.61 87.65 1.0K
13:46 87.62 87.64 87.62 87.62 2.1K
13:47 87.64 87.64 87.57 87.57 1.7K
13:49 87.61 87.61 87.55 87.55 1.0K
13:50 87.57 87.61 87.57 87.60 0.6K
13:51 87.61 87.63 87.57 87.58 2.2K
13:52 87.60 87.60 87.60 87.60 0.2K
13:53 87.56 87.61 87.56 87.57 1.0K
13:54 87.61 87.61 87.58 87.58 0.3K
13:55 87.55 87.55 87.55 87.55 0.5K
13:56 87.52 87.52 87.50 87.50 1.4K
13:57 87.49 87.49 87.45 87.45 1.5K
13:59 87.49 87.49 87.49 87.49 1.1K
14:00 87.53 87.53 87.48 87.49 2.6K
14:01 87.54 87.54 87.51 87.51 0.5K
14:02 87.48 87.52 87.48 87.52 2.3K
14:03 87.50 87.50 87.48 87.48 0.9K
14:04 87.45 87.45 87.40 87.40 1.3K
14:05 87.44 87.44 87.41 87.43 5.0K
14:06 87.42 87.43 87.42 87.43 2.8K
14:07 87.45 87.46 87.45 87.46 0.8K
14:08 87.41 87.46 87.41 87.46 2.9K
14:09 87.45 87.45 87.45 87.45 0.4K
14:10 87.43 87.43 87.39 87.42 5.1K
14:11 87.37 87.37 87.37 87.37 1.2K
14:12 87.36 87.39 87.36 87.38 5.4K
14:13 87.40 87.40 87.38 87.38 8.3K
14:14 87.35 87.39 87.35 87.39 0.5K
14:15 87.40 87.40 87.37 87.37 2.3K
14:16 87.41 87.43 87.41 87.43 3.3K
14:17 87.40 87.41 87.40 87.41 2.5K
14:18 87.41 87.41 87.41 87.41 0.9K
14:19 87.44 87.46 87.44 87.46 0.7K
14:21 87.52 87.55 87.52 87.55 2.0K
14:22 87.61 87.61 87.61 87.61 0.9K
14:23 87.56 87.56 87.56 87.56 0.6K
14:24 87.59 87.59 87.53 87.53 0.6K
14:25 87.55 87.55 87.55 87.55 15.3K
14:26 87.58 87.58 87.58 87.58 1.2K
14:27 87.55 87.58 87.55 87.55 3.3K
14:28 87.52 87.52 87.46 87.46 0.7K
14:29 87.44 87.44 87.44 87.44 0.2K
14:30 87.50 87.55 87.50 87.55 2.5K
14:31 87.55 87.59 87.55 87.55 2.1K
14:32 87.60 87.60 87.53 87.53 1.7K
14:33 87.50 87.50 87.50 87.50 1.0K
14:34 87.47 87.51 87.47 87.50 1.8K
14:35 87.53 87.53 87.53 87.53 1.2K
14:36 87.55 87.57 87.55 87.57 1.2K
14:37 87.55 87.59 87.55 87.59 1.9K
14:38 87.58 87.58 87.57 87.58 2.8K
14:39 87.56 87.57 87.53 87.54 1.2K
14:40 87.50 87.53 87.50 87.51 1.9K
14:41 87.51 87.51 87.48 87.48 2.3K
14:42 87.54 87.54 87.51 87.51 1.8K
14:43 87.49 87.49 87.44 87.46 1.1K
14:44 87.45 87.47 87.45 87.47 3.7K
14:46 87.52 87.56 87.52 87.56 1.3K
14:47 87.55 87.56 87.53 87.53 1.6K
14:48 87.51 87.52 87.51 87.52 1.2K
14:49 87.51 87.54 87.49 87.54 3.5K
14:50 87.58 87.58 87.56 87.56 1.5K
14:51 87.59 87.60 87.59 87.60 4.8K
14:52 87.65 87.68 87.64 87.68 8.1K
14:53 87.64 87.64 87.63 87.63 2.5K
14:54 87.56 87.57 87.56 87.57 1.1K
14:55 87.57 87.57 87.52 87.52 4.5K
