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 89.21 89.21 89.09 89.09 37.9K
09:31 88.99 88.99 88.99 88.99 2.6K
09:32 89.00 89.00 88.92 88.92 2.5K
09:33 88.86 88.93 88.86 88.93 1.3K
09:35 88.74 88.74 88.62 88.62 5.9K
09:36 88.64 88.64 88.64 88.64 0.4K
09:37 88.58 88.60 88.57 88.57 3.4K
09:38 88.51 88.51 88.51 88.51 2.8K
09:39 88.53 88.53 88.53 88.53 0.2K
09:40 88.47 88.47 88.47 88.47 0.5K
09:41 88.47 88.47 88.47 88.47 2.4K
09:42 88.39 88.39 88.39 88.39 0.2K
09:43 88.35 88.37 88.35 88.37 17.9K
09:44 88.43 88.44 88.39 88.44 0.9K
09:45 88.46 88.51 88.46 88.51 11.6K
09:46 88.54 88.54 88.51 88.51 0.8K
09:47 88.56 88.56 88.56 88.56 0.8K
09:49 88.65 88.67 88.65 88.67 0.3K
09:50 88.59 88.73 88.59 88.73 0.8K
09:51 88.81 88.86 88.81 88.86 1.0K
09:52 88.71 88.71 88.71 88.71 1.0K
09:54 88.86 88.86 88.86 88.86 5.4K
09:55 88.88 88.91 88.88 88.91 1.1K
09:56 88.88 88.88 88.88 88.88 2.0K
09:57 88.91 88.91 88.91 88.91 0.5K
09:58 88.94 88.94 88.94 88.94 0.5K
10:00 88.96 88.97 88.96 88.97 2.9K
10:01 89.00 89.00 89.00 89.00 0.4K
10:02 88.94 88.94 88.93 88.93 0.7K
10:03 88.96 88.96 88.96 88.96 0.5K
10:04 88.95 88.95 88.95 88.95 0.3K
10:05 89.00 89.00 88.98 88.98 1.8K
10:06 88.96 88.97 88.96 88.97 0.9K
10:07 88.95 88.95 88.94 88.94 1.5K
10:08 88.93 88.95 88.88 88.88 0.9K
10:10 88.91 88.91 88.83 88.83 5.9K
10:11 88.78 88.79 88.77 88.78 9.1K
10:12 88.75 88.80 88.72 88.80 6.4K
10:13 88.90 88.90 88.90 88.90 0.6K
10:14 89.00 89.00 88.98 88.98 0.4K
10:15 89.00 89.00 89.00 89.00 0.9K
10:16 88.98 88.98 88.98 88.98 54.0K
10:17 88.99 89.02 88.99 89.02 1.7K
10:18 89.05 89.10 89.05 89.10 0.9K
10:19 89.10 89.17 89.10 89.17 2.0K
10:20 89.12 89.12 89.12 89.12 0.5K
10:21 89.07 89.12 89.07 89.09 3.8K
10:22 89.12 89.12 89.12 89.12 2.9K
10:23 89.08 89.08 89.05 89.05 7.7K
10:24 89.04 89.06 89.04 89.06 1.7K
10:25 89.05 89.07 89.05 89.07 1.5K
10:28 89.14 89.14 89.12 89.12 3.2K
10:29 89.15 89.15 89.15 89.15 1.5K
10:30 89.21 89.21 89.14 89.14 0.6K
10:31 89.12 89.15 89.11 89.11 1.4K
10:32 89.14 89.14 89.14 89.14 1.3K
10:33 89.19 89.20 89.19 89.20 1.3K
10:34 89.23 89.23 89.21 89.21 1.7K
10:35 89.29 89.29 89.29 89.29 1.6K
10:36 89.24 89.24 89.24 89.24 0.8K
10:37 89.26 89.26 89.26 89.26 1.9K
10:38 89.29 89.35 89.29 89.35 1.0K
10:39 89.35 89.35 89.33 89.33 0.5K
10:40 89.33 89.35 89.30 89.35 0.6K
10:41 89.38 89.38 89.37 89.37 0.8K
10:42 89.39 89.39 89.38 89.38 1.6K
10:43 89.40 89.40 89.40 89.40 0.2K
10:44 89.33 89.37 89.33 89.37 1.0K
10:45 89.34 89.34 89.34 89.34 0.3K
10:46 89.31 89.31 89.31 89.31 1.2K
10:47 89.32 89.32 89.31 89.31 0.9K
