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 89.56 89.64 89.56 89.58 34.7K
09:31 89.60 89.66 89.60 89.61 8.5K
09:32 89.67 89.74 89.67 89.74 15.0K
09:33 89.71 89.71 89.69 89.69 1.3K
09:34 89.67 89.79 89.64 89.79 8.2K
09:35 89.79 89.81 89.79 89.81 1.2K
09:36 89.87 89.89 89.87 89.89 0.7K
09:37 89.94 89.94 89.94 89.94 0.2K
09:38 89.99 89.99 89.96 89.96 4.9K
09:39 89.94 89.99 89.94 89.99 4.4K
09:40 90.09 90.09 90.09 90.09 0.1K
09:41 90.10 90.12 90.10 90.12 2.5K
09:43 90.06 90.08 90.04 90.04 15.3K
09:44 90.07 90.07 90.07 90.07 0.9K
09:45 90.07 90.09 90.07 90.07 1.8K
09:46 90.04 90.06 90.00 90.00 4.4K
09:47 90.01 90.01 89.96 89.99 2.5K
09:48 89.97 89.97 89.96 89.96 1.3K
09:49 89.95 89.95 89.93 89.93 1.9K
09:50 89.91 89.91 89.91 89.91 0.5K
09:52 89.90 89.90 89.89 89.90 1.4K
09:53 89.87 89.87 89.86 89.86 1.8K
09:54 89.91 89.95 89.91 89.95 1.0K
09:55 89.89 89.92 89.89 89.91 1.3K
09:56 89.88 89.88 89.87 89.87 1.3K
09:57 89.91 89.91 89.84 89.84 1.7K
09:59 89.90 89.90 89.88 89.88 2.8K
10:00 89.83 89.93 89.83 89.93 2.9K
10:02 89.90 89.93 89.90 89.93 3.0K
10:03 89.91 89.91 89.91 89.91 1.4K
10:04 89.87 89.89 89.82 89.82 2.8K
10:05 89.85 89.85 89.85 89.85 0.6K
10:06 89.88 89.88 89.83 89.83 3.1K
10:07 89.86 89.89 89.86 89.89 2.3K
10:08 89.85 89.87 89.85 89.87 1.2K
10:09 89.82 89.82 89.74 89.74 1.7K
10:11 89.82 89.84 89.81 89.84 0.8K
10:12 89.84 89.84 89.79 89.79 0.8K
10:13 89.85 89.85 89.85 89.85 0.7K
10:14 89.89 89.89 89.89 89.89 0.3K
10:15 89.93 89.93 89.92 89.92 1.2K
10:16 89.83 89.86 89.83 89.83 4.6K
10:17 89.88 89.88 89.87 89.88 1.7K
10:18 89.95 89.95 89.95 89.95 1.2K
10:19 89.87 89.87 89.85 89.87 1.7K
10:20 89.85 89.85 89.82 89.82 2.6K
10:21 89.77 89.79 89.77 89.79 1.4K
10:23 89.74 89.74 89.74 89.74 0.7K
10:25 89.76 89.76 89.76 89.76 0.7K
10:26 89.69 89.69 89.69 89.69 1.9K
10:27 89.70 89.70 89.70 89.70 0.3K
10:28 89.71 89.71 89.69 89.69 0.8K
10:29 89.72 89.73 89.72 89.73 1.6K
10:30 89.71 89.71 89.69 89.71 2.0K
10:31 89.73 89.73 89.71 89.72 2.2K
10:32 89.74 89.74 89.74 89.74 3.0K
10:33 89.78 89.78 89.77 89.77 2.5K
10:34 89.76 89.79 89.76 89.79 4.8K
10:35 89.81 89.82 89.81 89.82 2.5K
10:36 89.82 89.82 89.82 89.82 0.3K
10:37 89.85 89.85 89.82 89.82 1.6K
10:38 89.85 89.86 89.84 89.86 3.1K
10:39 89.83 89.83 89.83 89.83 1.1K
10:40 89.83 89.83 89.80 89.80 1.2K
10:41 89.80 89.80 89.80 89.80 1.5K
10:42 89.79 89.79 89.79 89.79 0.6K
10:44 89.78 89.79 89.78 89.79 0.4K
10:45 89.83 89.83 89.76 89.76 2.3K
10:46 89.79 89.79 89.75 89.75 3.7K
10:47 89.73 89.75 89.73 89.75 3.4K
10:48 89.73 89.73 89.73 89.73 0.5K
