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 87.65 87.65 87.41 87.50 28.1K
09:31 87.47 87.47 87.47 87.47 0.2K
09:32 87.45 87.45 87.43 87.43 7.6K
09:33 87.51 87.51 87.51 87.51 0.5K
09:35 87.62 87.62 87.56 87.56 2.3K
09:37 87.66 87.72 87.66 87.72 1.8K
09:38 87.68 87.68 87.54 87.54 1.0K
09:39 87.52 87.52 87.52 87.52 1.1K
09:40 87.60 87.60 87.60 87.60 0.8K
09:41 87.69 87.69 87.67 87.67 1.2K
09:42 87.68 87.74 87.68 87.74 0.3K
09:43 87.79 87.79 87.76 87.76 0.7K
09:44 87.72 87.72 87.65 87.67 3.6K
09:45 87.66 87.66 87.66 87.66 0.4K
09:46 87.71 87.71 87.65 87.65 0.7K
09:47 87.62 87.62 87.53 87.53 1.3K
09:48 87.63 87.67 87.63 87.67 0.8K
09:49 87.54 87.58 87.54 87.58 0.8K
09:50 87.52 87.57 87.50 87.50 2.3K
09:51 87.47 87.47 87.47 87.47 0.3K
09:52 87.49 87.49 87.49 87.49 0.7K
09:53 87.34 87.35 87.29 87.35 1.8K
09:56 87.42 87.42 87.42 87.42 0.4K
09:57 87.45 87.49 87.45 87.46 5.8K
09:58 87.54 87.57 87.51 87.51 2.3K
10:00 87.51 87.52 87.48 87.48 1.3K
10:01 87.47 87.47 87.36 87.36 1.6K
10:03 87.29 87.40 87.29 87.36 3.3K
10:04 87.25 87.25 87.25 87.25 4.4K
10:05 87.34 87.34 87.28 87.28 1.0K
10:06 87.24 87.24 87.20 87.24 2.9K
10:07 87.19 87.26 87.19 87.26 0.9K
10:08 87.28 87.28 87.25 87.25 106.9K
10:09 87.21 87.21 87.21 87.21 0.7K
10:10 87.16 87.16 87.11 87.15 1.3K
10:11 87.11 87.11 87.06 87.07 2.7K
10:12 87.08 87.20 87.08 87.20 0.6K
10:13 87.14 87.14 87.07 87.07 2.2K
10:14 87.15 87.17 87.15 87.17 2.3K
10:15 87.21 87.21 87.15 87.15 0.7K
10:16 87.09 87.12 87.07 87.12 1.0K
10:17 87.13 87.13 87.10 87.10 1.5K
10:18 87.22 87.30 87.22 87.30 2.3K
10:19 87.21 87.21 87.21 87.21 0.2K
10:20 87.28 87.28 87.22 87.26 8.0K
10:21 87.21 87.21 87.21 87.21 0.2K
10:22 87.29 87.34 87.29 87.34 2.0K
10:24 87.40 87.41 87.40 87.41 0.8K
10:25 87.34 87.34 87.34 87.34 1.1K
10:26 87.41 87.48 87.41 87.48 1.9K
10:27 87.36 87.37 87.36 87.37 1.3K
10:28 87.43 87.43 87.38 87.42 3.6K
10:29 87.46 87.46 87.38 87.38 1.7K
10:30 87.37 87.38 87.36 87.37 3.7K
10:31 87.40 87.40 87.40 87.40 0.7K
10:32 87.47 87.51 87.47 87.51 1.8K
10:33 87.51 87.51 87.50 87.50 1.8K
10:34 87.51 87.51 87.51 87.51 0.2K
10:35 87.49 87.49 87.43 87.43 1.3K
10:36 87.48 87.48 87.47 87.47 1.9K
10:37 87.43 87.43 87.42 87.42 0.8K
10:38 87.41 87.41 87.41 87.41 2.7K
10:39 87.35 87.35 87.35 87.35 1.4K
10:40 87.33 87.43 87.33 87.43 1.6K
10:43 87.46 87.46 87.43 87.44 1.6K
10:44 87.47 87.54 87.46 87.54 4.1K
