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 87.67 87.67 87.66 87.66 15.0K
09:31 87.82 87.85 87.82 87.85 1.2K
09:32 87.74 87.74 87.74 87.74 0.6K
09:35 87.95 87.95 87.95 87.95 0.5K
09:36 87.88 87.88 87.88 87.88 0.9K
09:37 87.94 87.94 87.94 87.94 1.6K
09:38 87.90 87.90 87.90 87.90 1.4K
09:40 88.02 88.02 88.01 88.01 0.7K
09:41 87.88 87.99 87.88 87.94 3.9K
09:42 87.96 87.96 87.84 87.91 1.5K
09:43 87.83 87.83 87.83 87.83 0.3K
09:44 87.89 87.89 87.89 87.89 0.1K
09:45 87.92 87.92 87.87 87.87 3.2K
09:46 87.91 87.97 87.91 87.97 2.3K
09:47 88.01 88.07 87.98 88.07 13.5K
09:48 88.09 88.10 88.09 88.10 1.1K
09:49 88.07 88.07 88.07 88.07 0.2K
09:50 88.10 88.10 88.10 88.10 0.3K
09:51 87.99 88.01 87.99 88.01 0.6K
09:53 87.97 87.97 87.97 87.97 0.4K
09:54 87.96 88.01 87.96 87.98 59.9K
09:55 88.00 88.02 88.00 88.02 0.9K
09:56 87.98 87.99 87.98 87.99 1.3K
09:57 88.01 88.02 87.98 88.02 1.1K
09:58 87.98 87.98 87.98 87.98 0.2K
09:59 87.94 87.97 87.94 87.97 0.6K
10:00 87.98 87.98 87.97 87.97 0.9K
10:01 87.96 87.99 87.95 87.95 1.9K
10:02 88.05 88.08 88.05 88.08 0.4K
10:03 88.00 88.00 88.00 88.00 0.8K
10:04 88.04 88.06 88.04 88.06 1.1K
10:05 88.06 88.06 88.05 88.05 1.3K
10:06 88.05 88.05 88.05 88.05 0.1K
10:07 88.09 88.13 88.09 88.13 2.0K
10:09 88.11 88.24 88.11 88.24 1.3K
10:10 88.19 88.20 88.16 88.18 1.1K
10:11 88.15 88.15 88.15 88.15 1.4K
10:12 88.18 88.19 88.17 88.17 1.1K
10:13 88.08 88.08 88.08 88.08 1.2K
10:14 88.13 88.13 88.13 88.13 0.3K
10:15 88.12 88.14 88.12 88.14 2.6K
10:16 88.12 88.16 88.12 88.16 0.4K
10:17 88.16 88.16 88.16 88.16 8.2K
10:18 88.21 88.21 88.17 88.19 2.5K
10:20 88.24 88.24 88.24 88.24 1.3K
10:21 88.21 88.22 88.21 88.22 5.0K
10:22 88.23 88.24 88.23 88.24 0.9K
10:23 88.27 88.29 88.25 88.25 2.4K
10:24 88.28 88.28 88.28 88.28 0.2K
10:25 88.23 88.24 88.23 88.24 3.6K
10:26 88.27 88.27 88.27 88.27 1.6K
10:27 88.24 88.24 88.24 88.24 0.4K
10:28 88.21 88.21 88.16 88.17 8.8K
10:29 88.21 88.21 88.19 88.19 1.2K
10:30 88.20 88.22 88.17 88.22 4.1K
10:32 88.27 88.27 88.24 88.24 1.0K
10:33 88.25 88.25 88.24 88.24 2.8K
10:34 88.23 88.23 88.23 88.23 1.0K
10:35 88.23 88.25 88.23 88.25 0.9K
10:37 88.17 88.19 88.17 88.19 0.9K
10:38 88.20 88.23 88.20 88.22 2.4K
10:39 88.18 88.20 88.17 88.20 1.8K
10:40 88.22 88.22 88.22 88.22 0.8K
10:42 88.24 88.24 88.18 88.18 1.0K
10:43 88.19 88.22 88.19 88.22 2.7K
10:44 88.16 88.16 88.13 88.13 7.7K
10:45 88.14 88.14 88.14 88.14 0.6K
10:46 88.17 88.17 88.17 88.17 0.6K
10:47 88.18 88.20 88.18 88.20 1.8K
