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 86.06 86.06 85.95 85.97 40.7K
09:31 86.06 86.09 86.06 86.09 1.1K
09:32 86.11 86.11 86.11 86.11 1.9K
09:33 85.98 86.09 85.98 86.09 1.4K
09:35 86.03 86.03 86.01 86.01 0.9K
09:36 86.21 86.29 86.16 86.16 7.2K
09:37 86.20 86.21 86.10 86.10 7.2K
09:38 86.05 86.05 86.05 86.05 0.3K
09:39 86.06 86.11 86.06 86.11 2.1K
09:41 86.04 86.04 85.89 85.91 2.3K
09:42 85.83 85.90 85.76 85.90 1.9K
09:43 85.90 85.90 85.85 85.85 12.3K
09:44 85.73 85.73 85.69 85.69 1.6K
09:45 85.62 85.62 85.56 85.58 2.5K
09:46 85.55 85.58 85.47 85.58 8.2K
09:47 85.57 85.57 85.51 85.51 1.6K
09:48 85.45 85.49 85.45 85.49 2.2K
09:49 85.50 85.58 85.47 85.56 14.8K
09:50 85.55 85.74 85.55 85.74 3.1K
09:51 85.78 85.85 85.78 85.85 4.5K
09:52 86.11 86.11 86.08 86.08 1.7K
09:53 86.05 86.06 86.05 86.06 0.6K
09:54 86.14 86.14 86.04 86.04 0.8K
09:55 86.14 86.20 86.11 86.20 1.7K
09:56 86.34 86.34 86.30 86.30 1.3K
09:57 86.26 86.29 86.26 86.29 0.7K
09:58 86.21 86.28 86.21 86.22 1.0K
09:59 86.15 86.15 86.15 86.15 0.6K
10:00 86.24 86.31 86.21 86.27 1.2K
10:01 86.30 86.33 86.30 86.33 0.8K
10:02 86.41 86.41 86.41 86.41 0.2K
10:03 86.36 86.36 86.33 86.33 11.2K
10:04 86.31 86.34 86.28 86.34 1.7K
10:05 86.35 86.35 86.35 86.35 2.7K
10:06 86.35 86.38 86.35 86.38 1.4K
10:07 86.38 86.39 86.35 86.38 0.7K
10:08 86.32 86.43 86.32 86.43 6.6K
10:09 86.43 86.45 86.43 86.45 2.7K
10:11 86.38 86.38 86.38 86.38 8.5K
10:12 86.37 86.37 86.37 86.37 0.6K
10:13 86.42 86.42 86.39 86.39 1.0K
10:14 86.31 86.41 86.31 86.41 0.5K
10:15 86.37 86.39 86.32 86.32 2.1K
10:17 86.27 86.27 86.27 86.27 0.4K
10:18 86.28 86.28 86.28 86.28 0.7K
10:19 86.28 86.28 86.24 86.24 1.9K
10:20 86.29 86.29 86.25 86.25 1.3K
10:22 86.24 86.24 86.21 86.21 2.0K
10:24 86.21 86.30 86.17 86.30 2.7K
10:25 86.28 86.29 86.24 86.29 5.4K
10:26 86.30 86.30 86.23 86.23 6.8K
10:27 86.27 86.27 86.23 86.23 2.0K
10:28 86.25 86.35 86.25 86.35 4.5K
10:29 86.27 86.27 86.27 86.27 0.6K
10:30 86.27 86.42 86.27 86.36 8.1K
10:31 86.38 86.42 86.38 86.42 1.0K
10:32 86.40 86.40 86.40 86.40 0.6K
10:33 86.62 86.62 86.60 86.60 0.8K
10:34 86.60 86.60 86.60 86.60 1.2K
10:35 86.67 86.67 86.58 86.58 1.1K
10:36 86.60 86.60 86.54 86.54 0.7K
10:37 86.55 86.55 86.53 86.53 2.7K
10:38 86.51 86.68 86.51 86.66 3.6K
10:39 86.64 86.65 86.64 86.65 0.5K
10:40 86.61 86.61 86.61 86.61 0.4K
10:41 86.65 86.65 86.65 86.65 0.5K
10:42 86.57 86.57 86.57 86.57 0.3K
10:43 86.56 86.56 86.52 86.52 2.1K
10:44 86.57 86.57 86.55 86.57 1.8K