10:45 87.51 87.51 87.44 87.49 1.4K
10:47 87.47 87.50 87.47 87.49 4.1K
10:48 87.51 87.51 87.51 87.51 0.2K
10:49 87.54 87.54 87.52 87.52 17.5K
10:51 87.55 87.58 87.55 87.58 1.5K
10:53 87.59 87.59 87.59 87.59 0.7K
10:55 87.60 87.62 87.60 87.62 1.1K
10:56 87.67 87.68 87.67 87.68 1.0K
10:57 87.68 87.68 87.68 87.68 0.2K
10:58 87.65 87.65 87.65 87.64 0.2K
10:59 87.73 87.73 87.73 87.73 0.3K
11:00 87.77 87.77 87.75 87.75 7.2K
11:01 87.76 87.76 87.76 87.76 0.5K
11:02 87.77 87.77 87.75 87.75 0.7K
11:03 87.65 87.70 87.65 87.70 2.1K
11:04 87.69 87.69 87.69 87.69 1.0K
11:06 87.63 87.69 87.63 87.66 2.8K
11:08 87.66 87.70 87.66 87.68 2.8K
11:10 87.70 87.74 87.70 87.73 7.7K
11:11 87.70 87.76 87.70 87.76 1.2K
11:12 87.72 87.72 87.72 87.72 0.6K
11:13 87.69 87.71 87.69 87.71 2.1K
11:15 87.63 87.63 87.59 87.59 1.1K
11:16 87.52 87.62 87.52 87.62 3.2K
11:17 87.62 87.62 87.62 87.62 1.3K
11:19 87.60 87.60 87.59 87.59 1.9K
11:20 87.55 87.55 87.55 87.55 1.6K
11:21 87.53 87.53 87.53 87.53 1.8K
11:22 87.54 87.59 87.54 87.59 4.1K
11:23 87.57 87.57 87.56 87.56 1.2K
11:24 87.53 87.55 87.52 87.55 2.0K
11:25 87.55 87.57 87.55 87.57 1.1K
11:26 87.57 87.57 87.53 87.53 0.5K
11:27 87.55 87.55 87.53 87.55 1.1K
11:28 87.56 87.56 87.56 87.56 1.7K
11:30 87.50 87.54 87.50 87.53 1.8K
11:31 87.57 87.60 87.57 87.60 0.4K
11:32 87.62 87.62 87.59 87.59 1.4K
11:33 87.59 87.61 87.59 87.61 12.9K
11:34 87.53 87.53 87.53 87.53 1.1K
11:35 87.54 87.54 87.49 87.51 0.9K
11:36 87.55 87.55 87.53 87.53 0.6K
11:38 87.59 87.59 87.54 87.54 1.0K
11:39 87.56 87.56 87.56 87.56 0.8K
11:40 87.51 87.51 87.51 87.51 0.2K
11:41 87.48 87.48 87.48 87.48 0.2K
11:43 87.39 87.40 87.39 87.40 0.6K
11:44 87.39 87.39 87.39 87.39 0.9K
11:46 87.44 87.44 87.44 87.44 1.9K
11:47 87.53 87.53 87.50 87.50 0.3K
11:48 87.55 87.55 87.52 87.52 0.9K
11:49 87.53 87.53 87.47 87.47 0.8K
11:50 87.39 87.39 87.39 87.39 0.6K
11:53 87.45 87.45 87.36 87.36 2.2K
11:54 87.43 87.43 87.43 87.43 0.2K
11:55 87.44 87.50 87.44 87.49 4.0K
11:56 87.52 87.52 87.52 87.52 0.9K
11:57 87.46 87.49 87.46 87.49 0.9K
11:58 87.48 87.48 87.47 87.47 0.4K
11:59 87.46 87.46 87.46 87.46 1.8K
12:00 87.46 87.48 87.46 87.48 0.8K
12:01 87.49 87.53 87.45 87.53 4.8K
12:02 87.41 87.44 87.41 87.44 0.4K
12:03 87.50 87.50 87.47 87.47 4.1K
12:04 87.50 87.53 87.50 87.53 2.2K
12:05 87.54 87.54 87.54 87.54 3.0K
12:06 87.57 87.63 87.57 87.60 5.5K
12:08 87.62 87.62 87.59 87.59 1.4K
