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 89.00 89.01 89.00 89.01 16.9K
09:31 89.02 89.13 89.01 89.13 9.0K
09:32 89.03 89.15 89.03 89.15 3.6K
09:33 89.21 89.21 89.18 89.19 1.4K
09:34 89.22 89.22 89.20 89.20 1.3K
09:35 89.32 89.35 89.28 89.35 1.8K
09:36 89.38 89.43 89.36 89.40 1.4K
09:37 89.41 89.41 89.38 89.38 2.0K
09:38 89.36 89.36 89.36 89.36 3.2K
09:40 89.44 89.44 89.44 89.44 0.4K
09:41 89.50 89.54 89.50 89.54 3.9K
09:42 89.52 89.52 89.44 89.44 3.4K
09:43 89.53 89.53 89.53 89.53 1.2K
09:44 89.47 89.48 89.41 89.41 9.8K
09:45 89.35 89.35 89.35 89.35 2.0K
09:46 89.37 89.37 89.29 89.34 16.6K
09:47 89.34 89.36 89.34 89.36 2.2K
09:48 89.30 89.40 89.30 89.40 2.8K
09:49 89.45 89.45 89.45 89.45 0.7K
09:50 89.34 89.36 89.34 89.36 4.0K
09:51 89.31 89.31 89.23 89.23 5.5K
09:52 89.25 89.25 89.23 89.25 4.5K
09:54 89.24 89.29 89.24 89.29 1.7K
09:55 89.29 89.29 89.29 89.29 0.8K
09:56 89.30 89.30 89.25 89.29 2.0K
09:57 89.32 89.35 89.32 89.35 2.9K
09:58 89.30 89.32 89.30 89.32 0.8K
09:59 89.29 89.32 89.29 89.32 0.8K
10:00 89.32 89.33 89.32 89.32 1.4K
10:01 89.30 89.30 89.30 89.30 0.3K
10:02 89.28 89.28 89.28 89.28 0.4K
10:04 89.26 89.28 89.25 89.27 0.6K
10:05 89.24 89.24 89.24 89.24 0.4K
10:06 89.24 89.24 89.23 89.23 1.4K
10:07 89.36 89.36 89.36 89.36 4.0K
10:08 89.28 89.37 89.28 89.37 1.3K
10:09 89.37 89.37 89.36 89.36 1.7K
10:10 89.37 89.37 89.37 89.37 3.6K
10:11 89.45 89.45 89.38 89.38 4.1K
10:12 89.41 89.41 89.41 89.41 2.3K
10:13 89.43 89.43 89.43 89.43 1.4K
10:14 89.43 89.44 89.43 89.44 0.9K
10:15 89.47 89.47 89.47 89.47 0.4K
10:16 89.36 89.36 89.36 89.36 0.2K
10:17 89.43 89.43 89.43 89.43 0.5K
10:18 89.45 89.45 89.45 89.45 1.3K
10:19 89.44 89.44 89.44 89.44 0.2K
10:21 89.42 89.42 89.42 89.42 0.6K
10:22 89.43 89.43 89.43 89.43 0.2K
10:23 89.42 89.42 89.42 89.42 2.4K
10:25 89.39 89.42 89.39 89.42 0.5K
10:26 89.38 89.43 89.38 89.43 0.5K
10:27 89.46 89.46 89.46 89.46 0.3K
10:28 89.41 89.41 89.41 89.41 3.1K
10:30 89.38 89.40 89.38 89.40 1.2K
10:31 89.39 89.39 89.39 89.39 0.5K
10:33 89.42 89.42 89.42 89.42 0.4K
10:34 89.39 89.44 89.39 89.44 1.3K
10:35 89.42 89.42 89.38 89.38 0.6K
10:36 89.45 89.54 89.45 89.54 1.9K
10:37 89.54 89.54 89.51 89.52 2.9K
10:38 89.54 89.54 89.52 89.52 2.1K
10:39 89.50 89.50 89.50 89.50 0.8K
10:40 89.50 89.52 89.49 89.51 4.4K
10:42 89.54 89.54 89.54 89.54 0.3K
10:43 89.48 89.48 89.48 89.48 1.5K
10:45 89.50 89.51 89.50 89.51 0.4K
10:46 89.54 89.54 89.49 89.49 8.4K