10:49 89.32 89.32 89.28 89.28 1.4K
10:50 89.28 89.28 89.28 89.28 0.3K
10:51 89.28 89.34 89.27 89.34 1.1K
10:53 89.30 89.30 89.27 89.27 1.4K
10:54 89.25 89.25 89.24 89.25 1.3K
10:55 89.27 89.27 89.23 89.23 4.4K
10:56 89.21 89.21 89.17 89.21 0.8K
10:57 89.21 89.21 89.19 89.19 1.9K
10:58 89.22 89.22 89.22 89.22 0.6K
10:59 89.22 89.28 89.22 89.28 5.0K
11:02 89.29 89.31 89.27 89.27 1.8K
11:03 89.29 89.31 89.29 89.31 5.2K
11:04 89.31 89.31 89.30 89.30 2.6K
11:05 89.33 89.35 89.32 89.32 8.3K
11:06 89.30 89.31 89.29 89.31 0.8K
11:08 89.30 89.30 89.26 89.26 5.4K
11:09 89.25 89.25 89.24 89.24 0.6K
11:10 89.31 89.32 89.30 89.32 1.0K
11:11 89.29 89.33 89.29 89.33 0.5K
11:13 89.40 89.40 89.39 89.39 1.8K
11:14 89.36 89.39 89.36 89.38 6.8K
11:15 89.37 89.37 89.32 89.34 7.9K
11:16 89.30 89.33 89.30 89.33 0.3K
11:17 89.32 89.32 89.31 89.31 1.8K
11:18 89.37 89.37 89.37 89.37 0.4K
11:19 89.41 89.41 89.38 89.38 1.5K
11:20 89.34 89.34 89.29 89.30 3.0K
11:21 89.31 89.35 89.30 89.35 1.5K
11:22 89.30 89.30 89.30 89.30 0.5K
11:23 89.27 89.27 89.27 89.27 0.6K
11:24 89.26 89.27 89.26 89.27 1.0K
11:25 89.22 89.25 89.22 89.25 2.6K
11:27 89.23 89.23 89.23 89.23 0.4K
11:28 89.20 89.20 89.20 89.20 1.1K
11:29 89.17 89.17 89.14 89.14 4.7K
11:30 89.08 89.08 89.06 89.06 0.9K
11:31 89.06 89.06 89.04 89.04 1.3K
11:32 89.06 89.06 89.04 89.04 1.3K
11:33 89.05 89.05 89.00 89.00 0.9K
11:34 88.98 88.98 88.98 88.98 0.4K
11:35 89.00 89.01 88.98 89.01 1.0K
11:36 88.97 88.98 88.96 88.96 0.6K
11:37 88.94 88.95 88.94 88.94 0.6K
11:38 88.93 88.93 88.91 88.91 1.0K
11:39 88.85 88.87 88.85 88.86 0.7K
11:40 88.89 88.89 88.84 88.84 2.2K
11:41 88.79 88.79 88.79 88.79 0.1K
11:42 88.85 88.87 88.85 88.87 1.9K
11:43 88.85 88.85 88.85 88.85 1.2K
11:45 88.81 88.84 88.80 88.84 4.5K
11:46 88.84 88.84 88.81 88.81 0.6K
11:47 88.80 88.80 88.80 88.80 1.2K
11:49 88.79 88.79 88.77 88.77 1.0K
11:50 88.78 88.81 88.78 88.81 0.4K
11:51 88.83 88.83 88.82 88.83 1.9K
11:52 88.81 88.83 88.81 88.83 0.9K
11:53 88.75 88.75 88.75 88.75 0.2K
11:54 88.76 88.78 88.76 88.78 1.9K
11:55 88.75 88.75 88.75 88.75 0.4K
11:56 88.72 88.72 88.72 88.72 0.4K
11:57 88.74 88.74 88.74 88.74 0.7K
11:59 88.74 88.74 88.70 88.70 0.9K
12:00 88.70 88.75 88.70 88.75 1.0K
12:01 88.76 88.76 88.74 88.74 1.3K
12:02 88.75 88.82 88.75 88.82 5.5K
12:03 88.85 88.85 88.85 88.85 0.6K
12:04 88.88 88.88 88.88 88.88 1.4K
12:05 88.89 88.90 88.89 88.90 2.0K
12:06 88.92 88.93 88.92 88.93 1.1K
12:08 88.91 88.95 88.91 88.95 3.7K
12:09 88.95 88.98 88.95 88.98 2.5K
12:10 88.97 88.97 88.88 88.88 0.9K