12:09 87.67 87.67 87.67 87.67 0.8K
12:10 87.64 87.71 87.64 87.71 3.2K
12:11 87.74 87.76 87.74 87.76 0.9K
12:12 87.73 87.81 87.73 87.81 3.3K
12:13 87.81 87.81 87.81 87.81 0.2K
12:14 87.79 87.79 87.76 87.78 6.5K
12:15 87.78 87.78 87.76 87.76 1.4K
12:16 87.74 87.74 87.74 87.74 0.2K
12:17 87.77 87.77 87.77 87.77 0.1K
12:18 87.85 87.88 87.85 87.88 2.0K
12:19 87.87 87.87 87.87 87.87 0.2K
12:20 87.87 87.92 87.87 87.91 2.0K
12:21 87.90 87.90 87.90 87.90 0.1K
12:22 87.85 87.88 87.85 87.88 1.7K
12:23 87.87 87.94 87.87 87.94 1.9K
12:24 87.91 87.91 87.91 87.91 0.2K
12:25 87.95 87.95 87.93 87.93 0.4K
12:26 87.93 87.93 87.89 87.93 1.1K
12:27 87.95 87.95 87.95 87.95 0.6K
12:29 87.92 87.93 87.92 87.93 0.5K
12:30 87.91 87.94 87.89 87.94 2.3K
12:31 87.90 87.90 87.90 87.90 0.3K
12:32 87.92 87.92 87.92 87.92 0.3K
12:33 87.90 87.90 87.90 87.90 1.6K
12:34 87.92 87.92 87.92 87.92 0.5K
12:35 87.84 87.84 87.84 87.84 1.3K
12:36 87.79 87.79 87.78 87.78 1.3K
12:37 87.80 87.81 87.79 87.79 3.4K
12:38 87.80 87.83 87.80 87.83 2.1K
12:39 87.84 87.86 87.84 87.86 1.0K
12:40 87.88 87.88 87.87 87.87 0.9K
12:41 87.90 87.90 87.87 87.87 3.1K
12:42 87.89 87.89 87.87 87.87 2.7K
12:43 87.88 87.88 87.88 87.88 0.6K
12:44 87.81 87.81 87.81 87.81 0.3K
12:45 87.85 87.89 87.85 87.89 1.4K
12:46 87.91 87.91 87.91 87.91 6.1K
12:47 87.94 87.94 87.94 87.94 0.6K
12:49 87.97 87.97 87.93 87.93 0.9K
12:50 87.93 87.93 87.91 87.91 1.8K
12:51 87.91 87.94 87.91 87.91 1.6K
12:52 87.94 87.94 87.94 87.94 0.1K
12:53 87.91 87.91 87.89 87.91 2.6K
12:54 87.89 87.89 87.89 87.88 0.2K
12:55 87.90 87.93 87.90 87.92 2.3K
12:56 87.94 87.94 87.93 87.93 1.4K
12:57 87.98 88.02 87.98 88.02 1.7K
13:00 87.99 87.99 87.99 87.99 0.3K
13:01 88.00 88.00 87.98 87.98 1.2K
13:02 87.99 87.99 87.99 87.99 1.2K
13:05 88.00 88.00 88.00 88.00 0.5K
13:08 88.01 88.01 88.01 88.01 1.1K
13:09 88.04 88.04 88.04 88.04 2.1K
13:11 88.01 88.01 87.97 87.97 7.3K
13:12 87.99 87.99 87.96 87.96 2.0K
13:13 87.99 87.99 87.99 87.99 0.3K
13:14 87.94 87.94 87.94 87.94 0.5K
13:17 87.95 87.95 87.95 87.95 0.2K
13:18 87.92 87.94 87.92 87.94 0.8K
13:19 87.93 87.93 87.91 87.91 0.9K
13:20 87.92 87.92 87.92 87.92 0.9K
13:22 88.00 88.00 87.99 87.99 1.7K
13:23 87.98 87.98 87.98 87.98 0.7K
13:24 88.00 88.02 88.00 88.02 1.0K
13:26 87.94 87.94 87.91 87.93 1.1K
13:27 87.90 87.90 87.83 87.83 3.4K
13:28 87.85 87.85 87.85 87.85 1.0K
13:29 87.91 87.91 87.89 87.89 10.2K
