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 86.92 86.92 86.77 86.77 65.3K
09:31 86.87 86.87 86.70 86.70 10.9K
09:32 86.55 86.69 86.55 86.69 1.6K
09:33 86.66 86.66 86.66 86.66 0.9K
09:35 86.55 86.69 86.55 86.65 12.0K
09:36 86.50 86.50 86.50 86.50 0.5K
09:37 86.41 86.43 86.41 86.43 1.9K
09:40 86.61 86.67 86.61 86.67 3.0K
09:41 86.70 86.73 86.70 86.73 1.2K
09:43 86.56 86.58 86.56 86.58 3.5K
09:44 86.69 86.69 86.63 86.63 1.3K
09:45 86.67 86.67 86.59 86.59 1.7K
09:46 86.64 86.64 86.64 86.64 2.6K
09:47 86.69 86.69 86.69 86.69 2.2K
09:48 86.86 86.86 86.86 86.86 0.3K
09:49 86.90 86.90 86.87 86.89 1.6K
09:50 86.89 86.89 86.89 86.89 0.9K
09:51 86.93 86.93 86.91 86.91 10.3K
09:52 86.86 86.88 86.86 86.88 6.9K
09:53 86.88 86.93 86.88 86.93 1.4K
09:55 86.94 86.94 86.81 86.81 0.7K
09:56 86.92 86.92 86.67 86.67 2.8K
09:57 86.73 86.73 86.71 86.71 1.5K
09:58 86.78 86.78 86.78 86.78 0.6K
09:59 86.77 86.81 86.77 86.81 1.5K
10:00 86.51 86.68 86.51 86.68 12.7K
10:01 86.51 86.51 86.51 86.51 0.4K
10:02 86.50 86.57 86.50 86.51 2.2K
10:03 86.56 86.61 86.56 86.61 0.4K
10:04 86.63 86.66 86.50 86.50 2.2K
10:05 86.47 86.58 86.47 86.58 3.0K
10:06 86.59 86.59 86.58 86.58 1.8K
10:07 86.41 86.41 86.41 86.41 0.3K
10:08 86.44 86.44 86.41 86.41 1.3K
10:09 86.47 86.47 86.46 86.46 0.4K
10:10 86.41 86.41 86.39 86.39 1.2K
10:11 86.44 86.44 86.43 86.43 1.8K
10:12 86.42 86.42 86.36 86.36 5.1K
10:13 86.31 86.31 86.31 86.31 0.4K
10:14 86.29 86.29 86.26 86.29 2.3K
10:15 86.30 86.30 86.30 86.30 0.3K
10:16 86.30 86.35 86.30 86.35 1.7K
10:17 86.41 86.41 86.37 86.38 1.4K
10:19 86.31 86.31 86.31 86.31 0.8K
10:20 86.29 86.29 86.28 86.28 1.7K
10:21 86.22 86.22 86.18 86.18 2.3K
10:22 86.30 86.30 86.25 86.29 3.8K
10:23 86.39 86.39 86.39 86.39 1.2K
10:24 86.38 86.41 86.37 86.41 2.3K
10:25 86.43 86.45 86.43 86.45 2.3K
10:26 86.44 86.46 86.44 86.45 2.8K
10:27 86.46 86.46 86.35 86.35 3.4K
10:28 86.33 86.34 86.30 86.34 3.4K
10:29 86.38 86.42 86.38 86.42 2.0K
10:30 86.37 86.39 86.37 86.39 0.6K
10:31 86.44 86.44 86.39 86.38 4.7K
10:32 86.43 86.48 86.42 86.48 9.1K
10:33 86.45 86.45 86.40 86.44 1.3K
10:34 86.40 86.48 86.40 86.48 1.1K
10:35 86.49 86.50 86.48 86.50 1.5K
10:36 86.47 86.54 86.46 86.53 3.6K
10:37 86.53 86.56 86.49 86.56 2.3K
10:38 86.55 86.66 86.55 86.66 1.9K
10:40 86.63 86.65 86.63 86.65 2.6K
10:41 86.67 86.71 86.67 86.71 2.2K
10:42 86.72 86.72 86.72 86.72 0.7K
10:43 86.83 86.88 86.83 86.87 2.1K
10:44 86.83 86.87 86.83 86.84 3.8K
10:45 86.82 86.82 86.73 86.73 3.1K
10:46 86.70 86.72 86.70 86.72 1.6K
