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 88.21 88.21 87.95 87.95 30.3K
09:31 87.91 88.08 87.91 88.08 0.8K
09:32 88.15 88.18 88.12 88.18 1.9K
09:33 88.15 88.15 88.15 88.15 0.5K
09:35 88.14 88.14 88.14 88.14 1.0K
09:38 88.21 88.23 88.21 88.23 1.6K
09:39 88.14 88.14 88.12 88.12 1.7K
09:40 88.07 88.17 88.07 88.17 1.6K
09:41 88.20 88.21 88.20 88.21 0.6K
09:42 88.15 88.20 88.15 88.20 1.0K
09:43 88.34 88.34 88.34 88.34 0.5K
09:44 88.32 88.33 88.29 88.29 1.9K
09:45 88.38 88.38 88.38 88.38 0.3K
09:46 88.41 88.42 88.38 88.41 2.3K
09:47 88.45 88.45 88.38 88.38 0.3K
09:48 88.37 88.37 88.34 88.34 3.4K
09:49 88.35 88.44 88.35 88.44 1.8K
09:50 88.48 88.48 88.44 88.44 0.8K
09:51 88.40 88.40 88.40 88.40 1.2K
09:52 88.44 88.44 88.44 88.44 0.6K
09:53 88.55 88.58 88.55 88.58 2.0K
09:54 88.55 88.63 88.55 88.63 2.6K
09:55 88.64 88.68 88.64 88.68 1.7K
09:56 88.69 88.69 88.69 88.69 0.5K
09:57 88.76 88.76 88.75 88.76 1.8K
09:58 88.81 88.81 88.80 88.80 1.5K
10:00 88.85 88.85 88.85 88.85 0.8K
10:01 88.93 88.96 88.92 88.92 1.3K
10:02 89.00 89.03 89.00 89.03 1.7K
10:03 89.05 89.05 89.05 89.05 0.1K
10:04 89.09 89.09 88.97 88.97 1.4K
10:05 88.94 88.94 88.90 88.90 0.9K
10:06 88.91 89.01 88.91 88.93 1.3K
10:07 88.97 88.97 88.97 88.97 0.5K
10:08 88.96 89.01 88.96 89.01 0.5K
10:09 89.04 89.04 89.03 89.03 2.9K
10:11 89.05 89.05 88.97 88.97 1.0K
10:12 89.00 89.04 89.00 89.04 0.8K
10:13 89.02 89.02 89.02 89.02 0.9K
10:14 89.02 89.05 89.02 89.05 0.6K
10:15 88.98 88.98 88.90 88.90 0.5K
10:16 88.96 88.97 88.96 88.97 2.5K
10:17 89.03 89.03 89.03 89.03 0.6K
10:18 88.99 88.99 88.99 88.99 0.5K
10:19 88.96 88.97 88.96 88.97 0.5K
10:20 89.03 89.03 89.02 89.02 0.3K
10:21 88.97 88.97 88.97 88.97 1.0K
10:23 89.02 89.02 89.01 89.01 1.2K
10:24 89.06 89.12 89.05 89.05 1.2K
10:25 89.05 89.06 89.03 89.06 1.4K
10:26 89.07 89.13 89.07 89.13 3.9K
10:27 89.18 89.18 89.13 89.13 0.5K
10:28 89.12 89.12 89.02 89.02 3.8K
10:29 89.05 89.05 89.05 89.05 0.5K
10:30 88.99 88.99 88.99 88.99 2.8K
10:33 88.91 88.91 88.91 88.91 0.2K
10:34 88.95 88.96 88.93 88.93 1.7K
10:36 88.89 89.03 88.89 89.03 2.6K
10:38 89.03 89.03 89.03 89.03 0.2K
10:39 88.96 88.96 88.96 88.96 0.5K
10:40 88.90 88.95 88.90 88.95 0.9K
10:42 89.14 89.14 89.14 89.14 0.7K
10:43 89.10 89.10 89.09 89.09 0.5K
10:44 89.08 89.08 89.07 89.07 1.8K
10:45 89.05 89.05 89.02 89.02 1.3K
10:46 89.02 89.03 89.02 89.03 0.7K
10:47 89.05 89.05 89.03 89.04 0.9K
