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 88.82 88.82 88.74 88.74 14.1K
09:32 88.78 88.78 88.71 88.71 2.8K
09:33 88.70 88.70 88.65 88.65 1.2K
09:34 88.65 88.67 88.65 88.67 1.3K
09:35 88.78 88.78 88.78 88.78 0.5K
09:36 88.80 88.80 88.80 88.80 0.5K
09:37 88.85 88.85 88.85 88.85 0.4K
09:38 88.89 88.89 88.89 88.89 0.6K
09:39 88.86 88.86 88.86 88.86 1.2K
09:40 88.82 88.82 88.76 88.76 0.9K
09:41 88.71 88.71 88.59 88.59 17.7K
09:42 88.61 88.62 88.58 88.62 3.5K
09:44 88.47 88.47 88.41 88.41 0.6K
09:45 88.43 88.43 88.43 88.43 0.9K
09:47 88.35 88.39 88.35 88.39 2.2K
09:48 88.35 88.35 88.35 88.35 2.2K
09:50 88.31 88.31 88.31 88.31 0.4K
09:51 88.19 88.19 88.12 88.12 3.0K
09:52 88.21 88.21 88.21 88.21 0.8K
09:53 88.12 88.12 88.12 88.12 0.8K
09:55 88.13 88.13 88.10 88.10 1.1K
09:56 88.10 88.10 88.10 88.10 0.4K
09:58 88.04 88.06 88.04 88.06 1.0K
09:59 88.00 88.00 87.96 87.96 2.7K
10:00 87.81 87.95 87.81 87.89 17.9K
10:01 87.82 87.94 87.82 87.94 2.8K
10:02 87.97 87.97 87.97 87.97 1.6K
10:03 88.02 88.02 88.02 88.02 0.6K
10:05 87.98 87.99 87.98 87.99 1.3K
10:06 87.87 87.87 87.84 87.84 2.3K
10:07 87.86 87.86 87.86 87.86 1.3K
10:09 87.86 87.86 87.86 87.86 0.2K
10:10 87.83 87.86 87.83 87.86 2.4K
10:11 87.87 87.87 87.80 87.84 5.6K
10:12 87.81 87.81 87.80 87.80 0.6K
10:13 87.77 87.77 87.71 87.72 1.0K
10:14 87.75 87.75 87.75 87.75 4.7K
10:15 87.70 87.75 87.70 87.75 3.2K
10:16 87.67 87.67 87.67 87.67 0.5K
10:17 87.72 87.72 87.72 87.72 0.2K
10:19 87.71 87.71 87.71 87.71 3.7K
10:20 87.69 87.71 87.64 87.64 1.9K
10:21 87.66 87.68 87.66 87.68 1.7K
10:22 87.65 87.65 87.65 87.65 2.8K
10:24 87.64 87.64 87.64 87.64 0.3K
10:25 87.64 87.64 87.61 87.62 1.0K
10:26 87.57 87.58 87.57 87.58 2.1K
10:27 87.55 87.55 87.55 87.55 1.8K
10:29 87.48 87.48 87.46 87.46 1.1K
10:30 87.48 87.56 87.48 87.52 4.1K
10:31 87.49 87.49 87.46 87.46 0.3K
10:32 87.47 87.47 87.47 87.47 0.5K
10:33 87.43 87.43 87.40 87.42 1.6K
10:34 87.41 87.41 87.39 87.39 0.6K
10:35 87.36 87.36 87.36 87.36 0.9K
10:36 87.38 87.38 87.37 87.37 1.0K
10:37 87.31 87.31 87.31 87.31 0.8K
10:38 87.39 87.39 87.39 87.39 4.8K
10:39 87.39 87.44 87.39 87.44 2.2K
10:40 87.43 87.45 87.43 87.45 0.4K
10:41 87.43 87.43 87.39 87.39 2.0K
10:42 87.44 87.51 87.44 87.51 0.7K
10:43 87.45 87.51 87.45 87.51 1.8K
10:44 87.49 87.49 87.45 87.45 2.6K
10:45 87.45 87.45 87.45 87.45 1.2K
10:47 87.36 87.36 87.34 87.35 2.2K
10:48 87.37 87.39 87.37 87.39 2.1K
10:49 87.35 87.36 87.35 87.35 1.7K
10:50 87.31 87.32 87.30 87.30 2.8K