10:47 86.73 86.76 86.72 86.76 2.2K
10:48 86.68 86.74 86.68 86.74 2.9K
10:49 86.73 86.75 86.73 86.75 2.0K
10:50 86.79 86.79 86.79 86.79 0.3K
10:51 86.87 86.91 86.87 86.91 1.6K
10:54 86.95 86.95 86.95 86.95 0.6K
10:55 87.05 87.05 87.05 87.05 0.6K
10:56 87.04 87.05 87.03 87.04 2.6K
10:57 87.01 87.01 87.01 87.01 0.9K
10:58 87.02 87.03 87.02 87.03 1.2K
10:59 87.08 87.08 87.06 87.06 1.9K
11:00 87.05 87.15 87.05 87.15 2.5K
11:01 87.18 87.21 87.16 87.18 1.1K
11:02 87.23 87.23 87.23 87.23 1.4K
11:03 87.25 87.29 87.25 87.29 3.4K
11:05 87.25 87.29 87.25 87.29 0.8K
11:06 87.26 87.32 87.26 87.32 2.1K
11:07 87.27 87.29 87.24 87.29 1.2K
11:08 87.27 87.31 87.27 87.31 1.1K
11:09 87.37 87.37 87.36 87.36 0.9K
11:10 87.38 87.39 87.38 87.39 0.6K
11:11 87.45 87.45 87.45 87.45 1.1K
11:12 87.49 87.49 87.44 87.44 2.1K
11:14 87.54 87.55 87.54 87.55 2.5K
11:15 87.57 87.60 87.56 87.56 0.9K
11:16 87.61 87.64 87.61 87.64 0.8K
11:17 87.66 87.68 87.66 87.68 3.9K
11:18 87.69 87.72 87.69 87.72 1.1K
11:19 87.70 87.70 87.70 87.70 0.7K
11:20 87.59 87.59 87.56 87.56 1.2K
11:21 87.59 87.64 87.59 87.62 1.6K
11:22 87.66 87.66 87.64 87.64 2.1K
11:23 87.72 87.73 87.70 87.70 4.0K
11:26 87.72 87.72 87.72 87.72 0.4K
11:27 87.70 87.70 87.68 87.68 0.3K
11:28 87.70 87.72 87.70 87.72 2.0K
11:29 87.66 87.68 87.60 87.60 2.2K
11:30 87.59 87.60 87.59 87.60 1.6K
11:32 87.62 87.62 87.62 87.62 0.8K
11:33 87.60 87.60 87.60 87.60 0.3K
11:34 87.56 87.60 87.56 87.60 0.9K
11:35 87.59 87.59 87.55 87.58 1.6K
11:38 87.62 87.70 87.62 87.70 5.3K
11:39 87.65 87.65 87.65 87.65 0.1K
11:40 87.64 87.64 87.62 87.62 1.1K
11:43 87.61 87.61 87.61 87.61 0.7K
11:44 87.70 87.70 87.69 87.69 0.4K
11:46 87.75 87.75 87.69 87.69 1.3K
11:47 87.73 87.73 87.73 87.73 2.0K
11:48 87.73 87.73 87.73 87.73 2.3K
11:49 87.76 87.77 87.76 87.77 1.5K
11:51 87.80 87.80 87.80 87.80 1.6K
11:53 87.73 87.80 87.73 87.80 1.3K
11:54 87.79 87.79 87.77 87.77 0.5K
11:55 87.76 87.76 87.73 87.76 1.1K
11:56 87.80 87.80 87.80 87.80 0.2K
11:57 87.77 87.80 87.76 87.76 0.8K
11:58 87.81 87.81 87.81 87.81 0.5K
11:59 87.83 87.83 87.83 87.83 0.2K
12:00 87.85 87.85 87.79 87.82 1.0K
12:01 87.87 87.93 87.85 87.93 1.0K
12:02 87.91 87.96 87.91 87.95 2.7K
12:03 87.90 87.93 87.90 87.90 14.0K
12:04 87.91 87.91 87.91 87.91 1.5K
12:06 87.87 87.87 87.87 87.87 0.5K
12:07 87.86 87.87 87.86 87.87 1.6K
12:08 87.86 87.90 87.86 87.90 0.7K
12:10 87.90 87.90 87.88 87.88 0.6K
12:11 87.88 87.88 87.88 87.88 0.8K
12:12 87.90 87.90 87.89 87.88 0.7K
12:13 87.91 87.94 87.91 87.92 2.7K
12:14 87.91 87.91 87.88 87.88 0.6K