10:49 89.77 89.77 89.73 89.73 2.6K
10:50 89.77 89.77 89.77 89.77 0.8K
10:51 89.79 89.79 89.78 89.78 2.7K
10:52 89.79 89.79 89.77 89.77 4.5K
10:54 89.73 89.73 89.73 89.73 0.4K
10:55 89.73 89.73 89.73 89.73 1.2K
10:56 89.71 89.71 89.68 89.68 1.4K
10:57 89.65 89.65 89.65 89.65 0.7K
10:58 89.71 89.71 89.71 89.71 0.3K
10:59 89.70 89.70 89.67 89.68 1.8K
11:00 89.70 89.72 89.70 89.72 2.0K
11:01 89.72 89.72 89.72 89.72 0.3K
11:02 89.71 89.71 89.71 89.71 2.1K
11:03 89.74 89.74 89.74 89.74 2.8K
11:04 89.75 89.75 89.75 89.75 0.4K
11:05 89.74 89.74 89.74 89.74 2.2K
11:06 89.74 89.74 89.74 89.74 0.9K
11:07 89.72 89.72 89.67 89.68 3.9K
11:08 89.70 89.72 89.70 89.72 3.3K
11:11 89.70 89.70 89.70 89.70 2.2K
11:12 89.73 89.73 89.73 89.73 0.7K
11:13 89.71 89.76 89.71 89.76 1.4K
11:15 89.69 89.73 89.67 89.73 6.5K
11:16 89.74 89.75 89.73 89.74 8.4K
11:17 89.73 89.77 89.73 89.73 6.8K
11:18 89.71 89.71 89.66 89.66 3.6K
11:19 89.65 89.66 89.65 89.66 1.3K
11:20 89.64 89.66 89.64 89.66 1.2K
11:21 89.63 89.67 89.63 89.67 1.0K
11:22 89.64 89.64 89.64 89.64 0.7K
11:23 89.58 89.58 89.57 89.57 1.0K
11:25 89.50 89.50 89.48 89.48 2.8K
11:26 89.48 89.52 89.48 89.50 2.8K
11:27 89.51 89.51 89.44 89.44 3.4K
11:29 89.38 89.38 89.37 89.37 0.7K
11:30 89.39 89.40 89.39 89.40 1.1K
11:31 89.44 89.44 89.44 89.44 0.4K
11:32 89.46 89.46 89.46 89.46 0.1K
11:33 89.45 89.45 89.43 89.43 2.6K
11:34 89.43 89.43 89.41 89.43 1.7K
11:35 89.43 89.45 89.43 89.45 0.8K
11:36 89.51 89.55 89.51 89.55 0.7K
11:37 89.55 89.55 89.53 89.53 5.5K
11:38 89.63 89.63 89.61 89.61 2.7K
11:39 89.59 89.60 89.59 89.60 6.6K
11:40 89.60 89.62 89.60 89.60 2.1K
11:41 89.58 89.58 89.55 89.56 4.0K
11:43 89.51 89.51 89.51 89.51 0.4K
11:44 89.51 89.54 89.51 89.54 1.3K
11:45 89.54 89.54 89.52 89.52 1.8K
11:46 89.51 89.54 89.51 89.52 2.6K
11:47 89.53 89.53 89.52 89.52 1.6K
11:48 89.51 89.51 89.47 89.47 6.0K
11:49 89.44 89.47 89.44 89.47 1.0K
11:50 89.46 89.46 89.46 89.46 0.4K
11:51 89.45 89.45 89.43 89.45 1.1K
11:52 89.40 89.40 89.37 89.37 0.8K
11:53 89.37 89.40 89.37 89.40 1.8K
11:54 89.43 89.43 89.43 89.43 0.2K
11:55 89.45 89.45 89.43 89.43 1.4K
11:56 89.41 89.41 89.29 89.29 15.3K
11:57 89.34 89.35 89.34 89.35 1.0K
11:58 89.36 89.36 89.33 89.33 3.9K
11:59 89.34 89.36 89.33 89.36 1.7K
12:00 89.35 89.35 89.32 89.35 5.2K
12:01 89.39 89.42 89.39 89.42 1.3K
12:02 89.42 89.42 89.41 89.42 2.4K
12:03 89.40 89.40 89.38 89.38 0.9K
12:04 89.40 89.40 89.40 89.40 1.4K
12:05 89.41 89.44 89.39 89.44 3.7K
12:06 89.46 89.47 89.46 89.47 1.0K
12:07 89.46 89.46 89.46 89.46 2.1K