10:51 87.37 87.37 87.37 87.37 0.4K
10:52 87.33 87.33 87.29 87.29 3.7K
10:53 87.32 87.32 87.28 87.28 1.6K
10:54 87.32 87.32 87.32 87.32 0.4K
10:55 87.27 87.27 87.27 87.27 1.1K
10:57 87.24 87.24 87.24 87.24 0.4K
10:58 87.20 87.20 87.20 87.20 2.1K
11:00 87.14 87.14 87.14 87.14 0.5K
11:01 87.15 87.15 87.11 87.11 1.0K
11:02 87.13 87.13 87.11 87.11 4.1K
11:03 87.13 87.15 87.12 87.12 2.1K
11:04 87.14 87.16 87.14 87.15 0.5K
11:05 87.14 87.23 87.14 87.23 1.3K
11:06 87.23 87.23 87.23 87.23 0.3K
11:07 87.24 87.24 87.18 87.18 1.6K
11:08 87.18 87.18 87.13 87.13 1.2K
11:09 87.15 87.15 87.12 87.14 0.9K
11:10 87.12 87.26 87.12 87.26 6.4K
11:11 87.19 87.24 87.19 87.24 4.7K
11:12 87.21 87.21 87.19 87.19 0.8K
11:13 87.18 87.18 87.15 87.15 0.7K
11:14 87.17 87.19 87.17 87.19 0.5K
11:15 87.14 87.18 87.11 87.11 1.6K
11:16 87.09 87.15 87.09 87.15 1.2K
11:17 87.22 87.24 87.22 87.24 1.9K
11:18 87.23 87.26 87.23 87.23 4.3K
11:19 87.17 87.20 87.16 87.17 6.8K
11:20 87.20 87.27 87.20 87.27 0.9K
11:21 87.24 87.27 87.24 87.24 8.4K
11:22 87.21 87.23 87.21 87.23 0.6K
11:23 87.24 87.24 87.23 87.22 0.5K
11:24 87.20 87.21 87.20 87.21 1.2K
11:26 87.28 87.28 87.28 87.28 0.8K
11:28 87.28 87.28 87.28 87.28 1.3K
11:29 87.26 87.26 87.25 87.25 1.7K
11:30 87.21 87.23 87.21 87.23 2.7K
11:31 87.23 87.23 87.23 87.23 0.3K
11:32 87.27 87.31 87.27 87.31 2.2K
11:33 87.33 87.34 87.30 87.32 4.5K
11:34 87.37 87.37 87.37 87.37 0.2K
11:35 87.35 87.36 87.35 87.36 1.8K
11:36 87.35 87.35 87.33 87.33 0.5K
11:37 87.35 87.40 87.35 87.40 1.1K
11:39 87.42 87.42 87.42 87.42 1.0K
11:40 87.37 87.37 87.36 87.36 0.4K
11:42 87.35 87.35 87.28 87.28 1.8K
11:43 87.27 87.27 87.26 87.26 0.6K
11:44 87.26 87.27 87.25 87.26 3.2K
11:45 87.21 87.24 87.21 87.22 0.7K
11:46 87.25 87.25 87.24 87.24 0.8K
11:47 87.31 87.31 87.31 87.31 0.4K
11:48 87.26 87.31 87.24 87.31 5.4K
11:50 87.27 87.29 87.25 87.29 1.7K
11:51 87.24 87.24 87.24 87.24 0.5K
11:52 87.22 87.22 87.22 87.22 0.5K
11:53 87.22 87.22 87.19 87.19 1.6K
11:54 87.17 87.17 87.14 87.14 1.3K
11:55 87.15 87.19 87.15 87.18 0.7K
11:56 87.15 87.15 87.15 87.15 0.3K
11:57 87.16 87.18 87.13 87.13 2.2K
11:58 87.13 87.13 87.13 87.13 0.4K
11:59 87.13 87.13 87.13 87.13 0.6K
12:00 87.10 87.13 87.10 87.13 1.5K
12:01 87.12 87.12 87.11 87.11 0.6K
12:02 87.15 87.15 87.15 87.15 0.6K
12:04 87.15 87.15 87.15 87.15 0.5K
12:05 87.16 87.19 87.16 87.19 2.5K
12:06 87.22 87.22 87.21 87.21 1.0K
12:07 87.20 87.26 87.20 87.25 1.7K
12:08 87.23 87.26 87.17 87.17 1.5K