10:48 89.09 89.09 89.09 89.09 0.5K
10:49 89.10 89.11 89.10 89.11 0.7K
10:50 89.08 89.08 89.03 89.03 0.7K
10:51 89.03 89.07 89.03 89.07 1.4K
10:52 89.06 89.06 89.00 89.03 0.8K
10:53 89.03 89.03 89.03 89.03 0.9K
10:54 89.05 89.05 89.05 89.05 0.3K
10:55 89.03 89.06 89.03 89.06 1.6K
10:56 89.04 89.10 89.04 89.10 0.7K
10:58 89.08 89.08 89.08 89.08 0.6K
10:59 89.05 89.05 89.05 89.05 0.7K
11:00 89.11 89.11 89.11 89.11 0.9K
11:01 89.10 89.10 89.10 89.10 0.4K
11:02 89.07 89.09 89.06 89.06 1.4K
11:04 89.15 89.15 89.15 89.15 0.4K
11:05 89.13 89.15 89.13 89.15 3.4K
11:06 89.14 89.19 89.12 89.19 21.7K
11:07 89.23 89.23 89.17 89.17 1.9K
11:08 89.19 89.19 89.19 89.19 0.8K
11:10 89.20 89.20 89.20 89.20 1.2K
11:11 89.20 89.20 89.20 89.20 0.1K
11:12 89.24 89.27 89.23 89.27 2.4K
11:13 89.26 89.28 89.26 89.28 2.4K
11:14 89.26 89.26 89.26 89.26 1.2K
11:15 89.26 89.26 89.21 89.21 0.6K
11:16 89.21 89.21 89.20 89.20 0.5K
11:17 89.21 89.24 89.21 89.24 2.5K
11:18 89.20 89.24 89.20 89.24 3.0K
11:19 89.25 89.27 89.23 89.23 3.3K
11:20 89.18 89.24 89.18 89.23 3.2K
11:22 89.26 89.26 89.26 89.26 0.6K
11:23 89.30 89.30 89.30 89.30 5.0K
11:24 89.27 89.27 89.27 89.27 1.3K
11:25 89.25 89.25 89.25 89.25 3.7K
11:27 89.27 89.27 89.27 89.27 0.4K
11:28 89.30 89.30 89.30 89.30 0.8K
11:29 89.24 89.31 89.24 89.31 0.9K
11:30 89.25 89.25 89.25 89.25 1.0K
11:31 89.22 89.22 89.22 89.22 0.2K
11:32 89.20 89.23 89.20 89.21 1.2K
11:33 89.17 89.17 89.17 89.17 0.6K
11:35 89.12 89.12 89.10 89.10 4.2K
11:36 89.05 89.11 89.05 89.08 1.9K
11:37 89.04 89.10 89.04 89.10 9.8K
11:38 89.14 89.14 89.08 89.08 2.3K
11:39 89.10 89.10 89.10 89.10 1.1K
11:40 89.15 89.15 89.15 89.15 0.6K
11:41 89.13 89.17 89.13 89.17 1.8K
11:42 89.20 89.21 89.20 89.21 1.4K
11:43 89.25 89.25 89.21 89.22 1.8K
11:44 89.23 89.23 89.23 89.23 0.4K
11:46 89.18 89.18 89.18 89.18 1.3K
11:49 89.24 89.27 89.24 89.25 2.3K
11:50 89.21 89.21 89.19 89.19 3.9K
11:51 89.19 89.22 89.19 89.20 4.6K
11:52 89.15 89.21 89.15 89.21 1.0K
11:53 89.20 89.20 89.20 89.20 1.0K
11:54 89.20 89.20 89.20 89.20 0.1K
11:55 89.15 89.15 89.10 89.10 1.8K
11:56 89.06 89.06 89.06 89.06 0.2K
11:57 89.04 89.04 89.00 89.04 1.3K
11:58 89.05 89.05 89.05 89.05 0.3K
11:59 89.04 89.04 89.04 89.04 0.6K
12:00 88.96 89.05 88.96 89.05 1.1K
12:01 89.04 89.04 89.04 89.04 0.4K
12:02 89.11 89.11 89.05 89.05 0.6K
12:03 89.07 89.09 89.07 89.07 0.8K
12:04 89.03 89.16 89.03 89.06 9.3K
12:06 88.97 88.97 88.97 88.97 0.7K