12:11 88.86 88.91 88.86 88.91 0.6K
12:12 88.93 88.96 88.93 88.96 0.9K
12:13 88.90 88.90 88.90 88.90 0.3K
12:14 88.92 88.92 88.92 88.92 0.2K
12:15 88.91 88.94 88.91 88.94 0.6K
12:16 88.97 88.97 88.97 88.97 0.6K
12:17 89.02 89.04 89.02 89.04 0.6K
12:19 89.07 89.08 89.07 89.08 0.5K
12:21 89.13 89.13 89.13 89.12 0.2K
12:22 89.08 89.08 89.08 89.08 0.1K
12:23 89.06 89.06 89.06 89.06 0.8K
12:24 89.04 89.05 89.04 89.05 1.9K
12:25 89.05 89.05 89.05 89.05 0.9K
12:27 89.04 89.04 89.04 89.04 0.5K
12:28 89.06 89.06 89.06 89.06 0.4K
12:29 89.04 89.04 89.01 89.01 1.4K
12:30 89.00 89.00 88.97 88.97 2.1K
12:31 89.07 89.09 89.05 89.05 2.2K
12:32 89.07 89.07 89.07 89.07 0.7K
12:33 89.06 89.06 89.06 89.06 0.4K
12:34 89.03 89.03 88.96 88.96 1.6K
12:35 88.99 88.99 88.96 88.96 0.8K
12:37 88.96 88.99 88.90 88.90 5.1K
12:38 88.93 88.93 88.93 88.93 0.3K
12:39 88.93 88.93 88.93 88.93 0.4K
12:40 88.93 88.94 88.93 88.94 4.5K
12:41 88.97 88.97 88.97 88.97 0.2K
12:42 88.95 88.95 88.89 88.92 0.9K
12:43 88.91 88.92 88.91 88.92 0.8K
12:44 88.94 88.94 88.94 88.94 0.7K
12:45 88.93 88.93 88.91 88.91 0.6K
12:46 88.86 88.86 88.86 88.86 0.7K
12:47 88.86 88.86 88.80 88.81 1.1K
12:48 88.77 88.77 88.77 88.77 0.5K
12:49 88.76 88.76 88.75 88.75 3.2K
12:50 88.72 88.72 88.64 88.64 1.2K
12:51 88.68 88.69 88.68 88.69 3.5K
12:52 88.67 88.68 88.67 88.68 0.4K
12:53 88.67 88.68 88.67 88.68 1.1K
12:54 88.65 88.71 88.65 88.70 0.5K
12:55 88.65 88.65 88.64 88.64 1.5K
12:57 88.62 88.62 88.58 88.58 0.8K
12:58 88.58 88.58 88.57 88.57 0.8K
12:59 88.57 88.57 88.55 88.55 0.8K
13:00 88.53 88.53 88.53 88.53 0.5K
13:01 88.55 88.55 88.55 88.55 0.1K
13:02 88.52 88.57 88.52 88.57 1.2K
13:03 88.59 88.63 88.59 88.63 1.2K
13:04 88.62 88.62 88.58 88.62 1.0K
13:05 88.63 88.63 88.62 88.62 1.4K
13:06 88.61 88.64 88.61 88.64 1.7K
13:08 88.71 88.71 88.69 88.71 1.4K
13:09 88.71 88.71 88.71 88.71 0.2K
13:10 88.68 88.68 88.64 88.64 1.1K
13:11 88.67 88.73 88.67 88.71 1.0K
13:13 88.74 88.77 88.74 88.77 0.6K
13:15 88.82 88.86 88.82 88.85 2.2K
13:16 88.85 88.87 88.85 88.87 1.6K
13:17 88.88 88.88 88.88 88.88 0.2K
13:18 88.83 88.86 88.83 88.83 0.9K
13:19 88.87 88.88 88.85 88.85 2.3K
13:20 88.83 88.83 88.83 88.83 0.5K
13:21 88.89 88.89 88.89 88.89 1.0K
13:22 88.83 88.83 88.83 88.83 0.4K
13:23 88.84 88.84 88.84 88.84 2.6K
13:24 88.82 88.86 88.82 88.86 0.6K
13:26 88.81 88.81 88.81 88.81 0.4K
13:28 88.77 88.77 88.77 88.77 0.2K
13:29 88.69 88.69 88.69 88.69 0.4K
13:30 88.72 88.76 88.72 88.75 1.7K
13:31 88.71 88.72 88.71 88.72 4.0K
13:33 88.70 88.73 88.70 88.73 1.2K
13:34 88.70 88.70 88.70 88.70 1.2K