12:10 87.15 87.15 87.12 87.12 2.8K
12:11 87.19 87.19 87.19 87.19 0.4K
12:12 87.12 87.15 87.12 87.15 0.3K
12:13 87.15 87.15 87.11 87.14 1.1K
12:14 87.12 87.12 87.12 87.12 0.2K
12:15 87.12 87.13 87.11 87.11 1.7K
12:16 87.10 87.10 87.03 87.03 2.4K
12:17 87.02 87.02 87.02 87.02 0.3K
12:18 87.04 87.04 87.04 87.04 0.6K
12:19 87.01 87.04 87.01 87.04 1.3K
12:20 87.03 87.03 87.01 87.02 1.0K
12:21 87.04 87.04 87.04 87.04 0.7K
12:22 87.00 87.00 87.00 87.00 0.3K
12:23 87.03 87.03 87.00 87.00 3.6K
12:24 87.00 87.00 86.97 86.98 1.0K
12:25 86.96 86.96 86.92 86.92 3.6K
12:26 86.93 86.94 86.93 86.94 0.9K
12:27 86.92 86.95 86.89 86.95 4.8K
12:28 86.93 86.93 86.91 86.91 0.7K
12:29 86.93 86.93 86.90 86.90 0.7K
12:30 86.92 86.95 86.92 86.95 3.0K
12:32 86.94 87.00 86.94 86.98 2.5K
12:34 86.96 86.96 86.95 86.95 0.8K
12:35 86.98 86.98 86.96 86.95 1.0K
12:36 87.01 87.01 87.01 87.01 0.5K
12:37 87.03 87.03 87.00 87.00 3.2K
12:38 87.01 87.01 87.01 87.01 0.1K
12:39 87.02 87.02 86.98 86.98 0.6K
12:40 87.01 87.01 87.01 87.01 0.5K
12:42 87.03 87.03 87.03 87.03 0.3K
12:43 87.06 87.06 87.06 87.06 0.3K
12:44 87.00 87.00 86.99 86.99 0.5K
12:45 87.01 87.01 86.99 86.99 4.2K
12:46 87.01 87.01 87.01 87.01 0.5K
12:47 87.00 87.00 87.00 87.00 1.1K
12:48 87.04 87.04 87.00 87.00 1.1K
12:49 86.99 87.01 86.99 87.01 1.2K
12:50 87.00 87.02 87.00 87.01 1.3K
12:52 87.05 87.10 87.05 87.10 3.1K
12:53 87.08 87.08 87.06 87.06 0.5K
12:54 87.05 87.05 87.05 87.05 0.5K
12:55 87.07 87.07 87.07 87.07 0.8K
12:56 87.01 87.01 86.99 86.99 2.8K
12:57 86.96 86.96 86.96 86.96 0.4K
12:58 86.96 86.96 86.96 86.96 1.5K
13:00 86.87 86.87 86.87 86.87 0.1K
13:01 86.85 86.85 86.85 86.85 1.2K
13:03 86.87 86.87 86.86 86.87 54.2K
13:04 86.90 86.90 86.86 86.86 1.1K
13:05 86.87 86.87 86.87 86.87 0.9K
13:06 86.83 86.83 86.83 86.83 0.6K
13:07 86.81 86.83 86.80 86.80 1.3K
13:08 86.80 86.81 86.80 86.81 0.8K
13:09 86.83 86.83 86.83 86.83 0.2K
13:10 86.78 86.84 86.78 86.84 5.8K
13:11 86.82 86.83 86.79 86.79 2.1K
13:14 86.78 86.78 86.78 86.78 0.5K
13:15 86.76 86.76 86.76 86.76 0.6K
13:16 86.79 86.79 86.75 86.76 2.8K
13:17 86.80 86.85 86.80 86.85 1.8K
13:18 86.82 86.82 86.82 86.82 0.2K
13:19 86.83 86.83 86.80 86.80 0.9K
13:20 86.84 86.84 86.84 86.84 0.6K
13:21 86.76 86.76 86.76 86.76 0.3K
13:22 86.80 86.80 86.73 86.73 0.8K
13:23 86.73 86.82 86.73 86.82 1.2K
13:24 86.82 86.82 86.82 86.82 0.5K
13:25 86.78 86.78 86.77 86.77 0.6K
13:26 86.75 86.75 86.73 86.73 0.9K
13:27 86.70 86.70 86.67 86.67 0.9K