12:07 88.93 88.93 88.93 88.93 2.2K
12:08 88.97 88.97 88.97 88.97 0.2K
12:09 88.98 88.98 88.93 88.98 3.8K
12:10 88.88 88.88 88.88 88.88 0.2K
12:11 88.89 88.92 88.89 88.92 0.9K
12:12 88.92 88.94 88.92 88.94 4.1K
12:13 88.94 88.96 88.93 88.96 4.7K
12:14 88.94 88.98 88.94 88.98 3.8K
12:15 88.98 88.98 88.94 88.94 4.6K
12:16 88.94 88.94 88.90 88.94 1.6K
12:17 88.94 88.94 88.92 88.92 0.9K
12:18 88.92 88.92 88.90 88.90 0.6K
12:19 88.92 88.92 88.92 88.92 0.6K
12:20 88.88 88.89 88.85 88.85 1.7K
12:24 88.85 88.85 88.85 88.85 0.3K
12:25 88.79 88.79 88.74 88.74 0.8K
12:26 88.79 88.82 88.79 88.82 0.6K
12:27 88.82 88.82 88.79 88.79 1.8K
12:28 88.72 88.72 88.72 88.72 3.1K
12:29 88.72 88.73 88.67 88.73 1.1K
12:30 88.75 88.79 88.74 88.77 4.0K
12:31 88.74 88.82 88.74 88.82 3.3K
12:33 88.71 88.75 88.71 88.75 0.3K
12:34 88.73 88.73 88.70 88.70 1.2K
12:35 88.69 88.71 88.67 88.71 0.9K
12:36 88.72 88.76 88.72 88.76 2.5K
12:39 88.76 88.76 88.76 88.76 0.5K
12:40 88.70 88.70 88.70 88.70 0.6K
12:41 88.68 88.70 88.68 88.70 0.8K
12:42 88.72 88.72 88.72 88.72 1.1K
12:43 88.72 88.72 88.70 88.70 1.2K
12:44 88.70 88.70 88.69 88.69 1.5K
12:45 88.72 88.72 88.68 88.68 0.2K
12:46 88.64 88.69 88.64 88.68 1.7K
12:47 88.72 88.72 88.72 88.72 1.0K
12:48 88.69 88.70 88.68 88.70 1.7K
12:49 88.67 88.67 88.67 88.67 0.7K
12:50 88.60 88.60 88.60 88.60 0.6K
12:52 88.65 88.70 88.65 88.70 1.7K
12:53 88.69 88.70 88.69 88.70 1.0K
12:54 88.73 88.75 88.73 88.74 1.1K
12:56 88.61 88.61 88.61 88.61 0.4K
12:57 88.64 88.64 88.59 88.59 1.7K
12:58 88.56 88.56 88.56 88.56 0.2K
12:59 88.62 88.62 88.62 88.62 0.7K
13:00 88.65 88.65 88.65 88.65 0.4K
13:01 88.64 88.64 88.64 88.64 0.3K
13:02 88.68 88.68 88.68 88.68 0.2K
13:03 88.66 88.70 88.66 88.70 2.3K
13:04 88.66 88.69 88.66 88.69 0.9K
13:06 88.75 88.75 88.75 88.75 0.6K
13:08 88.85 88.86 88.85 88.86 5.3K
13:09 88.80 88.80 88.80 88.80 0.7K
13:10 88.87 88.87 88.85 88.85 0.3K
13:11 88.84 88.84 88.80 88.80 0.5K
13:12 88.81 88.81 88.79 88.79 0.3K
13:13 88.77 88.80 88.76 88.80 2.3K
13:16 88.80 88.80 88.75 88.77 1.0K
13:17 88.76 88.77 88.76 88.77 0.8K
13:18 88.76 88.79 88.75 88.75 1.2K
13:19 88.80 88.80 88.79 88.79 3.3K
13:20 88.83 88.83 88.83 88.83 2.3K
13:21 88.77 88.77 88.77 88.77 0.7K
13:23 88.70 88.73 88.70 88.73 1.0K
13:25 88.63 88.63 88.63 88.63 1.0K
13:27 88.51 88.53 88.47 88.47 0.9K
13:28 88.49 88.49 88.46 88.46 1.6K
13:29 88.49 88.49 88.47 88.48 1.2K
13:30 88.49 88.54 88.49 88.54 1.0K