10:48 88.24 88.24 88.24 88.24 1.1K
10:49 88.25 88.25 88.22 88.22 1.2K
10:50 88.25 88.25 88.25 88.25 0.6K
10:51 88.26 88.26 88.26 88.26 0.3K
10:52 88.27 88.27 88.24 88.24 1.6K
10:53 88.28 88.28 88.28 88.28 1.3K
10:54 88.27 88.27 88.27 88.27 1.4K
10:55 88.24 88.25 88.24 88.25 1.6K
10:56 88.20 88.20 88.20 88.20 1.9K
10:57 88.24 88.24 88.24 88.24 0.6K
10:58 88.27 88.30 88.27 88.30 1.4K
10:59 88.26 88.26 88.26 88.26 0.2K
11:00 88.29 88.31 88.29 88.30 4.5K
11:02 88.33 88.34 88.33 88.34 3.2K
11:03 88.34 88.34 88.33 88.33 1.1K
11:04 88.31 88.31 88.31 88.31 1.5K
11:05 88.31 88.31 88.28 88.28 0.8K
11:06 88.29 88.30 88.29 88.30 0.7K
11:07 88.30 88.30 88.30 88.30 1.0K
11:08 88.32 88.32 88.32 88.32 0.3K
11:09 88.36 88.39 88.36 88.39 1.0K
11:10 88.36 88.36 88.36 88.36 1.0K
11:11 88.38 88.38 88.38 88.38 0.7K
11:12 88.39 88.39 88.38 88.38 2.5K
11:14 88.39 88.40 88.39 88.40 1.8K
11:15 88.41 88.41 88.41 88.41 1.7K
11:16 88.39 88.39 88.39 88.39 0.4K
11:17 88.36 88.37 88.35 88.37 1.9K
11:18 88.33 88.33 88.30 88.30 0.8K
11:19 88.29 88.29 88.29 88.29 0.7K
11:20 88.26 88.26 88.26 88.26 0.4K
11:21 88.31 88.33 88.31 88.33 2.0K
11:23 88.33 88.33 88.33 88.33 1.7K
11:25 88.24 88.26 88.23 88.26 1.1K
11:26 88.28 88.28 88.25 88.25 0.6K
11:28 88.20 88.22 88.20 88.22 1.0K
11:30 88.21 88.21 88.21 88.21 0.2K
11:31 88.20 88.21 88.19 88.19 1.6K
11:32 88.23 88.23 88.23 88.23 0.6K
11:33 88.26 88.27 88.26 88.27 3.0K
11:36 88.25 88.26 88.24 88.26 1.4K
11:37 88.24 88.27 88.24 88.27 1.0K
11:38 88.28 88.28 88.28 88.28 0.2K
11:39 88.34 88.34 88.27 88.27 2.9K
11:40 88.26 88.26 88.26 88.26 0.8K
11:41 88.28 88.29 88.28 88.29 0.8K
11:43 88.32 88.32 88.32 88.32 0.8K
11:45 88.29 88.29 88.29 88.29 0.4K
11:46 88.26 88.26 88.26 88.26 0.6K
11:47 88.25 88.26 88.25 88.26 0.5K
11:48 88.28 88.31 88.28 88.31 1.4K
11:49 88.29 88.34 88.29 88.33 2.5K
11:50 88.37 88.39 88.36 88.39 2.0K
11:51 88.40 88.40 88.40 88.40 0.3K
11:52 88.37 88.38 88.37 88.38 0.8K
11:53 88.40 88.41 88.40 88.41 1.1K
11:54 88.43 88.43 88.43 88.43 0.3K
11:55 88.40 88.41 88.37 88.37 2.3K
11:56 88.36 88.36 88.36 88.36 0.3K
11:57 88.32 88.32 88.31 88.31 1.1K
11:58 88.31 88.31 88.31 88.31 0.2K
11:59 88.34 88.34 88.34 88.34 1.1K
12:00 88.36 88.38 88.36 88.38 1.8K
12:01 88.37 88.37 88.37 88.37 1.2K
12:04 88.36 88.36 88.36 88.36 0.3K
12:05 88.38 88.40 88.37 88.40 2.1K
12:06 88.42 88.42 88.40 88.41 3.3K
12:07 88.45 88.45 88.45 88.45 0.7K
12:08 88.44 88.44 88.44 88.44 0.6K
12:09 88.44 88.44 88.40 88.40 23.1K
12:10 88.41 88.43 88.41 88.43 2.5K