10:47 89.55 89.55 89.54 89.54 0.8K
10:48 89.57 89.61 89.57 89.57 3.4K
10:49 89.59 89.61 89.59 89.61 2.5K
10:50 89.61 89.61 89.57 89.61 5.4K
10:51 89.64 89.64 89.61 89.61 1.1K
10:52 89.61 89.66 89.61 89.66 0.7K
10:53 89.62 89.64 89.62 89.64 0.7K
10:54 89.66 89.67 89.66 89.66 1.9K
10:55 89.69 89.69 89.68 89.68 0.3K
10:56 89.70 89.70 89.70 89.70 0.5K
10:57 89.68 89.68 89.68 89.68 0.2K
10:58 89.75 89.75 89.70 89.70 6.7K
10:59 89.76 89.76 89.76 89.76 0.4K
11:01 89.79 89.79 89.79 89.79 2.1K
11:02 89.77 89.77 89.75 89.76 2.1K
11:03 89.78 89.81 89.77 89.81 1.8K
11:04 89.81 89.82 89.81 89.82 3.2K
11:06 89.86 89.86 89.86 89.86 1.9K
11:07 89.88 89.88 89.88 89.88 0.2K
11:08 89.87 89.87 89.86 89.86 0.8K
11:09 89.86 89.86 89.86 89.86 1.1K
11:10 89.83 89.83 89.78 89.78 2.1K
11:11 89.80 89.80 89.80 89.80 0.9K
11:12 89.77 89.79 89.75 89.79 2.2K
11:14 89.80 89.84 89.80 89.83 2.3K
11:15 89.83 89.86 89.83 89.84 1.7K
11:16 89.83 89.83 89.83 89.83 2.1K
11:17 89.84 89.87 89.84 89.87 0.3K
11:18 89.87 89.87 89.87 89.87 1.6K
11:19 89.90 89.90 89.90 89.90 0.4K
11:20 89.91 89.91 89.91 89.91 0.3K
11:21 89.91 89.91 89.85 89.85 1.0K
11:22 89.89 89.89 89.89 89.89 1.1K
11:25 89.81 89.81 89.81 89.81 0.3K
11:26 89.77 89.81 89.77 89.81 3.2K
11:27 89.78 89.78 89.78 89.78 0.2K
11:28 89.76 89.79 89.76 89.79 2.8K
11:29 89.80 89.80 89.77 89.80 1.2K
11:31 89.79 89.79 89.79 89.79 0.3K
11:32 89.77 89.81 89.77 89.81 0.9K
11:33 89.78 89.78 89.78 89.78 0.2K
11:34 89.77 89.77 89.77 89.77 0.6K
11:35 89.83 89.83 89.83 89.83 0.7K
11:36 89.78 89.81 89.78 89.81 0.7K
11:37 89.77 89.77 89.77 89.77 0.2K
11:38 89.74 89.75 89.74 89.75 0.6K
11:39 89.75 89.78 89.75 89.76 2.0K
11:40 89.70 89.70 89.70 89.70 0.1K
11:41 89.72 89.74 89.71 89.74 0.4K
11:42 89.71 89.73 89.71 89.73 0.8K
11:43 89.72 89.72 89.72 89.72 0.5K
11:44 89.73 89.73 89.71 89.71 1.7K
11:45 89.69 89.70 89.69 89.70 1.2K
11:46 89.69 89.69 89.69 89.69 0.9K
11:48 89.69 89.71 89.69 89.71 0.9K
11:49 89.68 89.68 89.68 89.68 0.6K
11:51 89.70 89.72 89.70 89.72 2.8K
11:52 89.70 89.73 89.70 89.73 1.0K
11:53 89.77 89.77 89.77 89.77 1.3K
11:54 89.78 89.78 89.74 89.74 6.2K
11:55 89.74 89.74 89.74 89.74 1.0K
11:57 89.72 89.72 89.72 89.72 0.9K
11:58 89.74 89.74 89.73 89.73 1.0K
12:00 89.74 89.74 89.74 89.74 1.0K
12:01 89.78 89.78 89.78 89.78 1.1K
12:02 89.79 89.79 89.78 89.78 2.7K
12:03 89.79 89.79 89.79 89.79 0.9K
12:04 89.77 89.77 89.77 89.77 1.6K
12:05 89.79 89.79 89.78 89.78 1.1K
