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 86.59 86.59 86.48 86.48 34.8K
09:31 86.51 86.62 86.49 86.62 7.5K
09:32 86.63 86.90 86.63 86.89 2.7K
09:33 87.00 87.03 86.96 87.03 2.3K
09:34 87.11 87.11 87.08 87.08 1.3K
09:35 87.14 87.17 87.13 87.13 5.6K
09:36 87.13 87.24 87.13 87.24 8.2K
09:37 87.29 87.36 87.29 87.36 0.9K
09:38 87.42 87.43 87.36 87.36 11.3K
09:39 87.34 87.48 87.34 87.47 3.4K
09:40 87.44 87.54 87.44 87.52 4.0K
09:41 87.46 87.46 87.34 87.34 13.1K
09:42 87.37 87.37 87.31 87.31 5.5K
09:43 87.32 87.32 87.28 87.31 1.1K
09:44 87.30 87.42 87.22 87.41 5.2K
09:45 87.44 87.44 87.35 87.37 3.8K
09:46 87.40 87.46 87.39 87.46 4.4K
09:47 87.36 87.36 87.36 87.36 0.1K
09:48 87.26 87.43 87.26 87.43 1.3K
09:49 87.42 87.45 87.42 87.42 1.8K
09:51 87.47 87.54 87.47 87.54 1.0K
09:52 87.55 87.59 87.55 87.58 2.2K
09:53 87.61 87.61 87.55 87.55 1.4K
09:54 87.37 87.37 87.35 87.35 2.3K
09:55 87.23 87.23 87.23 87.23 0.7K
09:56 87.21 87.21 87.21 87.21 0.7K
09:57 87.36 87.36 87.26 87.26 1.5K
09:58 87.20 87.20 87.20 87.20 1.7K
09:59 87.23 87.36 87.23 87.36 2.1K
10:00 87.36 87.36 87.31 87.31 1.2K
10:01 87.54 87.54 87.54 87.54 0.2K
10:02 87.48 87.56 87.48 87.56 9.5K
10:04 87.46 87.52 87.46 87.52 1.9K
10:05 87.56 87.56 87.46 87.50 5.9K
10:06 87.49 87.51 87.49 87.51 1.1K
10:07 87.46 87.46 87.46 87.46 0.3K
10:08 87.47 87.49 87.47 87.49 2.5K
10:09 87.40 87.44 87.40 87.44 0.9K
10:10 87.46 87.46 87.45 87.45 1.0K
10:11 87.38 87.38 87.34 87.34 0.6K
10:12 87.50 87.56 87.50 87.56 1.2K
10:13 87.49 87.50 87.49 87.50 0.9K
10:14 87.41 87.45 87.41 87.45 2.0K
10:15 87.49 87.49 87.45 87.45 0.9K
10:16 87.48 87.48 87.48 87.48 1.1K
10:17 87.57 87.57 87.51 87.56 0.9K
10:18 87.60 87.65 87.60 87.65 1.0K
10:20 87.62 87.67 87.62 87.67 0.5K
10:21 87.62 87.64 87.61 87.61 1.7K
10:22 87.62 87.62 87.56 87.56 1.3K
10:23 87.61 87.61 87.61 87.61 0.7K
10:24 87.69 87.69 87.69 87.69 0.3K
10:25 87.65 87.65 87.64 87.64 0.5K
10:26 87.60 87.62 87.60 87.62 1.7K
10:27 87.67 87.70 87.67 87.70 1.0K
10:28 87.71 87.74 87.71 87.74 0.4K
10:29 87.79 87.79 87.77 87.77 0.8K
10:30 87.74 87.80 87.74 87.78 0.4K
10:31 87.80 87.85 87.80 87.85 1.8K
10:32 87.84 87.85 87.84 87.85 1.1K
10:33 87.82 87.82 87.82 87.82 0.2K
10:34 87.82 87.86 87.81 87.86 4.0K
10:35 87.80 87.80 87.76 87.76 2.4K
10:36 87.80 87.80 87.76 87.76 0.9K
10:37 87.74 87.81 87.74 87.81 0.5K
10:38 87.79 87.79 87.75 87.75 1.4K
10:39 87.85 87.85 87.85 87.85 4.2K
10:40 87.77 87.77 87.77 87.77 0.1K
10:41 87.84 87.84 87.84 87.84 1.1K
10:42 87.91 87.91 87.91 87.91 1.2K
10:43 87.87 87.87 87.81 87.81 1.8K
10:44 87.80 87.82 87.80 87.81 4.5K