12:12 88.40 88.41 88.40 88.41 4.2K
12:13 88.37 88.37 88.33 88.33 0.8K
12:14 88.31 88.33 88.31 88.33 0.5K
12:15 88.31 88.34 88.31 88.34 0.5K
12:16 88.32 88.32 88.32 88.32 0.5K
12:18 88.32 88.32 88.27 88.30 3.3K
12:19 88.32 88.32 88.32 88.32 0.8K
12:20 88.30 88.30 88.30 88.30 0.1K
12:21 88.34 88.34 88.34 88.34 0.3K
12:22 88.33 88.35 88.33 88.35 2.3K
12:23 88.36 88.36 88.36 88.36 7.0K
12:24 88.31 88.31 88.30 88.30 0.5K
12:25 88.33 88.33 88.32 88.32 0.7K
12:26 88.31 88.31 88.31 88.31 0.6K
12:29 88.32 88.35 88.32 88.35 1.9K
12:30 88.37 88.37 88.37 88.37 0.3K
12:31 88.33 88.33 88.33 88.33 0.3K
12:32 88.34 88.34 88.32 88.32 2.7K
12:33 88.32 88.32 88.32 88.32 1.2K
12:34 88.30 88.33 88.30 88.33 0.8K
12:35 88.37 88.37 88.37 88.37 1.1K
12:36 88.37 88.37 88.37 88.37 0.4K
12:38 88.37 88.37 88.37 88.37 0.9K
12:39 88.38 88.38 88.38 88.38 0.5K
12:40 88.39 88.40 88.37 88.40 0.9K
12:41 88.40 88.41 88.40 88.41 0.7K
12:43 88.44 88.47 88.44 88.47 0.7K
12:44 88.47 88.47 88.47 88.47 1.9K
12:45 88.48 88.48 88.43 88.43 1.1K
12:46 88.44 88.46 88.44 88.46 0.7K
12:47 88.47 88.47 88.47 88.47 0.5K
12:48 88.47 88.47 88.45 88.47 0.4K
12:49 88.48 88.48 88.47 88.48 4.6K
12:50 88.49 88.50 88.49 88.50 0.4K
12:51 88.48 88.48 88.46 88.48 2.4K
12:53 88.51 88.52 88.51 88.52 2.0K
12:55 88.52 88.52 88.52 88.52 0.6K
12:56 88.47 88.47 88.41 88.41 2.2K
12:57 88.35 88.37 88.35 88.35 1.4K
12:58 88.35 88.35 88.35 88.35 0.6K
12:59 88.35 88.35 88.33 88.33 1.1K
13:00 88.35 88.35 88.35 88.35 0.2K
13:01 88.36 88.36 88.36 88.36 5.9K
13:02 88.26 88.26 88.26 88.26 2.2K
13:03 88.26 88.26 88.26 88.26 0.5K
13:04 88.23 88.27 88.23 88.27 0.6K
13:06 88.22 88.26 88.22 88.26 1.6K
13:07 88.27 88.28 88.25 88.25 1.8K
13:08 88.23 88.24 88.23 88.23 2.6K
13:09 88.20 88.21 88.20 88.21 0.6K
13:10 88.22 88.22 88.22 88.22 2.1K
13:11 88.21 88.21 88.21 88.21 1.3K
13:12 88.20 88.20 88.13 88.13 2.8K
13:13 88.16 88.17 88.14 88.17 2.1K
13:14 88.12 88.13 88.12 88.13 0.7K
13:15 88.13 88.13 88.13 88.13 0.7K
13:16 88.07 88.07 88.07 88.07 3.2K
13:17 88.09 88.10 88.08 88.10 48.9K
13:18 88.10 88.10 88.10 88.10 0.3K
13:19 88.12 88.13 88.10 88.10 5.2K
13:20 88.10 88.10 88.10 88.10 0.3K
13:21 88.07 88.07 88.07 88.07 0.4K
13:22 88.06 88.06 88.06 88.06 0.7K
13:23 88.10 88.10 88.09 88.09 0.5K
13:24 88.04 88.07 88.04 88.07 0.8K
13:25 88.07 88.07 88.07 88.07 0.4K
13:26 88.04 88.08 88.04 88.08 0.8K
13:27 88.08 88.12 88.08 88.12 2.4K
13:28 88.12 88.12 88.09 88.09 4.7K
13:29 88.08 88.08 88.08 88.08 0.5K
13:30 88.08 88.08 88.08 88.08 0.5K