12:09 89.38 89.38 89.37 89.37 2.7K
12:10 89.38 89.38 89.35 89.34 0.9K
12:11 89.39 89.39 89.39 89.39 0.7K
12:12 89.35 89.35 89.31 89.31 5.0K
12:13 89.33 89.34 89.33 89.33 2.2K
12:14 89.34 89.37 89.31 89.37 6.0K
12:15 89.36 89.36 89.32 89.33 7.2K
12:16 89.31 89.31 89.29 89.31 3.6K
12:17 89.33 89.33 89.33 89.33 0.8K
12:18 89.32 89.33 89.30 89.30 3.7K
12:20 89.30 89.30 89.30 89.30 0.4K
12:21 89.37 89.37 89.37 89.37 0.4K
12:22 89.39 89.39 89.36 89.36 0.6K
12:23 89.36 89.36 89.34 89.34 1.3K
12:25 89.40 89.40 89.39 89.39 2.9K
12:26 89.41 89.41 89.40 89.40 19.8K
12:27 89.41 89.41 89.40 89.40 0.9K
12:28 89.39 89.41 89.37 89.41 3.3K
12:29 89.43 89.43 89.43 89.43 1.1K
12:30 89.43 89.43 89.43 89.43 0.9K
12:32 89.44 89.44 89.43 89.43 0.8K
12:33 89.41 89.41 89.40 89.40 2.3K
12:34 89.36 89.39 89.36 89.39 2.7K
12:36 89.45 89.49 89.45 89.49 1.8K
12:37 89.47 89.47 89.46 89.46 1.5K
12:38 89.43 89.44 89.43 89.43 0.7K
12:39 89.44 89.44 89.41 89.41 0.5K
12:40 89.43 89.43 89.43 89.43 2.4K
12:41 89.44 89.46 89.44 89.46 4.1K
12:42 89.43 89.44 89.42 89.44 1.1K
12:43 89.37 89.37 89.37 89.37 1.0K
12:44 89.36 89.36 89.34 89.34 0.6K
12:45 89.36 89.40 89.36 89.40 1.5K
12:46 89.37 89.37 89.37 89.37 0.3K
12:47 89.37 89.37 89.37 89.37 0.4K
12:48 89.40 89.40 89.40 89.40 2.9K
12:49 89.43 89.43 89.43 89.43 0.4K
12:50 89.42 89.42 89.40 89.40 1.0K
12:51 89.39 89.41 89.39 89.39 1.0K
12:52 89.38 89.38 89.36 89.36 2.8K
12:53 89.31 89.31 89.30 89.30 1.3K
12:54 89.30 89.30 89.28 89.28 1.8K
12:55 89.25 89.25 89.25 89.25 0.4K
12:56 89.23 89.23 89.18 89.18 1.0K
12:57 89.17 89.17 89.17 89.17 1.4K
12:58 89.15 89.17 89.15 89.17 4.1K
12:59 89.13 89.13 89.12 89.12 16.5K
13:00 89.12 89.15 89.12 89.13 0.9K
13:01 89.14 89.14 89.12 89.12 1.4K
13:02 89.18 89.18 89.18 89.18 1.2K
13:03 89.15 89.15 89.15 89.15 2.8K
13:04 89.17 89.17 89.14 89.14 3.6K
13:05 89.13 89.14 89.13 89.14 2.6K
13:06 89.13 89.13 89.12 89.12 4.3K
13:07 89.14 89.14 89.14 89.14 0.2K
13:08 89.11 89.13 89.11 89.13 1.5K
13:09 89.14 89.16 89.14 89.16 1.1K
13:10 89.15 89.16 89.15 89.16 2.2K
13:13 89.23 89.24 89.19 89.19 1.5K
13:14 89.21 89.21 89.21 89.21 0.4K
13:15 89.19 89.19 89.16 89.16 1.4K
13:16 89.17 89.17 89.17 89.17 0.2K
13:17 89.12 89.12 89.06 89.06 1.1K
13:18 89.08 89.08 89.06 89.06 0.5K
13:19 89.07 89.09 89.07 89.09 4.8K
13:20 89.13 89.13 89.13 89.13 15.9K
13:21 89.09 89.09 89.03 89.03 3.8K
13:22 89.09 89.09 89.09 89.09 1.1K
13:24 89.05 89.07 89.04 89.04 2.0K
13:25 89.06 89.06 89.03 89.03 0.8K
13:26 89.02 89.02 89.02 89.02 0.2K
13:27 89.02 89.02 89.01 89.01 0.4K
