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 89.84 89.84 89.70 89.78 33.2K
09:31 89.77 89.84 89.77 89.84 0.6K
09:32 89.86 89.90 89.85 89.90 3.2K
09:33 90.06 90.06 89.97 89.97 1.9K
09:34 90.02 90.02 90.02 90.02 0.7K
09:35 90.10 90.10 89.99 89.99 20.6K
09:36 89.96 90.00 89.90 89.91 5.2K
09:37 89.95 90.06 89.95 90.06 1.2K
09:39 89.99 89.99 89.99 89.99 0.6K
09:40 89.99 90.00 89.93 89.97 2.2K
09:41 89.92 89.93 89.92 89.93 0.6K
09:42 89.94 89.94 89.94 89.94 1.1K
09:43 89.86 89.86 89.85 89.85 0.7K
09:44 89.83 89.83 89.83 89.83 0.3K
09:45 89.88 89.88 89.85 89.85 2.3K
09:46 90.00 90.00 90.00 90.00 0.5K
09:48 89.97 89.97 89.97 89.97 0.9K
09:49 89.84 89.84 89.78 89.84 0.9K
09:50 89.72 89.72 89.68 89.68 0.9K
09:51 89.73 89.73 89.68 89.68 2.3K
09:52 89.76 89.76 89.71 89.71 0.6K
09:53 89.75 89.75 89.72 89.72 1.4K
09:54 89.72 89.73 89.72 89.72 1.7K
09:55 89.73 89.79 89.73 89.79 2.6K
09:56 89.77 89.77 89.77 89.77 0.9K
09:57 89.72 89.82 89.72 89.82 2.1K
09:58 89.72 89.73 89.72 89.72 6.6K
10:00 89.66 89.66 89.66 89.66 0.8K
10:01 89.50 89.50 89.44 89.49 5.4K
10:02 89.52 89.59 89.48 89.59 1.3K
10:03 89.50 89.52 89.50 89.52 0.2K
10:04 89.57 89.57 89.57 89.57 0.4K
10:05 89.54 89.62 89.54 89.62 1.5K
10:06 89.61 89.63 89.61 89.63 1.1K
10:07 89.69 89.69 89.69 89.69 0.7K
10:08 89.70 89.70 89.67 89.68 4.8K
10:09 89.66 89.66 89.66 89.66 0.8K
10:10 89.70 89.75 89.70 89.75 1.0K
10:12 89.73 89.73 89.69 89.69 0.8K
10:13 89.80 89.80 89.80 89.80 0.4K
10:14 89.78 89.78 89.74 89.74 1.6K
10:15 89.67 89.67 89.63 89.65 0.9K
10:16 89.75 89.75 89.69 89.69 2.2K
10:17 89.66 89.70 89.66 89.70 0.3K
10:18 89.64 89.64 89.64 89.64 0.5K
10:19 89.66 89.66 89.62 89.62 0.4K
10:20 89.62 89.71 89.62 89.71 1.0K
10:22 89.76 89.76 89.76 89.76 0.8K
10:23 89.67 89.73 89.67 89.73 2.1K
10:24 89.71 89.71 89.71 89.71 0.6K
10:26 89.72 89.75 89.72 89.75 1.1K
10:27 89.75 89.76 89.69 89.69 6.4K
10:28 89.67 89.73 89.67 89.70 5.1K
10:29 89.72 89.72 89.70 89.70 0.6K
10:30 89.69 89.70 89.69 89.70 4.1K
10:31 89.74 89.74 89.70 89.71 5.8K
10:32 89.68 89.74 89.68 89.71 2.2K
10:33 89.73 89.73 89.70 89.70 1.8K
10:35 89.73 89.79 89.73 89.79 4.8K
10:36 89.80 89.80 89.80 89.80 0.3K
10:37 89.77 89.77 89.75 89.75 1.4K
10:38 89.74 89.74 89.74 89.74 0.4K
10:39 89.79 89.79 89.79 89.79 1.6K
10:40 89.78 89.78 89.78 89.78 1.0K
10:41 89.78 89.78 89.77 89.78 3.5K
10:44 89.79 89.82 89.79 89.80 2.0K
10:45 89.78 89.78 89.71 89.71 3.0K
10:46 89.68 89.68 89.68 89.68 0.4K
10:47 89.69 89.75 89.69 89.74 2.5K
10:48 89.74 89.74 89.74 89.74 1.3K