12:06 89.80 89.80 89.80 89.80 0.4K
12:07 89.86 89.86 89.84 89.85 3.6K
12:08 89.86 89.86 89.84 89.84 1.6K
12:09 89.86 89.89 89.86 89.89 0.7K
12:10 89.90 89.90 89.89 89.90 1.6K
12:11 89.86 89.86 89.81 89.81 7.4K
12:12 89.81 89.81 89.80 89.80 1.0K
12:13 89.78 89.80 89.78 89.80 0.9K
12:14 89.81 89.82 89.81 89.82 0.9K
12:16 89.83 89.83 89.80 89.81 9.3K
12:19 89.79 89.79 89.79 89.79 0.4K
12:20 89.78 89.78 89.77 89.77 3.2K
12:22 89.81 89.81 89.81 89.81 0.2K
12:23 89.79 89.80 89.79 89.80 5.4K
12:25 89.78 89.79 89.73 89.73 3.4K
12:26 89.70 89.73 89.69 89.69 1.2K
12:27 89.70 89.71 89.70 89.71 2.2K
12:29 89.63 89.63 89.63 89.63 0.5K
12:30 89.62 89.62 89.59 89.59 0.6K
12:31 89.62 89.62 89.60 89.60 0.8K
12:32 89.58 89.58 89.58 89.58 0.3K
12:33 89.55 89.55 89.55 89.55 0.3K
12:34 89.58 89.58 89.58 89.58 2.6K
12:35 89.62 89.64 89.62 89.64 0.9K
12:36 89.61 89.61 89.61 89.61 0.2K
12:37 89.59 89.59 89.59 89.59 0.4K
12:38 89.57 89.57 89.57 89.57 0.9K
12:40 89.55 89.55 89.51 89.51 1.4K
12:41 89.47 89.47 89.47 89.47 8.6K
12:42 89.46 89.47 89.46 89.47 0.9K
12:43 89.48 89.49 89.48 89.49 0.7K
12:45 89.52 89.52 89.52 89.52 0.2K
12:46 89.56 89.56 89.52 89.52 1.4K
12:48 89.51 89.53 89.51 89.53 1.3K
12:49 89.48 89.48 89.48 89.48 0.4K
12:50 89.51 89.51 89.51 89.51 0.4K
12:51 89.53 89.53 89.51 89.51 3.1K
12:53 89.50 89.50 89.50 89.50 0.2K
12:54 89.50 89.53 89.50 89.53 10.9K
12:56 89.50 89.50 89.48 89.48 2.5K
12:57 89.48 89.50 89.48 89.50 0.6K
12:58 89.49 89.49 89.47 89.47 0.8K
13:00 89.48 89.49 89.48 89.49 0.4K
13:01 89.51 89.51 89.51 89.51 0.3K
13:02 89.46 89.46 89.46 89.46 1.2K
13:03 89.51 89.51 89.51 89.51 1.5K
13:06 89.53 89.53 89.53 89.53 1.0K
13:08 89.53 89.53 89.53 89.53 0.4K
13:11 89.51 89.51 89.51 89.51 0.6K
13:12 89.48 89.48 89.46 89.47 0.8K
13:13 89.46 89.46 89.42 89.42 0.3K
13:14 89.44 89.44 89.41 89.41 0.6K
13:15 89.41 89.45 89.41 89.45 0.9K
13:17 89.48 89.50 89.48 89.50 1.0K
13:18 89.46 89.46 89.45 89.45 0.7K
13:19 89.47 89.47 89.47 89.47 1.1K
13:21 89.45 89.45 89.45 89.45 0.1K
13:22 89.48 89.50 89.48 89.50 0.5K
13:23 89.49 89.49 89.49 89.49 0.9K
13:24 89.49 89.49 89.47 89.47 4.8K
13:25 89.47 89.49 89.44 89.44 0.7K
13:26 89.48 89.48 89.48 89.48 0.6K
13:27 89.47 89.49 89.46 89.49 0.6K
13:29 89.53 89.53 89.53 89.53 1.1K
13:30 89.55 89.56 89.55 89.55 4.0K
13:31 89.58 89.58 89.56 89.56 1.0K
13:32 89.59 89.59 89.55 89.55 1.7K
13:33 89.56 89.57 89.56 89.57 0.8K
13:34 89.57 89.59 89.57 89.59 1.9K
13:35 89.55 89.55 89.55 89.55 0.8K