12:15 87.91 87.92 87.91 87.92 3.6K
12:16 87.94 87.95 87.94 87.95 1.5K
12:17 87.96 88.00 87.96 88.00 1.0K
12:18 87.99 88.00 87.97 88.00 0.6K
12:19 88.00 88.00 87.95 87.95 10.1K
12:20 87.94 87.94 87.94 87.94 1.3K
12:21 87.97 87.97 87.97 87.97 0.8K
12:22 87.93 87.96 87.84 87.90 5.5K
12:23 87.90 87.90 87.88 87.88 0.5K
12:24 87.86 87.86 87.86 87.86 0.2K
12:25 87.90 87.90 87.85 87.85 1.2K
12:26 87.81 87.81 87.80 87.80 0.4K
12:27 87.76 87.76 87.76 87.76 1.2K
12:28 87.70 87.70 87.70 87.70 0.8K
12:29 87.65 87.66 87.65 87.66 0.7K
12:30 87.62 87.62 87.59 87.59 5.3K
12:31 87.58 87.62 87.58 87.62 0.6K
12:32 87.65 87.68 87.65 87.66 6.8K
12:33 87.68 87.68 87.68 87.68 1.5K
12:34 87.57 87.57 87.57 87.57 0.8K
12:35 87.55 87.59 87.55 87.59 1.5K
12:36 87.51 87.51 87.51 87.51 0.4K
12:37 87.48 87.51 87.45 87.48 9.4K
12:38 87.49 87.49 87.45 87.45 1.0K
12:39 87.49 87.49 87.44 87.44 0.9K
12:40 87.44 87.51 87.44 87.51 8.6K
12:41 87.48 87.54 87.48 87.54 5.7K
12:42 87.52 87.54 87.50 87.50 3.8K
12:43 87.46 87.46 87.39 87.39 15.0K
12:44 87.43 87.43 87.43 87.43 0.6K
12:45 87.40 87.42 87.38 87.42 12.1K
12:46 87.43 87.43 87.43 87.43 0.4K
12:47 87.39 87.45 87.39 87.45 1.1K
12:48 87.42 87.43 87.41 87.41 3.1K
12:49 87.44 87.46 87.43 87.46 1.2K
12:50 87.51 87.51 87.51 87.51 0.2K
12:51 87.50 87.54 87.50 87.54 4.9K
12:52 87.56 87.56 87.56 87.56 0.2K
12:53 87.62 87.66 87.62 87.62 3.6K
12:54 87.58 87.58 87.58 87.58 0.2K
12:55 87.57 87.63 87.57 87.63 2.4K
12:57 87.66 87.66 87.66 87.66 0.1K
12:58 87.64 87.70 87.64 87.70 2.2K
12:59 87.63 87.63 87.59 87.62 2.2K
13:00 87.58 87.58 87.58 87.58 2.6K
13:01 87.64 87.66 87.60 87.66 1.1K
13:02 87.66 87.66 87.64 87.64 1.0K
13:03 87.63 87.63 87.59 87.59 3.0K
13:04 87.63 87.65 87.63 87.65 0.7K
13:05 87.61 87.61 87.58 87.58 1.1K
13:06 87.57 87.57 87.52 87.52 0.9K
13:07 87.51 87.58 87.50 87.58 1.4K
13:08 87.56 87.57 87.52 87.57 3.7K
13:09 87.54 87.54 87.50 87.50 7.2K
13:11 87.50 87.50 87.50 87.50 1.2K
13:13 87.46 87.46 87.46 87.46 1.2K
13:14 87.52 87.57 87.52 87.57 2.9K
13:15 87.54 87.55 87.54 87.55 1.4K
13:17 87.52 87.52 87.49 87.49 2.0K
13:19 87.39 87.41 87.37 87.39 1.9K
13:20 87.36 87.43 87.36 87.43 0.8K
13:21 87.40 87.43 87.38 87.42 2.6K
13:23 87.33 87.37 87.33 87.37 1.1K
13:24 87.35 87.35 87.33 87.33 3.3K
13:25 87.37 87.37 87.37 87.37 0.5K
13:26 87.37 87.37 87.32 87.32 0.8K
13:27 87.32 87.32 87.32 87.32 0.3K
13:29 87.27 87.27 87.27 87.27 1.0K
13:31 87.31 87.31 87.30 87.30 0.6K
13:32 87.33 87.33 87.28 87.31 3.8K
13:33 87.34 87.34 87.28 87.28 1.0K
13:34 87.24 87.24 87.24 87.24 0.2K