10:49 89.77 89.77 89.77 89.77 0.2K
10:50 89.79 89.79 89.79 89.79 0.2K
10:51 89.80 89.80 89.79 89.79 6.7K
10:52 89.80 89.80 89.80 89.80 3.5K
10:53 89.79 89.80 89.75 89.75 6.3K
10:54 89.72 89.72 89.72 89.72 1.7K
10:55 89.69 89.71 89.69 89.70 1.2K
10:56 89.69 89.69 89.64 89.64 8.3K
10:57 89.64 89.64 89.63 89.63 1.9K
10:58 89.64 89.64 89.61 89.63 1.0K
10:59 89.68 89.68 89.65 89.65 1.1K
11:00 89.64 89.70 89.64 89.70 2.9K
11:01 89.65 89.68 89.65 89.68 0.7K
11:02 89.68 89.69 89.68 89.68 4.8K
11:03 89.66 89.68 89.66 89.68 1.0K
11:04 89.69 89.69 89.69 89.69 0.7K
11:05 89.69 89.73 89.69 89.73 6.1K
11:06 89.76 89.76 89.74 89.74 1.2K
11:07 89.73 89.75 89.73 89.75 3.5K
11:08 89.71 89.71 89.71 89.71 0.1K
11:09 89.72 89.72 89.70 89.70 1.7K
11:10 89.73 89.74 89.73 89.74 1.5K
11:11 89.73 89.73 89.73 89.73 0.3K
11:12 89.70 89.73 89.70 89.73 4.9K
11:13 89.72 89.76 89.71 89.76 3.2K
11:14 89.74 89.75 89.74 89.75 2.0K
11:15 89.79 89.79 89.78 89.78 2.1K
11:16 89.79 89.80 89.77 89.80 2.3K
11:17 89.78 89.78 89.78 89.78 2.2K
11:18 89.75 89.75 89.75 89.75 0.6K
11:19 89.77 89.78 89.77 89.77 1.3K
11:20 89.79 89.80 89.78 89.78 0.7K
11:21 89.78 89.81 89.78 89.81 0.7K
11:22 89.86 89.87 89.86 89.87 0.3K
11:23 89.87 89.88 89.86 89.88 1.7K
11:24 89.86 89.88 89.86 89.88 1.2K
11:25 89.87 89.87 89.87 89.87 1.4K
11:26 89.86 89.86 89.86 89.86 1.5K
11:27 89.86 89.86 89.86 89.86 0.6K
11:28 89.87 89.87 89.86 89.87 3.2K
11:29 89.87 89.87 89.87 89.87 0.5K
11:30 89.88 89.91 89.88 89.91 1.7K
11:31 89.91 89.91 89.91 89.91 6.0K
11:32 89.91 89.92 89.89 89.89 1.4K
11:33 89.93 89.93 89.90 89.90 4.2K
11:34 89.86 89.88 89.86 89.88 1.2K
11:35 89.92 89.92 89.87 89.88 6.5K
11:36 89.91 89.91 89.91 89.91 0.4K
11:37 89.92 89.94 89.92 89.94 3.5K
11:38 89.91 89.91 89.91 89.91 2.6K
11:39 89.93 89.93 89.93 89.93 2.5K
11:40 89.98 89.98 89.94 89.94 2.2K
11:41 89.95 89.95 89.95 89.95 0.4K
11:42 89.97 89.97 89.95 89.97 1.6K
11:43 90.00 90.00 89.98 89.98 1.5K
11:44 89.97 89.98 89.97 89.98 0.6K
11:45 89.98 89.98 89.94 89.94 1.5K
11:46 89.92 89.92 89.92 89.92 0.5K
11:47 89.87 89.87 89.87 89.87 0.9K
11:48 89.84 89.84 89.83 89.83 2.1K
11:49 89.85 89.85 89.85 89.85 5.0K
11:50 89.81 89.81 89.81 89.81 0.3K
11:51 89.79 89.80 89.79 89.80 3.5K
11:56 89.65 89.65 89.65 89.65 0.3K
11:57 89.62 89.65 89.62 89.65 1.5K
11:58 89.65 89.68 89.65 89.68 0.6K
11:59 89.70 89.70 89.70 89.70 1.0K
12:00 89.72 89.72 89.72 89.72 0.4K
12:01 89.70 89.75 89.70 89.75 1.1K
12:02 89.69 89.69 89.69 89.69 0.3K
12:03 89.66 89.72 89.66 89.72 6.8K
12:04 89.71 89.72 89.69 89.69 1.6K