10:45 87.88 87.88 87.88 87.88 0.1K
10:46 87.88 87.90 87.88 87.90 1.0K
10:47 87.90 87.92 87.83 87.88 3.3K
10:48 87.87 87.87 87.81 87.81 1.5K
10:49 87.80 87.91 87.80 87.91 16.5K
10:50 87.93 87.93 87.93 87.93 1.3K
10:51 87.89 87.95 87.89 87.95 1.4K
10:52 87.87 87.94 87.87 87.94 0.4K
10:53 87.97 87.99 87.97 87.99 1.6K
10:55 88.00 88.02 88.00 88.02 0.9K
10:56 87.98 88.08 87.98 88.07 5.6K
10:57 88.10 88.14 88.10 88.14 9.3K
10:58 88.04 88.04 88.04 88.04 0.3K
10:59 88.07 88.07 88.05 88.05 1.1K
11:00 88.04 88.04 87.95 87.95 1.2K
11:01 87.96 87.96 87.95 87.95 0.8K
11:02 87.95 88.00 87.93 87.93 4.7K
11:03 88.00 88.00 88.00 88.00 1.5K
11:04 88.03 88.03 88.01 88.01 0.4K
11:05 87.98 87.98 87.98 87.98 0.4K
11:06 87.99 87.99 87.99 87.99 1.0K
11:07 88.05 88.05 88.05 88.05 1.0K
11:08 88.03 88.03 88.03 88.03 0.6K
11:09 88.07 88.07 88.04 88.04 0.5K
11:10 88.03 88.03 88.03 88.03 5.2K
11:11 88.01 88.01 88.01 88.01 0.7K
11:12 88.01 88.01 87.99 87.99 1.3K
11:13 87.95 87.98 87.93 87.93 1.1K
11:14 87.91 87.91 87.91 87.91 1.0K
11:15 87.92 87.92 87.92 87.92 0.5K
11:16 87.91 87.91 87.81 87.81 0.9K
11:17 87.87 87.87 87.84 87.84 1.0K
11:18 87.89 87.89 87.89 87.89 0.7K
11:19 87.96 87.96 87.96 87.96 0.7K
11:21 88.02 88.02 88.02 88.02 1.3K
11:22 88.10 88.10 88.07 88.07 0.4K
11:23 88.04 88.04 88.04 88.04 0.7K
11:24 88.06 88.06 88.06 88.06 0.3K
11:25 88.07 88.07 88.07 88.07 0.4K
11:26 88.10 88.14 88.10 88.14 4.2K
11:27 88.15 88.18 88.15 88.18 0.5K
11:28 88.18 88.18 88.14 88.16 4.7K
11:29 88.14 88.16 88.14 88.16 2.3K
11:30 88.12 88.12 88.10 88.10 0.6K
11:31 88.12 88.13 88.10 88.13 2.3K
11:32 88.10 88.14 88.10 88.14 2.5K
11:33 88.16 88.16 88.16 88.16 0.6K
11:34 88.17 88.17 88.17 88.17 1.5K
11:36 88.18 88.24 88.18 88.24 1.5K
11:37 88.24 88.24 88.24 88.24 1.4K
11:38 88.23 88.24 88.23 88.24 1.0K
11:39 88.25 88.28 88.24 88.28 1.4K
11:40 88.30 88.30 88.30 88.30 4.0K
11:41 88.31 88.31 88.22 88.22 2.0K
11:43 88.26 88.26 88.26 88.26 0.4K
11:44 88.20 88.20 88.12 88.12 3.0K
11:46 88.13 88.13 88.13 88.13 0.7K
11:47 88.08 88.09 88.08 88.09 2.1K
11:48 88.09 88.10 88.09 88.10 1.8K
11:49 88.12 88.12 88.12 88.12 0.8K
11:50 88.10 88.11 88.10 88.11 4.9K
11:51 88.02 88.05 88.01 88.05 1.7K
11:52 88.03 88.09 88.03 88.09 3.7K
11:53 88.08 88.08 88.05 88.06 1.5K
11:54 88.07 88.09 88.07 88.09 1.1K
11:55 88.10 88.11 88.10 88.11 4.4K
11:56 88.18 88.18 88.18 88.18 0.2K
11:57 88.16 88.16 88.16 88.16 4.8K
11:58 88.17 88.19 88.17 88.19 9.4K
11:59 88.18 88.18 88.18 88.18 0.4K
12:00 88.16 88.17 88.15 88.17 4.2K
12:01 88.18 88.20 88.18 88.20 5.7K
12:03 88.22 88.22 88.19 88.19 0.6K