13:31 88.58 88.62 88.58 88.62 0.7K
13:32 88.67 88.67 88.67 88.67 2.6K
13:33 88.70 88.71 88.70 88.71 0.8K
13:34 88.61 88.61 88.61 88.61 0.4K
13:35 88.64 88.64 88.62 88.62 0.4K
13:36 88.59 88.59 88.59 88.59 1.9K
13:38 88.66 88.68 88.66 88.68 0.8K
13:39 88.72 88.72 88.72 88.72 0.4K
13:40 88.66 88.66 88.66 88.66 0.1K
13:41 88.63 88.63 88.62 88.62 1.1K
13:42 88.63 88.63 88.60 88.60 0.4K
13:43 88.59 88.59 88.59 88.59 0.5K
13:44 88.60 88.60 88.60 88.60 0.3K
13:45 88.61 88.61 88.61 88.61 0.4K
13:46 88.69 88.69 88.69 88.69 0.8K
13:47 88.71 88.72 88.68 88.68 1.6K
13:50 88.69 88.69 88.61 88.61 0.5K
13:51 88.61 88.61 88.61 88.61 0.8K
13:52 88.67 88.71 88.67 88.71 0.7K
13:54 88.62 88.62 88.62 88.62 1.1K
13:56 88.50 88.50 88.50 88.50 0.2K
13:57 88.54 88.54 88.48 88.48 0.7K
13:58 88.52 88.52 88.52 88.52 0.7K
13:59 88.51 88.51 88.51 88.51 0.3K
14:00 88.52 88.59 88.52 88.59 0.7K
14:01 88.61 88.61 88.57 88.57 0.9K
14:02 88.54 88.54 88.52 88.52 0.8K
14:03 88.53 88.53 88.53 88.53 0.4K
14:05 88.52 88.55 88.52 88.55 1.4K
14:06 88.60 88.60 88.60 88.60 0.3K
14:07 88.55 88.60 88.55 88.59 2.0K
14:08 88.61 88.61 88.60 88.60 0.8K
14:09 88.62 88.62 88.56 88.58 3.7K
14:10 88.64 88.66 88.64 88.66 0.4K
14:12 88.68 88.68 88.68 88.68 0.5K
14:13 88.69 88.69 88.65 88.65 2.3K
14:15 88.66 88.69 88.66 88.66 3.2K
14:16 88.63 88.63 88.63 88.63 24.5K
14:17 88.64 88.70 88.64 88.70 5.2K
14:18 88.69 88.72 88.69 88.72 0.5K
14:19 88.64 88.69 88.64 88.65 2.9K
14:20 88.65 88.65 88.63 88.63 0.6K
14:21 88.63 88.63 88.62 88.62 1.2K
14:22 88.57 88.58 88.57 88.58 1.2K
14:23 88.61 88.61 88.60 88.61 0.7K
14:24 88.58 88.59 88.57 88.59 1.0K
14:25 88.56 88.57 88.56 88.57 0.5K
14:26 88.52 88.57 88.52 88.57 1.8K
14:27 88.58 88.58 88.55 88.55 1.5K
14:28 88.54 88.54 88.54 88.54 0.3K
14:29 88.50 88.50 88.49 88.49 7.3K
14:30 88.46 88.46 88.42 88.42 0.7K
14:31 88.42 88.42 88.41 88.42 7.9K
14:32 88.43 88.44 88.43 88.44 1.0K
14:33 88.46 88.46 88.46 88.46 0.8K
14:34 88.46 88.46 88.46 88.46 1.1K
14:35 88.47 88.49 88.47 88.49 1.6K
14:37 88.52 88.54 88.51 88.54 3.6K
14:38 88.54 88.54 88.54 88.54 0.4K
14:40 88.58 88.58 88.53 88.53 1.4K
14:41 88.55 88.55 88.50 88.50 1.6K
14:42 88.45 88.45 88.45 88.45 0.2K
14:43 88.45 88.45 88.45 88.45 1.4K
14:45 88.47 88.49 88.47 88.49 0.6K
14:46 88.48 88.48 88.48 88.48 0.4K
14:47 88.45 88.47 88.45 88.46 0.9K
14:48 88.44 88.50 88.44 88.50 1.1K
14:49 88.49 88.57 88.49 88.57 0.6K