13:28 89.00 89.01 88.96 88.96 1.6K
13:29 88.99 88.99 88.97 88.97 2.4K
13:30 88.94 88.94 88.94 88.94 0.3K
13:31 88.90 88.91 88.87 88.87 2.0K
13:32 88.88 88.88 88.86 88.88 11.3K
13:33 88.87 88.87 88.85 88.85 1.8K
13:34 88.84 88.84 88.84 88.84 1.4K
13:35 88.83 88.83 88.82 88.82 1.0K
13:37 88.79 88.79 88.78 88.78 0.4K
13:38 88.82 88.82 88.80 88.80 0.7K
13:39 88.82 88.85 88.82 88.85 0.6K
13:40 88.86 88.87 88.86 88.87 2.9K
13:41 88.94 88.95 88.94 88.95 1.9K
13:42 89.00 89.00 89.00 89.00 2.1K
13:43 89.00 89.00 89.00 89.00 2.8K
13:44 88.95 88.95 88.95 88.95 3.9K
13:45 88.93 89.00 88.93 89.00 2.1K
13:46 88.97 88.97 88.97 88.97 0.7K
13:47 88.93 88.93 88.91 88.91 0.9K
13:49 88.90 88.92 88.90 88.91 1.0K
13:50 88.96 88.96 88.93 88.93 6.0K
13:52 88.96 88.96 88.92 88.92 1.4K
13:53 88.93 88.93 88.91 88.91 5.6K
13:54 88.94 88.94 88.94 88.94 0.6K
13:55 88.94 88.96 88.94 88.96 1.4K
13:56 88.94 88.94 88.94 88.94 0.8K
13:57 88.94 88.94 88.93 88.93 1.3K
13:58 88.91 88.91 88.89 88.89 0.9K
13:59 88.88 88.88 88.88 88.88 0.7K
14:00 88.90 88.96 88.90 88.96 2.3K
14:01 88.98 88.98 88.93 88.94 2.7K
14:02 88.95 88.95 88.92 88.92 0.6K
14:03 88.94 88.94 88.94 88.94 1.4K
14:04 88.93 88.93 88.93 88.93 0.8K
14:05 88.99 88.99 88.95 88.95 0.8K
14:06 88.95 88.95 88.94 88.94 1.0K
14:07 88.97 88.97 88.96 88.96 1.0K
14:08 88.94 88.94 88.93 88.93 1.5K
14:09 88.96 88.99 88.96 88.99 3.3K
14:10 88.97 89.02 88.97 89.02 1.6K
14:11 88.99 88.99 88.99 88.99 0.6K
14:12 89.02 89.06 89.02 89.05 3.8K
14:13 89.07 89.07 89.07 89.07 0.4K
14:14 89.09 89.09 89.04 89.04 1.8K
14:15 89.10 89.10 89.10 89.10 0.2K
14:16 89.08 89.08 89.08 89.08 2.8K
14:17 89.08 89.08 89.08 89.08 3.8K
14:18 89.11 89.12 89.09 89.12 5.0K
14:19 89.12 89.12 89.12 89.12 0.6K
14:20 89.07 89.07 89.07 89.07 2.5K
14:21 89.10 89.10 89.10 89.10 1.3K
14:22 89.13 89.13 89.13 89.13 2.5K
14:25 89.10 89.10 89.10 89.10 0.7K
14:26 89.14 89.14 89.14 89.14 0.2K
14:27 89.12 89.12 89.05 89.05 12.0K
14:28 89.03 89.09 89.03 89.09 3.5K
14:29 89.08 89.08 89.06 89.06 2.6K
14:30 89.07 89.09 89.07 89.09 0.8K
14:31 89.10 89.11 89.09 89.10 4.0K
14:32 89.07 89.07 89.07 89.07 0.9K
14:33 89.03 89.03 89.03 89.03 0.3K
14:34 89.01 89.01 88.99 89.01 1.6K
14:35 88.99 88.99 88.99 88.99 0.4K
14:36 88.98 89.01 88.98 89.01 29.2K
14:37 88.99 89.03 88.99 89.03 1.5K
14:38 89.03 89.04 89.03 89.02 3.8K
14:39 89.04 89.04 89.02 89.03 4.7K
14:41 89.04 89.04 88.99 88.99 5.2K
14:42 89.01 89.03 89.01 89.01 3.6K
14:43 89.01 89.01 88.95 88.95 1.5K
14:44 88.95 88.95 88.91 88.94 1.0K
14:45 88.94 88.97 88.94 88.97 1.9K