12:05 89.67 89.67 89.67 89.67 0.4K
12:06 89.69 89.69 89.68 89.68 1.3K
12:07 89.72 89.74 89.72 89.72 1.2K
12:09 89.75 89.79 89.75 89.79 1.9K
12:10 89.78 89.78 89.78 89.78 0.7K
12:11 89.79 89.79 89.79 89.79 0.5K
12:13 89.73 89.73 89.72 89.72 0.8K
12:14 89.74 89.74 89.73 89.73 1.3K
12:15 89.76 89.76 89.72 89.74 0.8K
12:16 89.73 89.77 89.73 89.77 1.5K
12:17 89.74 89.77 89.74 89.77 0.7K
12:18 89.78 89.78 89.77 89.77 1.4K
12:20 89.74 89.77 89.74 89.77 1.1K
12:21 89.79 89.82 89.79 89.82 1.4K
12:22 89.86 89.87 89.85 89.86 3.2K
12:23 89.89 89.89 89.89 89.89 0.7K
12:25 89.90 89.92 89.90 89.92 0.7K
12:26 89.84 89.84 89.82 89.82 0.9K
12:28 89.86 89.86 89.85 89.85 0.4K
12:29 89.84 89.84 89.84 89.84 1.2K
12:30 89.81 89.81 89.81 89.81 0.4K
12:31 89.81 89.82 89.81 89.82 0.5K
12:32 89.81 89.81 89.81 89.81 0.3K
12:33 89.78 89.78 89.78 89.78 0.5K
12:35 89.84 89.84 89.81 89.81 0.4K
12:36 89.86 89.86 89.86 89.86 0.2K
12:37 89.84 89.84 89.83 89.83 0.7K
12:38 89.83 89.83 89.80 89.80 4.5K
12:39 89.81 89.81 89.81 89.81 0.6K
12:40 89.82 89.82 89.82 89.82 1.0K
12:42 89.84 89.84 89.84 89.84 2.2K
12:43 89.86 89.86 89.86 89.86 1.0K
12:44 89.88 89.88 89.86 89.86 1.6K
12:45 89.82 89.82 89.82 89.82 0.7K
12:47 89.84 89.86 89.84 89.86 0.5K
12:48 89.85 89.85 89.82 89.83 0.4K
12:49 89.84 89.85 89.83 89.85 0.9K
12:50 89.83 89.83 89.82 89.82 0.4K
12:51 89.85 89.85 89.83 89.83 0.9K
12:52 89.84 89.84 89.82 89.82 0.8K
12:53 89.86 89.86 89.86 89.86 0.6K
12:54 89.85 89.85 89.85 89.85 2.7K
12:55 89.87 89.87 89.84 89.84 2.6K
12:56 89.87 89.87 89.87 89.87 1.0K
12:57 89.82 89.82 89.82 89.82 0.4K
12:58 89.85 89.86 89.84 89.84 1.2K
12:59 89.85 89.85 89.85 89.85 0.7K
13:00 89.89 89.89 89.89 89.89 1.0K
13:01 89.90 89.90 89.90 89.90 1.4K
13:02 89.90 89.94 89.90 89.93 3.2K
13:04 89.92 89.93 89.92 89.93 1.4K
13:05 89.91 89.92 89.90 89.90 2.8K
13:06 89.94 89.94 89.93 89.93 1.3K
13:07 89.95 89.95 89.95 89.95 2.3K
13:10 89.99 90.00 89.99 90.00 0.7K
13:11 90.00 90.00 89.97 89.97 1.3K
13:12 89.98 89.99 89.98 89.99 1.4K
13:13 90.00 90.00 90.00 90.00 1.8K
13:15 89.99 89.99 89.99 89.99 2.6K
13:16 89.97 89.97 89.97 89.97 0.4K
13:17 89.97 89.97 89.93 89.93 6.2K
13:18 89.93 89.93 89.93 89.93 2.5K
13:19 89.92 89.92 89.92 89.92 7.4K
13:20 89.89 89.89 89.89 89.89 2.8K
13:22 89.83 89.83 89.83 89.83 0.7K
13:23 89.81 89.81 89.79 89.79 0.6K
13:24 89.77 89.77 89.77 89.77 0.6K
13:25 89.77 89.77 89.75 89.75 5.6K
13:26 89.74 89.76 89.74 89.76 2.9K
13:27 89.77 89.77 89.77 89.77 0.3K
13:28 89.78 89.78 89.75 89.74 1.8K