10:46 86.57 86.59 86.57 86.59 2.6K
10:47 86.61 86.61 86.61 86.61 0.4K
10:48 86.63 86.63 86.60 86.60 1.4K
10:49 86.59 86.59 86.59 86.59 0.5K
10:52 86.50 86.50 86.46 86.47 12.7K
10:53 86.49 86.49 86.49 86.49 0.8K
10:55 86.55 86.55 86.55 86.55 0.1K
10:56 86.52 86.52 86.52 86.52 1.2K
10:59 86.60 86.60 86.60 86.60 0.8K
11:00 86.65 86.65 86.65 86.65 2.0K
11:01 86.64 86.65 86.64 86.65 1.4K
11:02 86.64 86.74 86.64 86.74 2.9K
11:03 86.70 86.70 86.70 86.70 0.2K
11:04 86.69 86.69 86.69 86.69 1.3K
11:06 86.70 86.75 86.70 86.75 8.5K
11:07 86.77 86.82 86.77 86.81 3.1K
11:08 86.83 86.83 86.79 86.79 2.0K
11:09 86.77 86.77 86.75 86.75 1.9K
11:11 86.73 86.73 86.73 86.73 0.4K
11:12 86.77 86.77 86.77 86.77 0.3K
11:13 86.74 86.74 86.72 86.72 0.8K
11:14 86.71 86.72 86.71 86.72 0.7K
11:15 86.72 86.74 86.72 86.74 0.6K
11:16 86.76 86.80 86.76 86.80 0.4K
11:17 86.83 86.83 86.78 86.80 2.8K
11:19 86.87 86.90 86.87 86.90 1.8K
11:20 86.89 86.89 86.89 86.89 0.8K
11:21 86.87 86.87 86.87 86.87 0.2K
11:22 86.87 86.87 86.87 86.87 0.5K
11:23 86.87 86.89 86.87 86.89 0.6K
11:24 86.90 86.90 86.88 86.88 1.9K
11:26 86.85 86.89 86.85 86.87 1.7K
11:27 86.88 86.88 86.88 86.88 0.3K
11:28 86.80 86.85 86.80 86.85 0.7K
11:29 86.77 86.83 86.77 86.83 2.7K
11:33 86.82 86.82 86.82 86.82 0.2K
11:34 86.82 86.85 86.82 86.85 7.9K
11:35 86.82 86.82 86.82 86.82 0.3K
11:36 86.84 86.85 86.84 86.84 0.6K
11:37 86.82 86.85 86.82 86.85 2.0K
11:38 86.91 86.91 86.91 86.91 1.7K
11:39 86.91 86.94 86.90 86.90 0.8K
11:40 86.94 86.94 86.90 86.91 1.5K
11:41 86.93 86.95 86.93 86.95 0.7K
11:43 86.88 86.88 86.83 86.88 1.9K
11:44 86.83 86.83 86.79 86.79 0.6K
11:45 86.83 86.83 86.82 86.82 2.1K
11:47 86.84 86.84 86.84 86.84 1.2K
11:48 86.83 86.83 86.83 86.83 0.1K
11:49 86.85 86.89 86.84 86.84 1.1K
11:50 86.83 86.87 86.81 86.81 1.8K
11:52 86.84 86.85 86.82 86.85 2.2K
11:54 86.80 86.83 86.80 86.83 0.4K
11:55 86.83 86.83 86.69 86.69 1.6K
11:56 86.70 86.72 86.70 86.72 0.8K
11:57 86.84 86.84 86.77 86.77 0.7K
11:58 86.84 86.84 86.84 86.84 1.9K
11:59 86.79 86.79 86.77 86.79 1.4K
12:00 86.79 86.79 86.76 86.76 4.2K
12:01 86.81 86.81 86.81 86.81 0.8K
12:03 86.81 86.81 86.81 86.81 0.9K
12:04 86.75 86.75 86.75 86.75 0.3K
12:05 86.75 86.75 86.70 86.70 1.0K
12:06 86.70 86.70 86.70 86.70 0.2K
12:07 86.64 86.66 86.64 86.66 0.5K
12:08 86.63 86.63 86.63 86.63 0.6K
12:10 86.62 86.62 86.57 86.57 1.0K
12:11 86.56 86.57 86.52 86.52 1.1K
12:12 86.58 86.58 86.58 86.58 0.2K
12:13 86.55 86.59 86.55 86.55 2.6K