13:30 87.87 87.91 87.87 87.91 1.1K
13:31 87.90 87.90 87.87 87.87 2.7K
13:33 87.88 87.88 87.88 87.88 0.7K
13:34 87.88 87.88 87.88 87.88 0.4K
13:35 87.88 87.90 87.88 87.90 0.8K
13:36 87.95 87.95 87.95 87.95 0.4K
13:37 87.97 87.97 87.97 87.97 0.3K
13:38 87.95 87.97 87.95 87.97 0.4K
13:39 87.98 88.01 87.97 88.01 2.6K
13:41 88.02 88.02 88.02 88.02 0.5K
13:42 88.02 88.02 88.02 88.02 0.7K
13:44 88.07 88.08 88.07 88.08 0.6K
13:46 88.07 88.15 88.07 88.15 7.1K
13:47 88.11 88.11 88.11 88.11 0.5K
13:48 88.15 88.15 88.13 88.13 3.6K
13:49 88.19 88.19 88.19 88.19 2.7K
13:50 88.22 88.22 88.20 88.20 0.4K
13:51 88.13 88.13 88.13 88.13 1.6K
13:52 88.17 88.18 88.16 88.18 2.2K
13:53 88.18 88.19 88.18 88.19 1.3K
13:54 88.16 88.16 88.12 88.12 1.9K
13:59 87.99 87.99 87.99 87.99 0.2K
14:00 88.03 88.03 88.03 88.03 8.9K
14:01 88.06 88.07 88.06 88.07 1.5K
14:02 88.06 88.06 88.03 88.06 1.3K
14:04 88.08 88.08 88.08 88.08 1.0K
14:05 88.03 88.03 88.03 88.03 1.2K
14:07 87.97 87.97 87.97 87.97 1.5K
14:08 87.94 87.96 87.94 87.95 1.0K
14:09 87.95 87.98 87.95 87.98 2.8K
14:10 87.93 87.96 87.93 87.96 0.5K
14:11 87.92 87.92 87.92 87.92 0.8K
14:12 88.00 88.00 88.00 88.00 0.5K
14:13 87.95 87.95 87.95 87.95 0.2K
14:14 87.90 87.94 87.90 87.94 2.4K
14:15 87.93 87.93 87.91 87.91 0.6K
14:16 87.92 87.93 87.92 87.93 1.0K
14:17 87.96 87.96 87.96 87.96 0.3K
14:19 87.97 87.98 87.97 87.98 1.6K
14:20 88.01 88.01 88.01 88.01 0.8K
14:21 87.99 88.01 87.98 88.01 2.4K
14:22 88.05 88.06 88.03 88.03 1.2K
14:23 87.95 87.95 87.95 87.95 0.2K
14:24 87.90 87.94 87.90 87.94 4.1K
14:25 87.87 87.87 87.87 87.87 0.4K
14:26 87.89 87.89 87.89 87.89 0.2K
14:27 87.88 87.88 87.88 87.88 0.4K
14:28 87.86 87.86 87.85 87.85 1.8K
14:29 87.83 87.83 87.83 87.83 0.3K
14:30 87.84 87.85 87.84 87.85 1.0K
14:31 87.87 87.89 87.87 87.88 2.2K
14:32 87.88 87.91 87.86 87.86 0.8K
14:33 87.86 87.86 87.86 87.86 0.3K
14:34 87.86 87.86 87.84 87.84 1.7K
14:35 87.85 87.85 87.85 87.85 0.5K
14:36 87.87 87.90 87.87 87.90 2.4K
14:37 87.91 87.97 87.91 87.97 3.1K
14:40 87.93 87.98 87.93 87.97 0.7K
14:41 87.98 88.00 87.97 88.00 0.9K
14:42 87.97 87.97 87.92 87.92 1.7K
14:43 87.94 87.95 87.94 87.95 1.0K
14:44 87.95 87.97 87.93 87.93 2.1K
14:45 87.95 87.95 87.92 87.92 1.2K
14:46 87.89 87.91 87.86 87.86 18.5K
14:47 87.87 87.87 87.84 87.84 1.7K
14:48 87.85 87.89 87.85 87.89 2.4K
14:49 87.86 87.86 87.84 87.85 0.7K
14:50 87.89 87.89 87.89 87.89 0.9K