13:29 89.73 89.73 89.72 89.72 4.7K
13:30 89.78 89.78 89.78 89.78 0.1K
13:31 89.79 89.79 89.77 89.77 1.7K
13:32 89.78 89.78 89.76 89.76 3.0K
13:33 89.77 89.77 89.77 89.77 2.9K
13:35 89.81 89.81 89.81 89.81 0.2K
13:36 89.82 89.85 89.82 89.85 3.6K
13:37 89.81 89.81 89.81 89.81 0.3K
13:38 89.77 89.77 89.77 89.77 3.1K
13:39 89.79 89.79 89.78 89.79 1.1K
13:40 89.80 89.80 89.77 89.79 0.8K
13:42 89.86 89.86 89.86 89.86 0.6K
13:43 89.82 89.83 89.82 89.83 0.3K
13:44 89.80 89.81 89.80 89.81 1.0K
13:45 89.78 89.81 89.78 89.80 1.4K
13:46 89.81 89.81 89.80 89.80 1.1K
13:47 89.80 89.81 89.80 89.81 12.0K
13:48 89.81 89.81 89.79 89.79 0.9K
13:49 89.77 89.77 89.77 89.77 3.9K
13:50 89.76 89.76 89.74 89.74 0.3K
13:51 89.74 89.74 89.74 89.74 1.9K
13:53 89.74 89.75 89.74 89.75 2.0K
13:54 89.78 89.78 89.78 89.78 1.0K
13:55 89.75 89.76 89.75 89.76 3.6K
13:56 89.76 89.77 89.76 89.76 4.2K
13:57 89.76 89.77 89.75 89.77 2.3K
13:58 89.73 89.73 89.69 89.69 0.8K
13:59 89.70 89.70 89.70 89.70 2.2K
14:00 89.68 89.70 89.68 89.70 2.6K
14:01 89.69 89.71 89.69 89.71 2.3K
14:03 89.69 89.70 89.69 89.70 2.2K
14:04 89.72 89.72 89.72 89.72 1.3K
14:05 89.71 89.71 89.71 89.71 0.7K
14:06 89.66 89.66 89.66 89.66 0.4K
14:07 89.67 89.67 89.65 89.66 1.0K
14:08 89.64 89.69 89.64 89.69 2.3K
14:09 89.70 89.71 89.70 89.71 1.0K
14:10 89.76 89.76 89.75 89.75 0.7K
14:11 89.77 89.77 89.74 89.74 2.3K
14:12 89.76 89.78 89.75 89.75 2.9K
14:13 89.76 89.76 89.76 89.76 0.9K
14:14 89.73 89.74 89.73 89.74 2.1K
14:15 89.76 89.76 89.71 89.71 2.7K
14:16 89.70 89.70 89.70 89.70 0.2K
14:17 89.70 89.72 89.69 89.69 1.9K
14:18 89.72 89.72 89.72 89.72 8.9K
14:19 89.72 89.72 89.72 89.72 1.1K
14:20 89.73 89.75 89.72 89.72 1.7K
14:21 89.72 89.72 89.72 89.72 1.2K
14:22 89.74 89.74 89.74 89.74 0.6K
14:23 89.74 89.74 89.74 89.74 0.6K
14:24 89.71 89.71 89.71 89.71 5.2K
14:25 89.67 89.67 89.67 89.67 0.8K
14:26 89.67 89.67 89.67 89.67 0.4K
14:27 89.66 89.66 89.66 89.66 0.5K
14:28 89.66 89.66 89.64 89.65 2.0K
14:29 89.65 89.66 89.63 89.66 15.8K
14:31 89.59 89.59 89.57 89.57 192.9K
14:32 89.56 89.56 89.56 89.56 0.5K
14:33 89.54 89.55 89.53 89.55 1.7K
14:34 89.60 89.60 89.60 89.60 0.5K
14:35 89.59 89.60 89.59 89.59 1.3K
14:36 89.60 89.60 89.59 89.59 2.6K
14:38 89.58 89.58 89.57 89.58 2.0K
14:39 89.58 89.58 89.57 89.57 2.9K
14:40 89.57 89.57 89.56 89.56 2.5K
14:41 89.56 89.56 89.52 89.52 5.0K
14:42 89.52 89.52 89.52 89.52 0.7K
14:43 89.56 89.56 89.54 89.55 1.4K
14:44 89.58 89.58 89.55 89.56 0.6K
14:45 89.55 89.56 89.54 89.54 1.3K