14:56 87.56 87.56 87.56 87.56 0.6K
14:57 87.54 87.54 87.50 87.50 3.0K
14:58 87.47 87.51 87.47 87.51 2.6K
14:59 87.51 87.57 87.51 87.54 7.8K
15:00 87.53 87.53 87.49 87.49 2.8K
15:01 87.49 87.50 87.47 87.50 6.0K
15:02 87.51 87.53 87.51 87.52 1.7K
15:03 87.55 87.57 87.55 87.57 4.7K
15:04 87.54 87.56 87.54 87.55 18.5K
15:05 87.57 87.57 87.49 87.49 0.5K
15:06 87.48 87.49 87.46 87.49 1.4K
15:07 87.44 87.48 87.44 87.48 1.8K
15:08 87.49 87.54 87.49 87.54 1.7K
15:09 87.51 87.54 87.49 87.49 4.5K
15:10 87.53 87.58 87.53 87.57 4.3K
15:11 87.57 87.57 87.52 87.52 2.0K
15:12 87.50 87.50 87.48 87.48 1.9K
15:13 87.50 87.55 87.50 87.55 1.5K
15:14 87.57 87.58 87.56 87.58 2.5K
15:15 87.56 87.56 87.54 87.54 1.7K
15:16 87.56 87.57 87.53 87.55 2.6K
15:17 87.55 87.57 87.55 87.57 1.7K
15:18 87.56 87.60 87.56 87.60 5.7K
15:19 87.61 87.64 87.60 87.62 6.5K
15:20 87.59 87.61 87.57 87.61 5.5K
15:21 87.60 87.60 87.55 87.57 16.7K
15:22 87.56 87.58 87.54 87.58 5.6K
15:23 87.58 87.60 87.58 87.60 2.4K
15:24 87.60 87.60 87.59 87.59 1.9K
15:25 87.54 87.56 87.52 87.52 11.1K
15:26 87.50 87.55 87.50 87.55 4.2K
15:27 87.57 87.61 87.57 87.61 3.7K
15:28 87.63 87.63 87.59 87.59 0.9K
15:29 87.56 87.59 87.53 87.53 1.5K
15:30 87.58 87.58 87.49 87.49 10.2K
15:31 87.51 87.61 87.51 87.59 7.0K
15:32 87.59 87.63 87.59 87.63 2.4K
15:33 87.62 87.65 87.58 87.58 5.9K
15:34 87.60 87.62 87.59 87.60 12.1K
15:35 87.54 87.55 87.53 87.55 2.3K
15:36 87.50 87.54 87.50 87.54 3.8K
15:37 87.52 87.54 87.51 87.51 8.5K
15:38 87.53 87.54 87.53 87.54 6.8K
15:39 87.56 87.60 87.55 87.60 5.3K
15:40 87.58 87.58 87.58 87.58 2.6K
15:41 87.60 87.63 87.60 87.62 8.6K
15:42 87.64 87.64 87.56 87.60 4.7K
15:43 87.61 87.62 87.56 87.59 12.9K
15:44 87.59 87.59 87.54 87.57 1.7K
15:45 87.56 87.57 87.56 87.57 4.2K
15:46 87.56 87.57 87.53 87.53 3.2K
15:47 87.52 87.55 87.51 87.55 2.4K
15:48 87.56 87.56 87.49 87.49 7.9K
15:49 87.54 87.54 87.50 87.52 4.4K
15:50 87.59 87.59 87.52 87.58 20.5K
15:51 87.57 87.60 87.57 87.59 4.8K
15:52 87.63 87.63 87.57 87.57 5.2K
15:53 87.58 87.58 87.55 87.57 8.3K
15:54 87.58 87.62 87.58 87.60 3.4K
15:55 87.62 87.62 87.52 87.53 7.6K
15:56 87.53 87.53 87.49 87.49 3.0K
15:57 87.48 87.49 87.46 87.49 4.6K
15:58 87.49 87.50 87.47 87.50 6.8K
15:59 87.49 87.56 87.48 87.56 8.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available