12:15 86.57 86.63 86.57 86.63 0.6K
12:16 86.64 86.69 86.64 86.69 0.7K
12:17 86.67 86.67 86.62 86.62 2.1K
12:18 86.63 86.66 86.62 86.64 1.7K
12:19 86.72 86.72 86.67 86.67 1.8K
12:20 86.66 86.66 86.66 86.66 0.6K
12:21 86.69 86.69 86.69 86.69 0.2K
12:22 86.67 86.73 86.67 86.73 0.7K
12:23 86.73 86.73 86.69 86.69 0.5K
12:24 86.69 86.69 86.65 86.69 4.4K
12:25 86.72 86.72 86.70 86.70 0.4K
12:26 86.74 86.74 86.72 86.72 1.3K
12:28 86.81 86.83 86.81 86.82 2.5K
12:29 86.88 86.95 86.88 86.95 6.6K
12:30 86.95 86.95 86.95 86.95 1.5K
12:32 86.83 86.84 86.83 86.84 0.7K
12:33 86.86 86.89 86.86 86.89 1.1K
12:34 86.92 86.92 86.88 86.90 0.5K
12:35 86.87 86.87 86.87 86.87 0.4K
12:36 86.90 86.90 86.86 86.86 0.4K
12:37 86.89 86.89 86.86 86.86 0.8K
12:38 86.92 86.92 86.92 86.92 0.4K
12:39 86.91 86.95 86.91 86.95 0.8K
12:40 86.97 86.99 86.97 86.99 2.1K
12:41 86.96 86.98 86.96 86.98 1.3K
12:42 86.97 86.97 86.97 86.97 0.3K
12:44 86.99 86.99 86.96 86.96 0.7K
12:45 86.94 86.97 86.94 86.97 2.6K
12:46 86.92 86.92 86.90 86.90 1.7K
12:47 86.93 86.96 86.93 86.96 1.2K
12:48 86.94 86.94 86.94 86.94 1.1K
12:49 86.95 86.95 86.92 86.95 1.5K
12:50 86.92 86.96 86.91 86.93 3.8K
12:51 86.97 86.97 86.97 86.97 2.7K
12:52 86.95 86.95 86.95 86.95 0.5K
12:53 86.89 86.95 86.89 86.95 0.6K
12:54 86.96 87.00 86.96 87.00 0.7K
12:56 86.92 86.92 86.92 86.92 0.3K
12:57 86.85 86.89 86.85 86.89 0.4K
12:58 86.88 86.88 86.86 86.86 1.7K
12:59 86.83 86.83 86.83 86.83 0.2K
13:00 86.84 86.84 86.84 86.84 1.4K
13:01 86.79 86.79 86.79 86.79 0.3K
13:02 86.81 86.84 86.79 86.84 0.9K
13:03 86.86 86.92 86.86 86.92 0.5K
13:04 86.90 86.91 86.90 86.91 0.5K
13:05 86.91 86.92 86.91 86.92 0.8K
13:06 86.98 86.98 86.98 86.98 0.8K
13:07 86.98 87.04 86.98 87.04 2.0K
13:08 86.98 87.00 86.98 87.00 0.9K
13:09 86.98 86.98 86.98 86.98 0.2K
13:10 87.05 87.05 87.05 87.05 1.6K
13:11 86.97 86.97 86.95 86.95 0.4K
13:12 86.95 87.01 86.95 87.01 1.1K
13:15 86.99 86.99 86.94 86.94 0.8K
13:16 86.91 86.91 86.91 86.91 0.3K
13:17 86.89 86.89 86.89 86.89 0.3K
13:18 86.89 86.90 86.88 86.88 1.3K
13:19 86.82 86.82 86.74 86.74 3.1K
13:20 86.72 86.72 86.72 86.72 1.3K
13:21 86.71 86.71 86.67 86.68 0.7K
13:22 86.63 86.63 86.60 86.61 1.2K
13:23 86.64 86.64 86.61 86.61 0.8K
13:24 86.61 86.64 86.61 86.64 5.7K
13:26 86.65 86.65 86.65 86.65 0.7K
13:27 86.63 86.63 86.62 86.62 0.9K
13:28 86.67 86.67 86.67 86.67 0.4K
13:29 86.70 86.70 86.70 86.70 0.7K
13:30 86.72 86.72 86.68 86.68 4.2K
13:31 86.72 86.72 86.72 86.72 0.5K