14:46 89.55 89.55 89.54 89.54 1.1K
14:47 89.53 89.53 89.53 89.53 0.8K
14:49 89.55 89.55 89.55 89.55 1.4K
14:50 89.52 89.57 89.52 89.57 0.3K
14:51 89.57 89.57 89.56 89.57 1.5K
14:52 89.55 89.55 89.55 89.55 0.3K
14:53 89.56 89.59 89.56 89.59 1.4K
14:54 89.63 89.63 89.63 89.63 0.4K
14:55 89.63 89.63 89.63 89.63 0.3K
14:56 89.61 89.61 89.58 89.58 1.2K
14:57 89.57 89.62 89.57 89.62 0.8K
14:58 89.62 89.62 89.62 89.62 0.7K
14:59 89.62 89.62 89.62 89.62 3.0K
15:00 89.63 89.64 89.63 89.63 4.1K
15:01 89.62 89.62 89.59 89.60 4.8K
15:02 89.61 89.67 89.61 89.67 3.6K
15:03 89.67 89.70 89.67 89.69 4.3K
15:04 89.71 89.72 89.71 89.72 4.8K
15:05 89.72 89.72 89.72 89.72 2.9K
15:06 89.74 89.76 89.74 89.75 2.7K
15:07 89.76 89.76 89.71 89.71 1.1K
15:08 89.69 89.69 89.67 89.68 9.9K
15:09 89.67 89.68 89.67 89.68 1.2K
15:11 89.69 89.69 89.68 89.68 0.7K
15:12 89.66 89.66 89.64 89.64 3.2K
15:13 89.59 89.62 89.59 89.62 2.3K
15:14 89.64 89.65 89.64 89.64 0.7K
15:15 89.65 89.65 89.62 89.64 1.9K
15:16 89.63 89.63 89.62 89.62 1.6K
15:17 89.61 89.63 89.60 89.63 4.0K
15:18 89.63 89.65 89.63 89.65 1.5K
15:19 89.68 89.69 89.66 89.66 4.0K
15:20 89.68 89.68 89.63 89.64 5.2K
15:22 89.62 89.63 89.62 89.62 0.8K
15:23 89.62 89.62 89.60 89.60 1.9K
15:24 89.61 89.63 89.61 89.63 2.5K
15:25 89.63 89.63 89.61 89.61 6.1K
15:26 89.57 89.57 89.57 89.57 10.8K
15:27 89.56 89.58 89.55 89.55 10.7K
15:28 89.55 89.56 89.55 89.56 8.2K
15:29 89.56 89.56 89.54 89.55 5.7K
15:30 89.55 89.56 89.55 89.55 1.3K
15:31 89.59 89.59 89.56 89.58 15.8K
15:32 89.57 89.59 89.56 89.59 7.4K
15:33 89.58 89.58 89.56 89.58 14.9K
15:34 89.59 89.59 89.54 89.54 6.9K
15:35 89.52 89.52 89.28 89.30 11.5K
15:36 89.30 89.38 89.26 89.38 29.1K
15:37 89.41 89.48 89.41 89.48 4.0K
15:38 89.46 89.46 89.45 89.45 1.9K
15:39 89.41 89.43 89.37 89.37 1.6K
15:40 89.40 89.47 89.40 89.47 1.1K
15:41 89.52 89.52 89.50 89.52 4.3K
15:42 89.56 89.56 89.54 89.54 5.2K
15:43 89.59 89.60 89.59 89.60 5.3K
15:44 89.61 89.61 89.59 89.59 3.1K
15:45 89.61 89.61 89.56 89.56 15.4K
15:46 89.58 89.60 89.58 89.60 6.0K
15:47 89.63 89.63 89.61 89.61 1.2K
15:48 89.62 89.63 89.60 89.63 1.8K
15:50 89.57 89.57 89.44 89.44 5.9K
15:51 89.49 89.50 89.45 89.47 1.1K
15:52 89.47 89.47 89.43 89.43 4.1K
15:53 89.44 89.50 89.44 89.49 4.5K
15:54 89.43 89.48 89.43 89.48 4.6K
15:55 89.45 89.45 89.34 89.35 10.8K
15:56 89.35 89.38 89.35 89.38 9.5K
15:57 89.36 89.36 89.32 89.32 4.4K
15:58 89.33 89.34 89.32 89.33 11.9K
15:59 89.33 89.35 89.27 89.35 6.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available