13:35 87.26 87.26 87.24 87.24 1.8K
13:36 87.25 87.25 87.25 87.25 0.1K
13:37 87.26 87.30 87.26 87.26 1.6K
13:38 87.28 87.33 87.25 87.33 2.1K
13:40 87.31 87.36 87.31 87.35 1.8K
13:41 87.39 87.39 87.39 87.39 0.2K
13:42 87.42 87.42 87.42 87.42 0.6K
13:43 87.33 87.33 87.33 87.33 0.6K
13:44 87.33 87.33 87.27 87.27 1.6K
13:45 87.27 87.27 87.27 87.27 0.2K
13:46 87.31 87.35 87.31 87.35 0.6K
13:47 87.35 87.38 87.33 87.38 2.5K
13:48 87.38 87.38 87.35 87.35 0.9K
13:49 87.34 87.39 87.33 87.39 3.4K
13:50 87.42 87.42 87.42 87.42 0.5K
13:51 87.39 87.40 87.35 87.40 6.0K
13:52 87.36 87.36 87.36 87.36 0.6K
13:53 87.33 87.33 87.32 87.32 0.6K
13:54 87.33 87.33 87.31 87.31 0.5K
13:55 87.31 87.31 87.24 87.24 1.5K
13:57 87.30 87.30 87.29 87.29 1.1K
13:58 87.27 87.27 87.25 87.25 22.4K
13:59 87.27 87.28 87.23 87.24 4.2K
14:00 87.25 87.26 87.21 87.24 8.3K
14:01 87.23 87.23 87.20 87.20 0.8K
14:02 87.11 87.11 87.11 87.11 0.3K
14:03 87.10 87.13 87.10 87.13 2.8K
14:04 87.10 87.12 87.07 87.12 2.3K
14:05 87.15 87.15 87.14 87.14 1.8K
14:06 87.15 87.15 87.15 87.15 1.4K
14:07 87.08 87.08 87.08 87.08 0.3K
14:08 87.08 87.08 87.08 87.08 1.9K
14:09 87.02 87.02 87.02 87.02 1.1K
14:10 87.02 87.02 87.02 87.02 0.8K
14:11 86.96 87.02 86.96 86.99 1.0K
14:12 87.00 87.02 87.00 87.01 2.8K
14:13 87.02 87.06 87.02 87.02 2.9K
14:14 87.03 87.06 87.03 87.06 0.9K
14:15 87.07 87.07 87.04 87.04 0.6K
14:16 87.02 87.03 86.98 86.98 2.3K
14:17 86.99 86.99 86.99 86.99 2.8K
14:18 86.99 86.99 86.93 86.94 6.9K
14:19 86.94 86.98 86.93 86.93 2.2K
14:20 86.93 86.98 86.93 86.94 5.6K
14:21 86.92 86.92 86.90 86.91 1.5K
14:22 86.91 86.91 86.89 86.89 1.3K
14:23 86.85 86.90 86.85 86.90 1.2K
14:24 86.88 86.91 86.87 86.87 1.5K
14:25 86.88 86.88 86.88 86.88 0.3K
14:26 86.88 86.88 86.84 86.84 1.4K
14:27 86.88 86.88 86.88 86.88 0.2K
14:28 86.83 86.87 86.82 86.82 10.0K
14:29 86.85 86.89 86.85 86.87 3.2K
14:30 86.84 86.84 86.84 86.84 2.7K
14:32 86.95 86.95 86.95 86.95 2.6K
14:33 86.92 86.96 86.92 86.96 3.9K
14:34 86.94 86.95 86.94 86.94 3.1K
14:35 86.89 86.89 86.88 86.88 1.1K
14:36 86.90 86.95 86.90 86.95 1.2K
14:37 86.89 86.91 86.89 86.91 1.5K
14:38 86.89 86.90 86.86 86.86 1.8K
14:39 86.85 86.85 86.83 86.85 1.1K
14:40 86.84 86.89 86.83 86.89 1.1K
14:41 86.89 86.91 86.88 86.91 0.7K
14:42 86.91 86.92 86.82 86.82 3.0K
14:43 86.83 86.83 86.81 86.81 0.6K
14:44 86.86 86.91 86.86 86.89 4.8K
14:45 86.91 86.91 86.86 86.89 1.2K
14:46 86.85 86.91 86.85 86.91 1.5K
14:47 86.89 86.89 86.87 86.87 1.8K
14:48 86.85 86.87 86.85 86.86 2.5K
14:49 86.84 86.84 86.84 86.84 19.9K