13:31 88.02 88.03 88.02 88.03 1.1K
13:32 88.01 88.02 88.01 88.02 1.3K
13:35 88.08 88.09 88.04 88.09 7.7K
13:36 88.11 88.13 88.11 88.13 0.8K
13:37 88.12 88.13 88.12 88.13 3.8K
13:38 88.14 88.17 88.14 88.17 0.7K
13:39 88.19 88.19 88.18 88.18 3.2K
13:42 88.13 88.13 88.11 88.11 1.1K
13:43 88.13 88.13 88.11 88.11 1.1K
13:44 88.04 88.04 88.04 88.04 0.1K
13:45 88.03 88.03 88.00 88.00 0.5K
13:46 88.02 88.02 87.98 87.99 2.0K
13:47 87.96 87.96 87.95 87.95 1.0K
13:48 87.93 87.93 87.93 87.93 0.2K
13:49 87.91 87.91 87.91 87.91 0.6K
13:51 87.97 87.98 87.97 87.98 3.5K
13:52 88.01 88.01 87.99 87.99 0.8K
13:53 87.98 87.98 87.98 87.98 1.5K
13:56 87.98 87.98 87.98 87.98 3.3K
13:58 88.00 88.00 88.00 88.00 0.2K
13:59 87.91 87.91 87.88 87.88 1.3K
14:00 87.78 88.08 87.64 88.06 14.1K
14:01 88.17 88.17 88.05 88.10 3.5K
14:02 88.05 88.05 88.05 88.05 0.5K
14:03 88.03 88.14 88.03 88.13 1.3K
14:04 88.09 88.09 88.09 88.09 0.3K
14:05 88.02 88.02 88.02 88.02 0.6K
14:06 87.97 87.97 87.97 87.97 3.8K
14:07 87.98 88.06 87.98 88.05 5.5K
14:09 88.11 88.14 88.10 88.14 1.0K
14:10 88.14 88.26 88.14 88.26 0.6K
14:11 88.28 88.28 88.24 88.24 2.7K
14:12 88.25 88.25 88.25 88.25 0.4K
14:13 88.35 88.35 88.35 88.35 0.4K
14:14 88.27 88.27 88.27 88.27 0.6K
14:15 88.30 88.30 88.30 88.30 0.6K
14:16 88.30 88.38 88.30 88.38 2.4K
14:17 88.34 88.34 88.27 88.27 4.9K
14:18 88.31 88.32 88.31 88.32 1.5K
14:19 88.33 88.33 88.29 88.29 0.9K
14:20 88.33 88.35 88.28 88.28 4.0K
14:21 88.28 88.31 88.28 88.31 4.2K
14:22 88.32 88.39 88.29 88.38 3.5K
14:23 88.41 88.41 88.41 88.41 1.2K
14:24 88.39 88.42 88.36 88.41 1.1K
14:25 88.42 88.42 88.35 88.35 0.8K
14:26 88.40 88.40 88.40 88.40 0.5K
14:27 88.39 88.40 88.36 88.38 2.9K
14:28 88.34 88.38 88.29 88.29 7.3K
14:29 88.26 88.26 88.24 88.25 1.6K
14:30 88.29 88.35 88.29 88.35 3.1K
14:31 88.42 88.51 88.42 88.51 0.9K
14:32 88.51 88.62 88.51 88.62 5.6K
14:33 88.65 88.65 88.54 88.54 8.6K
14:34 88.40 88.52 88.40 88.50 4.8K
14:35 88.54 88.56 88.54 88.56 2.0K
14:36 88.56 88.63 88.56 88.58 3.8K
14:37 88.53 88.63 88.53 88.63 2.2K
14:38 88.62 88.62 88.50 88.50 5.0K
14:39 88.51 88.51 88.47 88.48 2.8K
14:40 88.51 88.51 88.50 88.50 2.9K
14:41 88.49 88.63 88.46 88.63 7.7K
14:42 88.56 88.72 88.56 88.64 7.2K
14:43 88.66 88.73 88.66 88.73 3.3K
14:44 88.77 88.82 88.75 88.82 6.0K
14:45 88.81 88.89 88.81 88.81 3.2K
14:46 88.78 88.78 88.72 88.74 3.7K
14:47 88.75 88.78 88.72 88.76 3.0K
14:48 88.79 88.80 88.77 88.78 5.2K
14:49 88.80 88.80 88.74 88.74 2.8K
14:50 88.75 88.81 88.75 88.81 5.7K