12:04 88.18 88.22 88.18 88.18 1.3K
12:05 88.21 88.21 88.21 88.21 1.8K
12:06 88.24 88.24 88.21 88.21 1.1K
12:08 88.19 88.25 88.19 88.25 2.0K
12:09 88.21 88.26 88.21 88.26 2.3K
12:10 88.24 88.24 88.24 88.24 3.0K
12:12 88.37 88.37 88.37 88.37 1.8K
12:13 88.39 88.40 88.38 88.38 1.1K
12:14 88.39 88.39 88.39 88.39 0.4K
12:15 88.40 88.45 88.40 88.45 1.5K
12:16 88.42 88.42 88.37 88.37 2.2K
12:17 88.41 88.41 88.41 88.41 0.5K
12:18 88.39 88.39 88.39 88.39 0.7K
12:19 88.35 88.35 88.34 88.34 0.7K
12:20 88.35 88.35 88.35 88.35 0.7K
12:21 88.39 88.40 88.39 88.40 1.2K
12:22 88.39 88.39 88.39 88.39 1.4K
12:23 88.43 88.45 88.43 88.44 4.4K
12:24 88.44 88.44 88.44 88.44 0.7K
12:25 88.43 88.43 88.43 88.43 2.0K
12:27 88.40 88.40 88.40 88.40 0.5K
12:28 88.45 88.45 88.43 88.43 1.1K
12:29 88.45 88.48 88.45 88.48 8.1K
12:31 88.45 88.46 88.45 88.46 1.7K
12:32 88.48 88.48 88.48 88.48 0.2K
12:34 88.45 88.45 88.45 88.45 0.6K
12:35 88.46 88.46 88.46 88.46 0.2K
12:36 88.36 88.38 88.36 88.38 0.9K
12:37 88.35 88.35 88.35 88.35 0.3K
12:38 88.33 88.37 88.33 88.35 1.8K
12:40 88.37 88.41 88.37 88.41 0.4K
12:41 88.37 88.37 88.36 88.36 0.4K
12:42 88.37 88.43 88.37 88.43 2.0K
12:44 88.41 88.41 88.41 88.41 0.2K
12:45 88.46 88.46 88.46 88.46 0.1K
12:46 88.44 88.44 88.44 88.44 0.5K
12:47 88.49 88.49 88.49 88.49 0.3K
12:48 88.54 88.54 88.54 88.54 1.0K
12:49 88.60 88.60 88.60 88.60 4.6K
12:50 88.60 88.70 88.60 88.64 2.0K
12:51 88.68 88.68 88.68 88.68 0.4K
12:52 88.71 88.71 88.66 88.66 0.9K
12:53 88.69 88.69 88.69 88.69 1.4K
12:54 88.70 88.71 88.70 88.71 2.1K
12:55 88.63 88.68 88.63 88.68 0.7K
12:56 88.66 88.66 88.59 88.61 0.8K
12:57 88.61 88.61 88.61 88.61 0.3K
12:58 88.60 88.60 88.60 88.60 0.3K
12:59 88.67 88.67 88.67 88.67 0.1K
13:00 88.71 88.71 88.71 88.71 0.2K
13:01 88.71 88.71 88.71 88.71 0.7K
13:02 88.71 88.71 88.71 88.71 2.4K
13:03 88.71 88.71 88.69 88.69 0.6K
13:04 88.72 88.72 88.70 88.71 1.5K
13:05 88.72 88.72 88.72 88.72 0.9K
13:06 88.74 88.77 88.74 88.77 0.8K
13:08 88.85 88.85 88.85 88.85 0.8K
13:09 88.84 88.84 88.82 88.82 1.0K
13:10 88.88 88.88 88.88 88.88 0.1K
13:11 88.90 88.96 88.90 88.96 4.0K
13:12 88.98 88.99 88.96 88.96 3.1K
13:13 88.98 88.98 88.94 88.94 1.0K
13:14 88.94 88.94 88.91 88.91 0.5K
13:15 88.89 88.90 88.87 88.90 2.0K
13:16 88.85 88.88 88.85 88.88 0.4K
13:17 88.86 88.88 88.83 88.88 0.9K
13:18 88.88 88.88 88.88 88.88 0.8K
13:19 88.91 88.91 88.91 88.91 0.3K
13:20 88.92 88.92 88.88 88.88 1.5K
13:21 88.87 88.87 88.83 88.83 1.1K
13:22 88.80 88.82 88.76 88.76 1.8K
13:23 88.81 88.84 88.81 88.84 0.5K
13:24 88.83 88.83 88.83 88.83 0.8K