14:50 86.85 86.85 86.79 86.79 2.3K
14:51 86.83 86.83 86.79 86.79 4.8K
14:52 86.76 86.78 86.76 86.78 1.2K
14:53 86.80 86.83 86.80 86.83 0.9K
14:54 86.88 86.88 86.88 86.88 1.6K
14:55 86.89 86.89 86.89 86.89 1.2K
14:56 87.01 87.02 87.01 87.02 0.5K
14:57 87.05 87.05 86.99 86.99 0.8K
14:58 87.02 87.04 87.02 87.04 0.4K
14:59 86.95 87.00 86.95 87.00 1.1K
15:00 87.00 87.00 86.96 86.98 1.3K
15:01 87.04 87.11 87.03 87.11 2.5K
15:02 87.06 87.06 87.06 87.06 2.1K
15:03 87.09 87.13 87.05 87.10 2.4K
15:04 87.10 87.10 87.10 87.10 0.8K
15:05 87.09 87.12 87.09 87.12 0.4K
15:06 87.16 87.18 87.15 87.15 5.4K
15:07 87.13 87.18 87.13 87.18 1.8K
15:08 87.13 87.16 87.13 87.13 1.4K
15:09 87.12 87.12 87.12 87.12 0.2K
15:10 87.10 87.12 87.10 87.12 0.7K
15:11 87.11 87.16 87.06 87.16 1.7K
15:12 87.16 87.19 87.16 87.19 2.2K
15:13 87.17 87.17 87.17 87.17 0.7K
15:14 87.15 87.22 87.15 87.22 3.3K
15:15 87.25 87.26 87.24 87.26 11.6K
15:16 87.26 87.29 87.26 87.28 3.8K
15:17 87.27 87.28 87.27 87.28 1.9K
15:18 87.28 87.28 87.21 87.21 1.8K
15:19 87.19 87.21 87.16 87.21 5.4K
15:20 87.21 87.24 87.21 87.24 2.4K
15:21 87.24 87.26 87.24 87.26 1.7K
15:22 87.26 87.30 87.26 87.30 1.7K
15:23 87.29 87.29 87.29 87.29 12.4K
15:24 87.34 87.36 87.34 87.36 2.0K
15:25 87.36 87.39 87.34 87.39 2.8K
15:26 87.35 87.37 87.34 87.37 3.4K
15:27 87.36 87.38 87.36 87.37 2.5K
15:28 87.36 87.38 87.34 87.37 6.3K
15:29 87.38 87.39 87.28 87.28 14.1K
15:30 87.28 87.29 87.23 87.27 9.0K
15:31 87.25 87.32 87.25 87.32 4.0K
15:32 87.34 87.41 87.33 87.41 6.9K
15:33 87.39 87.42 87.37 87.37 16.4K
15:34 87.38 87.38 87.32 87.32 3.4K
15:35 87.32 87.39 87.32 87.39 7.8K
15:36 87.41 87.44 87.39 87.39 3.6K
15:37 87.37 87.37 87.31 87.33 2.6K
15:38 87.34 87.39 87.31 87.37 5.4K
15:39 87.39 87.43 87.36 87.36 2.2K
15:40 87.37 87.39 87.36 87.38 12.2K
15:41 87.39 87.41 87.38 87.40 2.3K
15:42 87.41 87.41 87.36 87.39 3.0K
15:43 87.36 87.39 87.36 87.37 10.0K
15:44 87.39 87.39 87.36 87.36 1.3K
15:45 87.40 87.43 87.40 87.43 2.2K
15:46 87.44 87.44 87.40 87.40 3.3K
15:47 87.40 87.40 87.39 87.39 1.0K
15:48 87.39 87.40 87.35 87.35 6.6K
15:49 87.36 87.44 87.36 87.44 31.5K
15:50 87.45 87.45 87.39 87.40 2.3K
15:51 87.36 87.45 87.36 87.42 1.9K
15:52 87.43 87.43 87.40 87.40 7.1K
15:53 87.37 87.51 87.37 87.51 7.0K
15:54 87.48 87.62 87.48 87.61 7.6K
15:55 87.62 87.66 87.54 87.54 7.3K
15:56 87.52 87.52 87.49 87.50 3.7K
15:57 87.52 87.52 87.49 87.49 1.4K
15:58 87.52 87.56 87.52 87.56 5.6K
15:59 87.56 87.58 87.51 87.51 7.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available