13:36 89.62 89.62 89.61 89.62 2.8K
13:37 89.63 89.63 89.61 89.62 2.3K
13:38 89.61 89.61 89.61 89.61 1.4K
13:39 89.62 89.62 89.61 89.61 1.2K
13:40 89.58 89.58 89.58 89.58 1.3K
13:42 89.58 89.60 89.58 89.59 3.7K
13:43 89.58 89.58 89.57 89.57 2.7K
13:44 89.58 89.58 89.54 89.57 2.7K
13:45 89.55 89.55 89.55 89.55 1.0K
13:46 89.59 89.60 89.59 89.60 1.8K
13:47 89.60 89.60 89.60 89.60 0.4K
13:49 89.57 89.57 89.57 89.57 0.7K
13:50 89.58 89.60 89.58 89.60 0.6K
13:51 89.57 89.58 89.57 89.58 1.6K
13:52 89.59 89.60 89.57 89.57 1.4K
13:53 89.60 89.60 89.60 89.60 1.2K
13:54 89.57 89.59 89.57 89.59 1.4K
13:55 89.60 89.60 89.60 89.60 0.7K
13:56 89.58 89.60 89.58 89.59 1.5K
13:57 89.59 89.59 89.59 89.59 1.3K
13:58 89.57 89.57 89.57 89.57 0.4K
13:59 89.59 89.59 89.59 89.59 0.7K
14:01 89.54 89.54 89.54 89.54 0.3K
14:02 89.49 89.49 89.49 89.49 0.8K
14:04 89.46 89.46 89.46 89.46 0.7K
14:05 89.48 89.49 89.48 89.49 0.6K
14:06 89.51 89.51 89.51 89.51 0.7K
14:07 89.51 89.51 89.49 89.50 0.5K
14:08 89.52 89.52 89.48 89.48 1.2K
14:09 89.47 89.47 89.47 89.47 0.4K
14:10 89.49 89.49 89.44 89.45 3.8K
14:12 89.45 89.45 89.45 89.45 1.1K
14:13 89.45 89.45 89.41 89.41 2.1K
14:14 89.42 89.42 89.41 89.41 1.2K
14:15 89.38 89.42 89.38 89.42 0.9K
14:16 89.43 89.43 89.43 89.43 0.8K
14:17 89.45 89.45 89.45 89.45 0.3K
14:18 89.43 89.45 89.43 89.44 3.1K
14:19 89.45 89.45 89.44 89.44 0.7K
14:20 89.43 89.43 89.41 89.42 2.7K
14:21 89.42 89.43 89.42 89.43 0.7K
14:22 89.43 89.43 89.40 89.40 1.4K
14:23 89.39 89.40 89.39 89.40 5.7K
14:24 89.39 89.39 89.39 89.39 1.4K
14:25 89.38 89.39 89.37 89.37 0.8K
14:26 89.38 89.40 89.38 89.40 0.6K
14:27 89.42 89.45 89.42 89.45 1.8K
14:28 89.44 89.46 89.44 89.46 1.7K
14:29 89.44 89.44 89.44 89.44 1.6K
14:30 89.45 89.47 89.45 89.47 4.4K
14:31 89.46 89.46 89.46 89.46 0.6K
14:32 89.48 89.48 89.46 89.46 2.1K
14:33 89.47 89.49 89.47 89.49 1.9K
14:34 89.51 89.51 89.50 89.50 0.8K
14:35 89.49 89.52 89.49 89.52 2.4K
14:36 89.54 89.56 89.54 89.56 2.7K
14:38 89.58 89.61 89.58 89.61 1.2K
14:39 89.61 89.70 89.61 89.70 11.0K
14:40 89.70 89.73 89.70 89.73 8.4K
14:41 89.73 89.73 89.71 89.71 0.4K
14:42 89.74 89.74 89.72 89.74 2.2K
14:43 89.75 89.84 89.75 89.84 2.7K
14:45 89.85 89.85 89.85 89.85 1.1K
14:46 89.82 89.82 89.76 89.81 10.7K
14:47 89.84 89.88 89.84 89.86 1.8K
14:48 89.85 89.87 89.85 89.86 2.2K
14:49 89.80 89.81 89.80 89.81 1.9K
14:50 89.82 89.82 89.82 89.82 2.6K
14:51 89.83 89.83 89.82 89.82 0.5K