13:26 88.83 88.83 88.82 88.82 2.2K
13:27 88.81 88.82 88.80 88.82 2.1K
13:28 88.88 88.88 88.88 88.88 0.5K
13:29 88.86 88.86 88.82 88.82 0.9K
13:31 88.73 88.73 88.73 88.73 0.3K
13:32 88.73 88.73 88.73 88.73 0.3K
13:33 88.64 88.69 88.64 88.66 2.6K
13:34 88.68 88.68 88.68 88.68 0.6K
13:35 88.62 88.62 88.62 88.62 0.2K
13:36 88.58 88.58 88.58 88.58 0.6K
13:37 88.58 88.59 88.58 88.59 0.8K
13:38 88.57 88.59 88.57 88.59 3.3K
13:39 88.59 88.59 88.57 88.57 0.9K
13:40 88.57 88.57 88.56 88.56 0.9K
13:41 88.53 88.53 88.51 88.51 0.9K
13:42 88.48 88.48 88.47 88.47 1.1K
13:43 88.47 88.47 88.47 88.47 0.3K
13:44 88.44 88.44 88.43 88.43 2.0K
13:45 88.42 88.42 88.42 88.42 0.5K
13:46 88.42 88.42 88.38 88.38 3.2K
13:47 88.36 88.41 88.36 88.40 4.2K
13:48 88.26 88.29 88.26 88.29 3.9K
13:49 88.24 88.24 88.24 88.24 0.4K
13:50 88.23 88.23 88.23 88.23 0.3K
13:52 88.25 88.25 88.24 88.24 0.5K
13:53 88.20 88.27 88.20 88.27 1.4K
13:54 88.33 88.35 88.33 88.35 0.7K
13:55 88.37 88.40 88.37 88.40 1.8K
13:57 88.41 88.41 88.39 88.39 0.4K
13:58 88.41 88.43 88.36 88.36 7.7K
13:59 88.37 88.40 88.37 88.40 0.8K
14:00 88.38 88.42 88.34 88.34 10.7K
14:01 88.31 88.31 88.31 88.31 0.4K
14:02 88.35 88.35 88.35 88.35 1.3K
14:03 88.43 88.43 88.35 88.35 1.2K
14:04 88.37 88.37 88.32 88.33 8.0K
14:05 88.36 88.36 88.25 88.25 1.3K
14:06 88.30 88.32 88.27 88.32 3.4K
14:07 88.32 88.32 88.28 88.28 2.1K
14:08 88.31 88.31 88.28 88.28 0.8K
14:09 88.27 88.30 88.27 88.30 0.7K
14:10 88.30 88.30 88.25 88.25 0.8K
14:11 88.25 88.25 88.25 88.25 0.4K
14:12 88.31 88.31 88.29 88.29 2.0K
14:13 88.34 88.37 88.34 88.37 2.8K
14:14 88.34 88.34 88.34 88.34 0.3K
14:16 88.35 88.35 88.29 88.29 3.6K
14:17 88.36 88.38 88.36 88.38 0.4K
14:18 88.38 88.38 88.32 88.32 2.2K
14:19 88.29 88.29 88.28 88.28 1.3K
14:20 88.26 88.30 88.26 88.30 3.3K
14:22 88.26 88.33 88.26 88.33 1.2K
14:23 88.30 88.30 88.23 88.23 0.8K
14:24 88.20 88.23 88.20 88.23 0.3K
14:25 88.22 88.22 88.22 88.22 0.3K
14:26 88.25 88.26 88.25 88.25 14.4K
14:27 88.27 88.27 88.20 88.20 2.4K
14:28 88.18 88.18 88.16 88.16 2.4K
14:29 88.13 88.13 88.12 88.12 1.4K
14:30 88.07 88.21 88.07 88.21 1.3K
14:31 88.26 88.26 88.26 88.26 2.4K
14:32 88.27 88.27 88.24 88.24 2.0K
14:34 88.30 88.30 88.30 88.30 0.5K
14:35 88.33 88.38 88.33 88.38 1.2K
14:37 88.38 88.43 88.38 88.43 7.0K
14:38 88.49 88.50 88.49 88.50 1.7K
14:39 88.50 88.50 88.50 88.50 0.4K
14:40 88.51 88.51 88.49 88.49 0.9K
14:41 88.54 88.57 88.54 88.57 0.6K
14:42 88.64 88.68 88.62 88.62 3.8K
14:43 88.59 88.59 88.56 88.56 0.9K
14:44 88.55 88.56 88.54 88.56 1.3K
14:45 88.61 88.61 88.56 88.58 2.5K