13:35 88.71 88.71 88.71 88.71 0.2K
13:36 88.71 88.71 88.68 88.68 0.5K
13:37 88.64 88.64 88.64 88.64 0.7K
13:38 88.64 88.64 88.63 88.63 2.7K
13:39 88.63 88.68 88.63 88.66 2.8K
13:40 88.66 88.69 88.65 88.69 0.7K
13:41 88.72 88.72 88.71 88.71 0.6K
13:42 88.69 88.69 88.67 88.68 1.7K
13:43 88.70 88.72 88.70 88.72 2.2K
13:44 88.68 88.69 88.67 88.67 1.5K
13:45 88.68 88.68 88.68 88.68 0.8K
13:46 88.69 88.69 88.69 88.69 0.3K
13:47 88.74 88.75 88.73 88.73 2.6K
13:48 88.72 88.72 88.71 88.71 1.2K
13:49 88.73 88.76 88.73 88.76 1.1K
13:50 88.83 88.83 88.83 88.83 0.2K
13:51 88.81 88.83 88.78 88.78 10.0K
13:53 88.69 88.69 88.67 88.67 0.2K
13:54 88.66 88.66 88.66 88.66 0.7K
13:55 88.58 88.65 88.58 88.65 1.4K
13:56 88.62 88.66 88.62 88.66 0.6K
13:57 88.65 88.65 88.65 88.65 0.7K
13:58 88.63 88.69 88.63 88.69 0.8K
13:59 88.67 88.69 88.67 88.68 2.0K
14:00 88.70 88.74 88.70 88.74 2.6K
14:01 88.70 88.77 88.70 88.77 2.3K
14:02 88.76 88.78 88.76 88.78 2.6K
14:03 88.77 88.77 88.75 88.77 3.0K
14:04 88.77 88.79 88.76 88.79 2.3K
14:05 88.82 88.85 88.82 88.85 2.9K
14:06 88.85 88.91 88.84 88.91 3.2K
14:07 88.91 88.92 88.91 88.92 0.9K
14:08 88.93 88.93 88.88 88.90 6.3K
14:09 88.93 88.94 88.90 88.90 2.0K
14:10 88.91 88.92 88.91 88.92 5.1K
14:11 88.91 88.93 88.88 88.88 3.1K
14:12 88.89 88.92 88.89 88.92 3.5K
14:13 88.90 88.90 88.87 88.90 4.2K
14:14 88.91 88.94 88.91 88.94 4.8K
14:15 88.93 88.97 88.93 88.97 1.7K
14:16 88.96 88.96 88.95 88.95 2.1K
14:17 88.93 88.93 88.90 88.90 2.7K
14:18 88.86 88.86 88.86 88.86 2.0K
14:19 88.86 88.88 88.86 88.88 1.4K
14:20 88.88 88.91 88.88 88.91 0.6K
14:21 88.93 88.93 88.93 88.93 2.8K
14:22 88.90 88.92 88.90 88.92 1.2K
14:23 88.88 88.88 88.88 88.88 0.3K
14:24 88.91 88.91 88.91 88.91 1.3K
14:25 88.80 88.83 88.80 88.83 2.9K
14:26 88.83 88.83 88.79 88.82 1.5K
14:27 88.83 88.86 88.83 88.86 2.2K
14:28 88.84 88.86 88.84 88.86 1.8K
14:29 88.86 88.86 88.82 88.82 10.5K
14:30 88.82 88.84 88.82 88.84 1.2K
14:31 88.85 88.85 88.83 88.83 1.3K
14:32 88.81 88.81 88.81 88.81 0.4K
14:33 88.82 88.83 88.76 88.82 3.3K
14:34 88.82 88.83 88.81 88.83 2.1K
14:35 88.83 88.85 88.82 88.85 4.5K
14:36 88.84 88.87 88.82 88.85 2.2K
14:37 88.85 88.86 88.84 88.86 3.5K
14:38 88.85 88.85 88.78 88.78 2.2K
14:39 88.81 88.84 88.81 88.83 4.7K
14:40 88.81 88.82 88.81 88.82 0.7K
14:41 88.81 88.86 88.81 88.86 1.7K
14:42 88.90 88.90 88.87 88.87 1.8K
14:43 88.87 88.87 88.83 88.86 2.9K
14:44 88.88 88.88 88.87 88.87 0.6K
14:45 88.85 88.88 88.85 88.87 3.3K
14:46 88.88 88.91 88.88 88.91 2.8K
14:47 88.91 88.91 88.89 88.88 3.8K