13:32 86.77 86.77 86.77 86.77 0.4K
13:33 86.72 86.77 86.72 86.77 3.2K
13:35 86.77 86.77 86.76 86.76 0.7K
13:36 86.74 86.74 86.74 86.74 1.8K
13:37 86.77 86.77 86.77 86.77 0.4K
13:38 86.85 86.85 86.85 86.85 0.2K
13:39 86.80 86.80 86.80 86.80 1.1K
13:40 86.82 86.83 86.79 86.79 1.4K
13:41 86.79 86.79 86.79 86.79 1.9K
13:42 86.75 86.75 86.71 86.71 0.7K
13:43 86.71 86.71 86.69 86.69 1.1K
13:44 86.70 86.70 86.67 86.67 1.1K
13:45 86.70 86.70 86.70 86.70 0.4K
13:46 86.69 86.70 86.69 86.70 0.8K
13:47 86.69 86.69 86.65 86.65 0.6K
13:48 86.69 86.69 86.65 86.65 0.8K
13:49 86.63 86.67 86.63 86.67 1.4K
13:51 86.75 86.76 86.75 86.76 0.4K
13:52 86.75 86.75 86.75 86.75 0.3K
13:53 86.81 86.81 86.79 86.79 0.5K
13:54 86.81 86.81 86.81 86.81 1.7K
13:56 86.70 86.70 86.70 86.70 0.3K
13:57 86.70 86.70 86.70 86.70 0.4K
13:58 86.67 86.72 86.67 86.72 3.2K
13:59 86.69 86.71 86.69 86.70 0.6K
14:00 86.68 86.73 86.68 86.73 0.3K
14:01 86.77 86.81 86.77 86.81 1.5K
14:02 86.82 86.82 86.82 86.82 1.1K
14:03 86.88 86.88 86.87 86.87 0.8K
14:05 86.89 86.89 86.88 86.88 0.6K
14:06 86.87 86.96 86.87 86.96 0.5K
14:07 87.00 87.00 87.00 87.00 0.6K
14:08 86.99 86.99 86.99 86.99 0.5K
14:09 87.04 87.04 87.04 87.04 1.3K
14:10 87.16 87.16 87.16 87.16 0.3K
14:11 87.17 87.17 87.17 87.17 0.6K
14:12 87.25 87.26 87.22 87.22 9.3K
14:13 87.25 87.25 87.17 87.17 3.1K
14:14 87.20 87.20 87.18 87.18 5.5K
14:15 87.12 87.13 87.08 87.08 6.2K
14:16 87.10 87.20 87.10 87.20 0.8K
14:17 87.19 87.20 87.16 87.20 2.3K
14:18 87.24 87.24 87.17 87.17 1.4K
14:19 87.19 87.21 87.19 87.19 3.2K
14:20 87.22 87.22 87.13 87.13 1.2K
14:21 87.13 87.14 87.13 87.14 0.8K
14:22 87.14 87.15 87.12 87.15 1.7K
14:23 87.09 87.13 87.09 87.12 1.4K
14:24 87.10 87.17 87.10 87.14 4.4K
14:25 87.12 87.16 87.08 87.08 5.8K
14:26 87.13 87.15 87.13 87.15 1.5K
14:27 87.11 87.11 87.09 87.10 0.7K
14:28 87.07 87.13 87.07 87.13 1.4K
14:29 87.10 87.16 87.09 87.16 2.9K
14:30 87.10 87.14 87.10 87.14 1.0K
14:31 87.20 87.24 87.20 87.24 2.8K
14:34 87.14 87.14 87.14 87.14 1.6K
14:36 87.12 87.19 87.12 87.19 0.6K
14:37 87.23 87.23 87.18 87.18 4.1K
14:38 87.21 87.21 87.17 87.17 4.3K
14:39 87.16 87.20 87.16 87.20 4.5K
14:40 87.19 87.19 87.16 87.18 21.3K
14:41 87.22 87.23 87.19 87.23 1.4K
14:42 87.23 87.24 87.23 87.23 2.5K
14:44 87.26 87.27 87.22 87.23 2.5K
14:45 87.20 87.22 87.09 87.12 6.0K
14:46 87.09 87.10 87.09 87.10 2.3K
14:48 87.05 87.09 87.05 87.09 2.0K
14:49 87.18 87.18 87.18 87.18 0.4K
14:50 87.17 87.21 87.17 87.21 1.2K