14:51 88.82 88.82 88.82 88.82 7.8K
14:52 88.87 89.02 88.85 89.00 6.4K
14:53 89.04 89.17 89.04 89.12 3.5K
14:54 89.13 89.13 89.08 89.08 3.7K
14:55 89.07 89.10 89.07 89.10 2.4K
14:56 89.13 89.13 89.13 89.13 1.1K
14:57 89.13 89.17 89.10 89.10 9.1K
14:58 89.13 89.13 89.03 89.03 4.8K
14:59 89.08 89.10 89.07 89.10 3.0K
15:00 89.06 89.17 89.04 89.16 11.1K
15:01 89.17 89.17 89.09 89.09 2.1K
15:02 89.09 89.11 89.08 89.08 7.2K
15:03 89.11 89.11 89.06 89.06 1.6K
15:04 89.10 89.15 89.10 89.15 4.0K
15:05 89.18 89.22 89.15 89.21 2.7K
15:06 89.22 89.22 89.14 89.14 7.3K
15:07 89.14 89.20 89.14 89.20 5.0K
15:08 89.19 89.29 89.19 89.27 11.8K
15:09 89.29 89.29 89.24 89.28 3.8K
15:10 89.32 89.32 89.25 89.25 3.1K
15:11 89.29 89.29 89.20 89.20 13.1K
15:12 89.19 89.19 89.13 89.15 8.1K
15:13 89.15 89.17 89.12 89.12 5.1K
15:14 89.13 89.18 89.10 89.18 73.8K
15:15 89.18 89.22 89.17 89.22 10.3K
15:16 89.23 89.25 89.14 89.14 5.0K
15:17 89.14 89.14 89.10 89.10 2.0K
15:18 89.10 89.13 89.03 89.03 4.4K
15:19 89.03 89.10 89.03 89.04 7.2K
15:20 89.00 89.00 88.98 88.98 1.5K
15:21 89.00 89.02 88.96 88.98 5.1K
15:22 89.01 89.01 88.93 88.93 4.5K
15:23 88.86 88.89 88.86 88.89 1.3K
15:24 88.90 88.94 88.90 88.94 1.7K
15:25 88.95 88.95 88.86 88.87 5.9K
15:26 88.83 88.83 88.83 88.83 0.6K
15:27 88.78 88.78 88.67 88.68 8.9K
15:28 88.67 88.76 88.60 88.60 6.4K
15:29 88.56 88.64 88.55 88.64 29.8K
15:30 88.63 88.74 88.63 88.71 6.5K
15:31 88.74 88.76 88.73 88.73 8.9K
15:32 88.68 88.83 88.68 88.83 4.4K
15:33 88.84 88.87 88.83 88.87 3.4K
15:34 88.85 88.86 88.78 88.78 5.4K
15:35 88.81 88.81 88.71 88.71 4.9K
15:36 88.70 88.77 88.70 88.77 3.0K
15:37 88.80 88.80 88.80 88.80 0.4K
15:38 88.85 88.91 88.84 88.91 3.1K
15:39 88.91 88.91 88.88 88.88 1.8K
15:40 88.86 88.86 88.86 88.86 0.9K
15:41 88.99 89.01 88.94 89.01 1.9K
15:42 89.01 89.01 88.98 88.98 2.3K
15:43 88.91 88.98 88.91 88.98 1.7K
15:44 88.99 89.04 88.99 89.04 3.1K
15:45 89.07 89.09 89.07 89.08 1.6K
15:46 89.07 89.07 89.02 89.02 4.0K
15:47 89.01 89.05 89.01 89.03 4.0K
15:48 88.98 89.03 88.98 89.03 1.6K
15:49 89.02 89.02 88.97 89.00 4.8K
15:50 88.86 88.88 88.82 88.82 4.7K
15:51 88.75 88.76 88.75 88.76 0.7K
15:52 88.81 88.81 88.80 88.80 2.4K
15:53 88.76 88.83 88.76 88.83 3.1K
15:54 88.82 88.82 88.82 88.82 2.7K
15:55 88.85 88.85 88.79 88.79 5.0K
15:56 88.78 88.79 88.78 88.79 1.3K
15:57 88.78 88.82 88.78 88.82 5.2K
15:58 88.82 88.84 88.82 88.82 9.5K
15:59 88.82 88.83 88.79 88.79 20.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available