14:48 88.91 88.94 88.91 88.94 5.0K
14:49 88.94 88.94 88.93 88.93 55.7K
14:50 88.94 88.94 88.94 88.94 1.0K
14:51 88.97 88.97 88.96 88.97 6.3K
14:52 88.99 89.03 88.98 89.03 6.6K
14:53 88.99 89.00 88.96 88.96 5.2K
14:54 88.96 89.00 88.96 88.99 1.5K
14:55 89.00 89.00 88.96 88.96 2.7K
14:56 88.91 88.91 88.91 88.91 3.6K
14:57 88.92 88.92 88.90 88.90 1.4K
14:58 88.87 88.87 88.83 88.83 1.3K
14:59 88.80 88.82 88.80 88.82 1.1K
15:00 88.82 88.90 88.82 88.90 5.8K
15:01 88.89 88.91 88.89 88.90 1.0K
15:02 88.93 88.99 88.93 88.99 5.5K
15:03 88.96 88.97 88.95 88.95 2.9K
15:04 88.97 88.97 88.94 88.94 1.0K
15:05 88.92 88.92 88.88 88.88 1.5K
15:06 88.94 88.96 88.92 88.95 4.9K
15:07 89.01 89.03 89.00 89.00 3.3K
15:08 89.02 89.02 88.98 88.98 1.1K
15:10 89.00 89.02 89.00 89.02 1.2K
15:11 89.11 89.11 89.11 89.11 1.4K
15:12 89.09 89.10 89.07 89.07 4.1K
15:13 89.08 89.10 89.08 89.09 0.8K
15:14 89.13 89.13 89.13 89.13 1.9K
15:15 89.18 89.18 89.18 89.18 0.9K
15:16 89.18 89.18 89.15 89.15 0.2K
15:17 89.19 89.22 89.19 89.22 6.9K
15:18 89.18 89.20 89.18 89.20 2.4K
15:19 89.22 89.22 89.21 89.21 1.3K
15:20 89.21 89.23 89.20 89.23 14.0K
15:21 89.22 89.26 89.22 89.26 4.7K
15:22 89.26 89.30 89.26 89.28 2.3K
15:23 89.29 89.29 89.26 89.27 2.6K
15:24 89.28 89.28 89.28 89.28 0.6K
15:25 89.26 89.28 89.22 89.25 9.2K
15:26 89.22 89.28 89.22 89.28 1.3K
15:27 89.29 89.29 89.27 89.29 13.7K
15:28 89.28 89.31 89.28 89.31 6.3K
15:29 89.30 89.32 89.29 89.29 2.6K
15:30 89.28 89.28 89.21 89.22 9.3K
15:31 89.20 89.22 89.20 89.21 4.5K
15:32 89.22 89.28 89.22 89.26 13.6K
15:33 89.27 89.27 89.25 89.25 2.8K
15:34 89.22 89.30 89.22 89.30 11.1K
15:35 89.29 89.29 89.24 89.24 3.5K
15:36 89.21 89.21 89.15 89.20 3.3K
15:37 89.16 89.22 89.15 89.22 6.1K
15:38 89.19 89.21 89.19 89.21 1.2K
15:39 89.18 89.19 89.18 89.19 4.5K
15:40 89.16 89.18 89.15 89.17 1.4K
15:41 89.19 89.21 89.11 89.11 13.7K
15:42 89.06 89.06 89.06 89.06 0.5K
15:43 89.05 89.11 89.05 89.09 4.8K
15:44 89.10 89.11 89.08 89.08 9.9K
15:45 89.08 89.11 89.07 89.11 6.0K
15:46 89.11 89.12 89.08 89.08 3.8K
15:47 89.05 89.05 89.03 89.05 4.8K
15:48 89.05 89.05 89.03 89.04 1.7K
15:49 89.06 89.06 89.05 89.05 0.8K
15:50 89.05 89.05 88.96 89.00 5.1K
15:51 88.94 88.94 88.92 88.92 3.9K
15:52 88.91 88.91 88.85 88.85 0.9K
15:53 88.87 88.87 88.82 88.83 3.7K
15:54 88.87 89.00 88.87 89.00 6.6K
15:55 88.99 89.00 88.98 89.00 1.8K
15:56 88.96 88.96 88.95 88.96 2.3K
15:57 88.94 88.95 88.93 88.95 1.0K
15:58 88.96 88.98 88.96 88.96 10.7K
15:59 88.96 88.97 88.89 88.93 11.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available