14:51 87.24 87.24 87.24 87.24 0.4K
14:52 87.16 87.22 87.16 87.22 1.1K
14:53 87.22 87.22 87.21 87.21 0.9K
14:54 87.24 87.24 87.24 87.24 0.8K
14:55 87.20 87.20 87.20 87.20 2.0K
14:57 87.18 87.18 87.18 87.18 0.5K
14:58 87.22 87.22 87.18 87.18 1.1K
14:59 87.17 87.17 87.13 87.13 1.0K
15:00 87.12 87.24 87.12 87.21 0.8K
15:01 87.23 87.23 87.23 87.23 0.4K
15:02 87.22 87.24 87.22 87.24 1.5K
15:03 87.25 87.31 87.25 87.31 21.3K
15:04 87.29 87.31 87.28 87.30 4.5K
15:05 87.31 87.33 87.29 87.29 2.1K
15:06 87.30 87.39 87.30 87.39 2.5K
15:07 87.35 87.35 87.35 87.35 0.6K
15:08 87.32 87.37 87.31 87.33 7.2K
15:09 87.31 87.31 87.31 87.31 0.3K
15:10 87.32 87.34 87.30 87.30 5.4K
15:11 87.37 87.37 87.31 87.37 4.6K
15:12 87.37 87.39 87.37 87.37 3.5K
15:13 87.38 87.40 87.38 87.39 1.1K
15:14 87.37 87.37 87.37 87.37 1.2K
15:15 87.34 87.35 87.31 87.35 5.2K
15:16 87.30 87.38 87.30 87.38 2.1K
15:17 87.37 87.38 87.36 87.38 8.6K
15:18 87.36 87.36 87.36 87.36 0.2K
15:19 87.38 87.38 87.35 87.38 1.9K
15:20 87.39 87.40 87.39 87.40 1.4K
15:21 87.40 87.46 87.40 87.46 1.7K
15:22 87.48 87.49 87.45 87.48 8.5K
15:23 87.48 87.48 87.46 87.47 8.8K
15:24 87.47 87.47 87.42 87.42 5.0K
15:25 87.33 87.36 87.33 87.36 3.7K
15:26 87.33 87.33 87.29 87.29 4.8K
15:27 87.27 87.32 87.26 87.31 3.6K
15:28 87.27 87.27 87.19 87.19 6.0K
15:29 87.18 87.20 87.15 87.20 8.9K
15:30 87.16 87.25 87.16 87.23 3.0K
15:31 87.18 87.18 87.18 87.18 3.4K
15:32 87.20 87.27 87.20 87.24 2.8K
15:33 87.29 87.29 87.29 87.29 0.6K
15:34 87.31 87.31 87.31 87.31 1.0K
15:35 87.38 87.38 87.29 87.29 3.2K
15:36 87.30 87.30 87.23 87.23 5.7K
15:37 87.21 87.21 87.21 87.21 1.0K
15:38 87.30 87.32 87.26 87.32 1.9K
15:39 87.27 87.30 87.27 87.30 1.3K
15:40 87.33 87.41 87.33 87.41 2.9K
15:41 87.35 87.49 87.35 87.49 12.7K
15:42 87.55 87.63 87.55 87.59 2.6K
15:43 87.64 87.64 87.59 87.59 4.5K
15:44 87.50 87.50 87.43 87.44 2.0K
15:45 87.40 87.41 87.40 87.41 1.4K
15:46 87.41 87.41 87.41 87.41 0.3K
15:47 87.41 87.41 87.41 87.41 3.2K
15:48 87.34 87.34 87.34 87.34 2.7K
15:49 87.36 87.39 87.36 87.39 4.2K
15:50 87.43 87.43 87.30 87.30 6.1K
15:51 87.27 87.29 87.23 87.23 4.4K
15:52 87.17 87.20 87.17 87.20 1.2K
15:53 87.11 87.11 87.11 87.11 0.5K
15:54 87.15 87.23 87.15 87.23 3.1K
15:55 87.28 87.28 87.23 87.23 1.7K
15:56 87.26 87.26 87.21 87.21 10.3K
15:57 87.17 87.18 87.17 87.17 2.2K
15:58 87.20 87.22 87.19 87.22 6.0K
15:59 87.15 87.17 87.15 87.17 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available