14:50 88.57 88.57 88.56 88.56 0.7K
14:51 88.59 88.61 88.59 88.61 2.5K
14:52 88.60 88.60 88.60 88.60 0.7K
14:53 88.71 88.73 88.71 88.73 1.0K
14:54 88.74 88.74 88.70 88.72 1.2K
14:55 88.70 88.72 88.70 88.70 3.6K
14:56 88.68 88.70 88.68 88.69 1.2K
14:57 88.64 88.64 88.63 88.63 1.8K
14:59 88.50 88.50 88.50 88.50 1.1K
15:00 88.54 88.64 88.54 88.63 2.5K
15:01 88.66 88.66 88.66 88.66 0.5K
15:02 88.59 88.60 88.56 88.57 11.4K
15:03 88.59 88.59 88.58 88.58 2.2K
15:04 88.58 88.61 88.56 88.61 4.2K
15:05 88.61 88.67 88.58 88.67 3.3K
15:07 88.67 88.68 88.67 88.68 0.9K
15:08 88.60 88.61 88.58 88.58 1.1K
15:09 88.56 88.59 88.56 88.59 2.6K
15:10 88.58 88.58 88.58 88.58 0.4K
15:11 88.59 88.63 88.59 88.59 0.8K
15:12 88.61 88.66 88.61 88.66 7.8K
15:13 88.65 88.65 88.61 88.64 1.5K
15:14 88.66 88.66 88.60 88.62 2.3K
15:15 88.59 88.59 88.59 88.59 0.8K
15:16 88.62 88.62 88.61 88.61 3.2K
15:17 88.61 88.69 88.61 88.69 1.2K
15:18 88.70 88.70 88.65 88.65 1.4K
15:19 88.67 88.67 88.67 88.67 1.8K
15:20 88.67 88.68 88.67 88.68 1.9K
15:21 88.74 88.74 88.74 88.74 1.1K
15:22 88.75 88.75 88.71 88.74 3.6K
15:23 88.79 88.79 88.77 88.77 1.2K
15:24 88.74 88.76 88.74 88.75 3.3K
15:25 88.70 88.70 88.64 88.64 1.1K
15:26 88.66 88.67 88.65 88.65 1.1K
15:27 88.61 88.63 88.61 88.63 2.8K
15:28 88.59 88.59 88.59 88.59 1.4K
15:29 88.59 88.62 88.54 88.54 14.8K
15:30 88.57 88.68 88.57 88.68 1.8K
15:31 88.67 88.68 88.67 88.68 11.0K
15:32 88.66 88.66 88.58 88.63 18.1K
15:33 88.65 88.65 88.65 88.65 0.9K
15:34 88.65 88.65 88.65 88.65 0.7K
15:35 88.65 88.68 88.62 88.68 2.4K
15:37 88.71 88.71 88.67 88.67 0.4K
15:38 88.69 88.69 88.64 88.64 21.9K
15:39 88.68 88.68 88.66 88.68 1.4K
15:40 88.72 88.73 88.70 88.70 0.6K
15:41 88.71 88.76 88.71 88.76 2.3K
15:42 88.77 88.77 88.74 88.74 1.6K
15:43 88.71 88.71 88.68 88.68 2.2K
15:44 88.71 88.73 88.71 88.73 0.9K
15:45 88.75 88.78 88.75 88.78 2.3K
15:46 88.74 88.76 88.73 88.73 1.0K
15:47 88.75 88.81 88.75 88.81 1.0K
15:48 88.80 88.81 88.79 88.79 13.6K
15:49 88.80 88.80 88.80 88.80 0.3K
15:50 88.71 88.71 88.66 88.69 3.6K
15:51 88.70 88.71 88.70 88.71 1.6K
15:52 88.71 88.71 88.66 88.66 2.7K
15:53 88.62 88.63 88.57 88.63 0.6K
15:54 88.63 88.63 88.62 88.63 1.1K
15:55 88.68 88.68 88.68 88.68 0.9K
15:56 88.56 88.56 88.50 88.52 1.8K
15:57 88.45 88.45 88.43 88.45 1.7K
15:58 88.47 88.47 88.45 88.46 2.4K
15:59 88.44 88.47 88.43 88.47 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available