14:46 88.95 88.95 88.92 88.93 2.0K
14:47 88.84 88.84 88.84 88.84 0.6K
14:48 88.86 88.86 88.86 88.86 0.6K
14:49 88.85 88.86 88.85 88.86 0.8K
14:50 88.86 88.86 88.82 88.82 1.7K
14:51 88.84 88.86 88.84 88.85 8.5K
14:52 88.84 88.84 88.83 88.83 1.4K
14:53 88.82 88.83 88.82 88.83 1.1K
14:54 88.83 88.84 88.81 88.84 15.9K
14:55 88.81 88.81 88.81 88.81 0.5K
14:56 88.81 88.85 88.79 88.85 3.2K
14:58 88.81 88.84 88.80 88.84 1.1K
14:59 88.85 88.85 88.82 88.82 0.9K
15:00 88.88 88.92 88.88 88.92 1.4K
15:01 88.91 88.91 88.90 88.90 0.7K
15:02 88.91 88.97 88.91 88.97 2.6K
15:03 88.93 88.93 88.88 88.88 9.8K
15:04 88.90 88.90 88.87 88.90 1.7K
15:05 88.88 88.95 88.88 88.91 2.6K
15:06 88.92 88.95 88.92 88.91 14.2K
15:07 88.91 88.91 88.87 88.89 3.4K
15:08 88.89 88.93 88.89 88.93 6.0K
15:09 88.94 88.94 88.89 88.90 3.0K
15:10 88.89 88.91 88.88 88.89 2.3K
15:11 88.91 88.91 88.88 88.88 4.8K
15:12 88.87 88.87 88.87 88.87 0.9K
15:13 88.84 88.87 88.84 88.86 4.2K
15:14 88.85 88.89 88.85 88.89 1.4K
15:15 88.89 88.94 88.89 88.93 1.1K
15:16 88.96 88.96 88.92 88.95 2.4K
15:17 88.96 88.96 88.94 88.94 0.7K
15:18 88.96 88.96 88.94 88.94 1.9K
15:19 88.97 88.97 88.97 88.97 0.7K
15:20 88.98 88.98 88.97 88.97 2.0K
15:21 89.02 89.05 89.00 89.03 7.3K
15:22 89.05 89.08 89.04 89.08 1.6K
15:23 89.06 89.08 89.00 89.00 4.7K
15:24 89.01 89.01 88.97 88.97 4.1K
15:25 88.95 88.97 88.93 88.95 1.3K
15:26 88.96 88.98 88.96 88.98 2.1K
15:27 88.98 88.98 88.96 88.96 0.6K
15:28 88.96 88.96 88.95 88.96 3.2K
15:29 88.90 88.90 88.90 88.90 0.2K
15:30 88.93 88.93 88.91 88.91 8.0K
15:31 88.91 88.92 88.89 88.89 2.5K
15:32 88.92 88.94 88.91 88.94 3.7K
15:33 88.94 88.96 88.94 88.94 19.9K
15:34 88.91 88.93 88.91 88.92 6.5K
15:35 88.92 88.94 88.90 88.90 2.7K
15:36 88.91 88.96 88.91 88.92 1.2K
15:37 88.92 88.96 88.92 88.94 3.1K
15:38 88.92 88.92 88.91 88.91 3.1K
15:39 88.95 88.95 88.92 88.92 0.5K
15:40 88.94 88.95 88.94 88.94 2.4K
15:41 88.98 89.03 88.98 89.03 5.5K
15:42 89.02 89.02 88.97 88.99 3.5K
15:44 89.06 89.10 89.05 89.05 3.3K
15:45 89.04 89.04 89.04 89.04 0.7K
15:46 89.05 89.05 89.02 89.04 2.5K
15:48 89.14 89.14 89.13 89.13 0.8K
15:50 89.18 89.21 89.14 89.21 26.8K
15:51 89.22 89.22 89.21 89.22 2.6K
15:52 89.17 89.19 89.17 89.19 2.7K
15:53 89.15 89.19 89.15 89.19 1.1K
15:54 89.21 89.21 89.21 89.21 0.7K
15:55 89.22 89.25 89.20 89.20 11.2K
15:56 89.22 89.22 89.20 89.20 4.1K
15:57 89.22 89.23 89.22 89.21 2.1K
15:58 89.20 89.23 89.20 89.22 5.4K
15:59 89.23 89.27 89.22 89.27 5.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available