13:28 86.67 86.71 86.67 86.71 1.6K
13:30 86.67 86.67 86.63 86.66 2.8K
13:31 86.67 86.67 86.67 86.67 0.5K
13:32 86.68 86.68 86.68 86.68 0.6K
13:33 86.69 86.69 86.68 86.68 4.5K
13:34 86.68 86.69 86.67 86.67 2.9K
13:36 86.63 86.63 86.62 86.62 5.0K
13:37 86.63 86.64 86.63 86.64 1.2K
13:38 86.67 86.67 86.66 86.66 1.5K
13:40 86.67 86.69 86.66 86.69 3.1K
13:41 86.70 86.70 86.69 86.69 1.5K
13:42 86.70 86.70 86.70 86.70 0.7K
13:43 86.69 86.69 86.69 86.69 0.6K
13:44 86.75 86.75 86.71 86.71 1.1K
13:45 86.69 86.72 86.67 86.72 1.1K
13:47 86.80 86.80 86.80 86.80 0.9K
13:48 86.83 86.83 86.78 86.78 1.4K
13:49 86.79 86.79 86.74 86.76 1.1K
13:50 86.72 86.75 86.72 86.75 0.7K
13:51 86.75 86.77 86.74 86.77 2.7K
13:52 86.73 86.76 86.73 86.76 0.9K
13:53 86.77 86.77 86.76 86.76 0.4K
13:54 86.76 86.76 86.74 86.74 3.1K
13:55 86.78 86.78 86.78 86.78 0.6K
13:57 86.81 86.83 86.81 86.83 1.7K
13:58 86.84 86.84 86.83 86.83 0.2K
13:59 86.83 86.85 86.83 86.85 0.4K
14:00 86.86 86.92 86.86 86.92 0.9K
14:01 86.95 86.97 86.95 86.95 1.1K
14:02 86.96 86.96 86.94 86.94 5.8K
14:03 86.92 86.95 86.92 86.92 1.6K
14:04 86.93 86.93 86.90 86.90 1.1K
14:05 86.89 86.92 86.89 86.91 0.9K
14:06 86.91 86.91 86.88 86.88 1.1K
14:07 86.89 86.89 86.89 86.89 1.6K
14:08 86.92 86.92 86.90 86.90 1.0K
14:09 86.94 86.96 86.94 86.96 1.3K
14:10 86.96 86.97 86.96 86.97 1.0K
14:11 86.98 86.99 86.95 86.95 9.7K
14:12 86.98 86.98 86.96 86.96 1.9K
14:13 86.94 86.94 86.94 86.94 0.2K
14:14 86.94 86.94 86.91 86.91 1.8K
14:15 86.97 86.97 86.97 86.97 0.3K
14:16 86.93 86.93 86.93 86.93 1.4K
14:17 86.95 86.96 86.94 86.96 2.2K
14:18 86.96 86.96 86.96 86.96 0.6K
14:19 86.94 86.96 86.94 86.96 3.4K
14:20 87.01 87.01 87.00 87.01 1.5K
14:21 86.95 86.95 86.95 86.95 0.2K
14:22 86.92 86.92 86.92 86.92 0.7K
14:24 86.87 86.88 86.84 86.84 11.1K
14:26 86.81 86.81 86.81 86.81 0.2K
14:27 86.86 86.87 86.83 86.84 3.2K
14:28 86.84 86.84 86.84 86.84 1.3K
14:29 86.85 86.87 86.85 86.85 1.0K
14:30 86.86 86.86 86.84 86.84 0.7K
14:31 86.86 86.87 86.84 86.87 6.5K
14:32 86.93 86.93 86.93 86.93 1.7K
14:33 86.91 86.91 86.91 86.91 0.7K
14:34 86.91 86.93 86.91 86.93 2.2K
14:35 86.90 86.90 86.89 86.89 0.4K
14:36 86.87 86.88 86.87 86.87 3.5K
14:37 86.88 86.89 86.85 86.85 7.0K
14:38 86.83 86.84 86.82 86.84 1.0K
14:39 86.87 86.87 86.82 86.82 1.6K
14:40 86.83 86.83 86.81 86.81 2.3K
14:41 86.83 86.84 86.83 86.83 1.0K
14:43 86.81 86.81 86.81 86.81 0.3K
14:44 86.81 86.82 86.81 86.82 1.1K
14:45 86.84 86.85 86.84 86.84 14.4K
14:46 86.81 86.81 86.81 86.81 0.6K