14:51 87.83 87.83 87.81 87.81 1.3K
14:52 87.79 87.80 87.79 87.80 10.0K
14:53 87.83 87.83 87.83 87.83 0.8K
14:54 87.82 87.82 87.82 87.82 0.3K
14:55 87.86 87.86 87.86 87.86 1.1K
14:57 87.86 87.86 87.86 87.86 0.3K
14:58 87.90 87.91 87.90 87.91 1.6K
14:59 87.88 87.88 87.88 87.88 0.8K
15:00 87.85 87.85 87.79 87.79 2.5K
15:01 87.80 87.82 87.78 87.80 4.3K
15:02 87.85 87.85 87.80 87.80 5.7K
15:03 87.79 87.79 87.76 87.77 1.5K
15:04 87.77 87.82 87.77 87.78 7.3K
15:05 87.80 87.84 87.80 87.83 2.7K
15:06 87.86 87.86 87.81 87.81 2.0K
15:07 87.82 87.82 87.77 87.77 7.6K
15:08 87.76 87.76 87.76 87.76 0.3K
15:09 87.78 87.79 87.78 87.78 2.5K
15:10 87.71 87.72 87.70 87.72 2.1K
15:12 87.68 87.68 87.68 87.68 0.4K
15:13 87.69 87.74 87.69 87.74 0.9K
15:14 87.76 87.79 87.76 87.79 4.4K
15:15 87.78 87.80 87.78 87.80 3.7K
15:16 87.81 87.81 87.77 87.77 1.2K
15:17 87.72 87.75 87.72 87.75 1.7K
15:18 87.74 87.79 87.74 87.79 2.3K
15:19 87.77 87.81 87.77 87.79 3.7K
15:20 87.78 87.78 87.72 87.73 1.3K
15:21 87.70 87.70 87.70 87.70 1.7K
15:22 87.66 87.75 87.66 87.75 6.1K
15:23 87.71 87.71 87.71 87.71 0.9K
15:24 87.77 87.77 87.76 87.76 1.0K
15:25 87.75 87.75 87.72 87.72 5.0K
15:26 87.72 87.72 87.72 87.72 1.3K
15:27 87.66 87.66 87.66 87.66 3.8K
15:28 87.64 87.67 87.64 87.67 1.8K
15:29 87.66 87.67 87.64 87.67 2.0K
15:30 87.67 87.67 87.64 87.65 4.4K
15:31 87.66 87.68 87.65 87.68 1.0K
15:32 87.68 87.70 87.66 87.68 16.1K
15:33 87.67 87.72 87.67 87.72 3.6K
15:34 87.69 87.74 87.69 87.72 7.3K
15:35 87.69 87.69 87.67 87.67 2.5K
15:36 87.66 87.67 87.66 87.67 1.4K
15:37 87.68 87.75 87.68 87.75 3.5K
15:38 87.75 87.78 87.75 87.77 3.8K
15:39 87.75 87.75 87.69 87.69 1.4K
15:40 87.65 87.65 87.62 87.62 2.4K
15:41 87.63 87.63 87.63 87.63 2.7K
15:42 87.70 87.72 87.70 87.72 4.3K
15:43 87.72 87.75 87.72 87.74 7.4K
15:44 87.74 87.74 87.74 87.74 3.3K
15:45 87.71 87.71 87.71 87.71 0.9K
15:46 87.66 87.66 87.66 87.66 2.1K
15:48 87.66 87.71 87.66 87.71 2.6K
15:49 87.70 87.71 87.70 87.71 1.8K
15:50 87.74 87.74 87.66 87.71 9.2K
15:51 87.69 87.69 87.66 87.66 1.6K
15:52 87.67 87.67 87.62 87.62 2.0K
15:53 87.62 87.63 87.61 87.62 1.7K
15:54 87.63 87.69 87.63 87.69 8.1K
15:55 87.74 87.77 87.71 87.77 2.6K
15:56 87.77 87.83 87.77 87.80 5.5K
15:57 87.78 87.82 87.78 87.81 3.6K
15:58 87.80 87.83 87.80 87.82 5.6K
15:59 87.82 87.86 87.82 87.86 32.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available