14:46 88.60 88.62 88.60 88.62 1.8K
14:47 88.50 88.50 88.50 88.50 1.4K
14:48 88.57 88.57 88.55 88.55 2.1K
14:49 88.57 88.61 88.55 88.61 1.2K
14:50 88.62 88.62 88.56 88.56 0.8K
14:51 88.53 88.56 88.53 88.56 3.5K
14:52 88.53 88.53 88.48 88.48 0.4K
14:53 88.51 88.58 88.51 88.58 1.0K
14:54 88.58 88.58 88.57 88.57 0.5K
14:55 88.54 88.54 88.50 88.52 1.9K
14:56 88.51 88.51 88.51 88.51 0.4K
14:57 88.42 88.42 88.42 88.42 0.8K
14:58 88.30 88.30 88.30 88.30 0.2K
14:59 88.29 88.29 88.29 88.29 2.0K
15:00 88.26 88.34 88.26 88.34 1.4K
15:01 88.41 88.46 88.41 88.43 4.6K
15:02 88.51 88.51 88.51 88.51 1.4K
15:04 88.60 88.60 88.60 88.60 0.2K
15:05 88.60 88.60 88.52 88.52 3.6K
15:06 88.56 88.56 88.56 88.56 2.5K
15:07 88.56 88.58 88.54 88.58 5.8K
15:08 88.52 88.54 88.52 88.53 5.6K
15:09 88.52 88.56 88.51 88.51 4.1K
15:10 88.53 88.53 88.49 88.53 2.1K
15:11 88.52 88.55 88.49 88.49 1.4K
15:12 88.48 88.53 88.48 88.53 1.3K
15:13 88.52 88.52 88.51 88.51 10.7K
15:14 88.48 88.49 88.44 88.44 7.4K
15:15 88.46 88.46 88.45 88.45 5.1K
15:16 88.45 88.52 88.45 88.52 2.4K
15:17 88.54 88.54 88.54 88.54 1.4K
15:18 88.52 88.52 88.44 88.44 1.8K
15:19 88.46 88.49 88.43 88.49 4.2K
15:21 88.54 88.56 88.54 88.56 10.8K
15:22 88.56 88.56 88.52 88.52 5.6K
15:23 88.61 88.61 88.61 88.61 0.9K
15:24 88.61 88.61 88.61 88.61 4.0K
15:25 88.57 88.57 88.55 88.55 5.1K
15:26 88.52 88.58 88.52 88.58 2.4K
15:27 88.57 88.63 88.57 88.63 1.7K
15:28 88.63 88.67 88.62 88.67 2.7K
15:29 88.66 88.66 88.59 88.59 7.4K
15:30 88.59 88.64 88.58 88.64 2.6K
15:31 88.60 88.67 88.60 88.67 0.8K
15:32 88.62 88.66 88.61 88.61 7.7K
15:33 88.66 88.66 88.64 88.64 0.8K
15:34 88.64 88.71 88.64 88.71 2.6K
15:35 88.62 88.65 88.60 88.64 3.2K
15:36 88.70 88.70 88.70 88.70 2.0K
15:37 88.71 88.71 88.71 88.71 2.6K
15:38 88.70 88.73 88.68 88.68 3.8K
15:39 88.72 88.72 88.67 88.67 7.2K
15:40 88.66 88.71 88.66 88.71 1.1K
15:41 88.75 88.75 88.70 88.75 0.9K
15:42 88.77 88.77 88.77 88.77 1.4K
15:43 88.80 88.81 88.77 88.77 1.2K
15:44 88.81 88.81 88.78 88.78 0.8K
15:45 88.77 88.83 88.77 88.83 1.0K
15:46 88.84 88.84 88.80 88.80 1.7K
15:47 88.81 88.88 88.81 88.88 1.6K
15:48 88.87 88.87 88.87 88.87 1.3K
15:49 88.88 88.88 88.81 88.81 1.0K
15:50 88.80 88.80 88.70 88.70 2.9K
15:51 88.72 88.72 88.72 88.72 1.1K
15:52 88.75 88.78 88.74 88.74 2.8K
15:53 88.77 88.77 88.76 88.76 1.9K
15:54 88.91 88.91 88.91 88.91 0.4K
15:55 88.83 88.83 88.83 88.83 0.5K
15:56 88.97 88.97 88.97 88.97 1.4K
15:57 88.95 88.95 88.95 88.95 0.6K
15:58 88.96 88.97 88.95 88.95 3.2K
15:59 88.93 88.96 88.88 88.88 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available