14:48 86.85 86.85 86.85 86.85 0.4K
14:49 86.83 86.85 86.82 86.85 1.1K
14:50 86.84 86.84 86.82 86.84 4.4K
14:51 86.82 86.82 86.81 86.81 2.0K
14:53 86.89 86.89 86.87 86.87 1.4K
14:54 86.88 86.88 86.88 86.88 0.5K
14:55 86.92 86.92 86.92 86.92 0.6K
14:56 86.94 86.94 86.93 86.93 0.6K
14:57 86.95 86.95 86.95 86.95 4.5K
14:58 86.97 87.01 86.97 86.97 2.2K
14:59 87.00 87.02 87.00 87.01 2.7K
15:01 87.01 87.02 86.99 87.02 2.8K
15:02 87.02 87.02 87.02 87.02 0.5K
15:03 87.04 87.09 87.03 87.08 2.5K
15:04 87.08 87.08 87.07 87.07 0.6K
15:05 87.04 87.04 87.04 87.04 9.4K
15:06 87.10 87.12 87.10 87.12 0.6K
15:07 87.13 87.13 87.09 87.10 2.0K
15:08 87.12 87.12 87.12 87.12 1.1K
15:09 87.16 87.16 87.16 87.16 0.3K
15:11 87.11 87.15 87.11 87.15 1.8K
15:12 87.14 87.14 87.14 87.14 0.4K
15:13 87.13 87.13 87.12 87.12 1.3K
15:14 87.12 87.17 87.12 87.17 10.5K
15:15 87.17 87.17 87.10 87.10 2.4K
15:16 87.12 87.12 87.09 87.09 2.6K
15:17 87.06 87.07 87.05 87.05 1.4K
15:18 87.06 87.06 87.06 87.06 5.1K
15:19 87.08 87.10 87.06 87.10 2.2K
15:20 87.11 87.11 87.05 87.05 7.5K
15:21 87.02 87.03 87.01 87.03 4.9K
15:22 87.07 87.07 87.06 87.07 4.2K
15:23 87.07 87.07 87.06 87.06 3.9K
15:24 87.06 87.07 87.05 87.06 4.3K
15:25 87.05 87.05 87.03 87.03 1.2K
15:26 87.06 87.06 87.03 87.05 9.7K
15:27 87.02 87.03 87.02 87.01 15.1K
15:28 87.01 87.03 87.01 87.02 1.6K
15:29 86.98 87.01 86.98 87.01 0.9K
15:30 86.98 86.98 86.95 86.95 0.7K
15:31 86.96 86.96 86.92 86.92 4.7K
15:32 86.92 86.96 86.92 86.96 5.0K
15:33 86.89 86.89 86.86 86.86 2.3K
15:34 86.88 86.90 86.87 86.90 1.7K
15:35 86.90 86.93 86.90 86.93 2.8K
15:37 86.91 86.92 86.90 86.90 1.9K
15:38 86.93 86.94 86.93 86.94 1.5K
15:39 86.91 86.94 86.91 86.94 2.8K
15:40 86.92 86.93 86.91 86.91 2.4K
15:41 86.91 86.91 86.91 86.91 2.5K
15:42 86.88 86.90 86.88 86.89 1.5K
15:43 86.92 86.95 86.91 86.95 3.1K
15:44 86.94 86.98 86.94 86.95 11.3K
15:45 86.94 86.95 86.94 86.95 0.9K
15:46 86.95 87.01 86.94 87.01 3.9K
15:47 87.01 87.05 87.01 87.03 2.9K
15:48 87.09 87.11 87.08 87.10 3.1K
15:49 87.13 87.18 87.13 87.18 1.9K
15:50 87.22 87.22 87.10 87.11 11.1K
15:51 87.05 87.11 87.05 87.11 1.4K
15:52 87.00 87.01 86.99 87.01 3.5K
15:53 87.03 87.07 87.02 87.07 1.6K
15:54 87.10 87.23 87.10 87.23 10.4K
15:55 87.22 87.22 87.16 87.22 7.0K
15:56 87.21 87.21 87.14 87.16 5.0K
15:57 87.18 87.21 87.18 87.20 1.8K
15:58 87.18 87.18 87.14 87.17 5.8K
15:59 87.14 87.16 87.12 87.12 7.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available