14:52 89.82 89.85 89.82 89.84 3.5K
14:53 89.84 89.84 89.84 89.83 2.1K
14:54 89.84 89.84 89.81 89.83 3.8K
14:55 89.80 89.80 89.79 89.79 0.9K
14:56 89.79 89.81 89.79 89.79 2.3K
14:57 89.80 89.82 89.80 89.82 1.4K
14:58 89.80 89.81 89.80 89.81 2.4K
14:59 89.79 89.80 89.78 89.80 4.7K
15:00 89.77 89.77 89.75 89.76 1.1K
15:01 89.76 89.80 89.76 89.80 7.6K
15:02 89.81 89.84 89.81 89.84 2.7K
15:03 89.81 89.82 89.80 89.82 16.8K
15:04 89.82 89.82 89.82 89.82 1.4K
15:05 89.83 89.85 89.83 89.85 4.0K
15:06 89.86 89.88 89.84 89.88 4.5K
15:07 89.86 89.87 89.85 89.87 4.1K
15:08 89.86 89.88 89.86 89.88 1.7K
15:09 89.87 89.87 89.87 89.87 0.8K
15:10 89.85 89.85 89.82 89.84 4.2K
15:11 89.86 89.86 89.86 89.86 0.5K
15:12 89.88 89.88 89.87 89.88 4.3K
15:13 89.87 89.88 89.86 89.88 0.8K
15:14 89.91 89.91 89.89 89.90 3.7K
15:15 89.90 89.94 89.90 89.94 2.3K
15:16 89.93 89.94 89.93 89.94 43.9K
15:17 89.95 89.98 89.95 89.98 12.8K
15:18 89.97 89.99 89.97 89.99 7.0K
15:19 90.00 90.00 89.97 89.97 6.1K
15:20 89.96 89.97 89.93 89.93 6.1K
15:21 89.97 89.98 89.97 89.98 4.7K
15:22 89.97 89.97 89.95 89.95 3.6K
15:23 89.94 89.94 89.93 89.94 5.0K
15:24 89.95 89.98 89.95 89.98 4.8K
15:25 89.98 89.98 89.98 89.98 2.5K
15:26 89.98 89.98 89.91 89.91 8.7K
15:27 89.91 89.95 89.90 89.95 7.5K
15:28 89.95 89.95 89.92 89.92 1.5K
15:29 89.90 89.91 89.89 89.89 8.0K
15:30 89.90 89.91 89.88 89.91 6.7K
15:31 89.92 89.94 89.91 89.91 2.7K
15:32 89.91 89.91 89.91 89.91 2.0K
15:33 89.91 89.94 89.91 89.94 3.9K
15:34 89.89 89.90 89.89 89.89 8.2K
15:35 89.89 89.93 89.88 89.93 4.8K
15:36 89.93 89.97 89.93 89.97 6.1K
15:37 89.97 89.99 89.97 89.99 5.1K
15:38 89.98 89.99 89.97 89.99 8.5K
15:39 89.99 90.04 89.99 90.04 6.1K
15:40 90.03 90.04 90.01 90.03 9.3K
15:41 90.02 90.10 90.02 90.10 2.5K
15:42 90.09 90.09 90.08 90.09 2.3K
15:43 90.08 90.12 90.08 90.12 4.0K
15:44 90.08 90.09 90.05 90.05 0.8K
15:45 90.07 90.13 90.07 90.13 2.7K
15:46 90.11 90.14 90.11 90.13 5.8K
15:47 90.18 90.21 90.18 90.21 1.5K
15:48 90.18 90.18 90.18 90.18 0.8K
15:49 90.18 90.19 90.18 90.19 1.7K
15:50 90.20 90.20 90.09 90.09 13.3K
15:51 90.14 90.17 90.14 90.16 2.7K
15:52 90.14 90.15 90.09 90.09 6.4K
15:53 90.06 90.08 90.06 90.08 4.6K
15:54 90.10 90.16 90.10 90.16 7.7K
15:55 90.18 90.18 90.13 90.13 7.1K
15:56 90.14 90.14 90.10 90.11 6.1K
15:57 90.19 90.19 90.19 90.19 1.2K
15:58 90.20 90.20 90.19 90.20 7.9K
15:59 90.20 90.20 90.09 90.10 5.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available