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 84.87 84.87 84.51 84.62 39.9K
09:31 84.63 84.63 84.60 84.61 12.7K
09:32 84.72 84.84 84.72 84.84 1.2K
09:33 84.69 84.85 84.69 84.85 2.5K
09:34 84.89 84.89 84.75 84.75 1.7K
09:35 84.80 84.80 84.72 84.72 7.8K
09:36 84.69 84.82 84.69 84.82 2.0K
09:37 84.78 84.78 84.65 84.65 1.9K
09:38 84.77 84.77 84.71 84.71 1.3K
09:39 84.72 84.79 84.72 84.79 2.0K
09:40 84.72 84.72 84.67 84.69 3.2K
09:41 84.59 84.75 84.59 84.64 2.3K
09:42 84.54 84.60 84.48 84.48 5.8K
09:43 84.54 84.54 84.42 84.42 3.4K
09:44 84.45 84.50 84.38 84.45 2.4K
09:45 84.41 84.45 84.27 84.27 2.9K
09:46 84.24 84.33 84.16 84.18 12.4K
09:47 84.14 84.14 84.08 84.08 2.5K
09:48 84.06 84.11 84.04 84.11 3.6K
09:49 84.02 84.02 83.90 83.90 10.4K
09:50 83.93 84.05 83.92 84.05 4.9K
09:51 84.03 84.03 83.93 83.98 2.1K
09:52 83.96 84.01 83.96 83.96 3.1K
09:53 83.94 83.96 83.87 83.90 2.3K
09:54 83.74 83.80 83.64 83.80 5.4K
09:55 83.78 83.82 83.70 83.70 3.0K
09:56 83.61 83.61 83.53 83.53 3.7K
09:57 83.50 83.52 83.50 83.52 2.4K
09:58 83.48 83.52 83.48 83.52 4.5K
09:59 83.55 83.55 83.55 83.55 0.2K
10:00 83.55 83.55 83.42 83.44 6.5K
10:01 83.40 83.40 83.30 83.31 2.8K
10:02 83.29 83.32 83.24 83.24 3.0K
10:03 83.26 83.26 83.14 83.14 7.5K
10:04 83.11 83.13 83.07 83.13 2.4K
10:05 83.12 83.14 83.11 83.11 5.1K
10:06 83.17 83.17 83.17 83.17 0.3K
10:07 83.11 83.11 83.07 83.07 2.3K
10:08 83.29 83.29 83.13 83.13 3.0K
10:09 83.09 83.11 83.07 83.11 2.1K
10:10 83.05 83.12 83.03 83.12 2.0K
10:11 83.10 83.10 83.08 83.10 3.1K
10:12 83.13 83.13 83.01 83.01 4.5K
10:13 83.00 83.01 82.80 82.87 9.0K
10:14 82.90 82.90 82.90 82.90 1.5K
10:15 82.88 82.98 82.88 82.98 5.4K
10:16 82.92 82.99 82.88 82.88 4.9K
10:17 82.92 82.95 82.91 82.95 5.6K
10:18 82.89 82.89 82.81 82.81 2.7K
10:19 82.82 82.82 82.74 82.74 3.4K
10:20 82.74 82.77 82.73 82.77 1.8K
10:21 82.72 82.72 82.59 82.68 2.4K
10:22 82.74 82.76 82.72 82.76 1.7K
10:23 82.74 82.75 82.74 82.75 1.7K
10:24 82.66 82.66 82.62 82.65 4.5K
10:25 82.61 82.84 82.61 82.84 5.7K
10:26 82.80 82.80 82.77 82.77 3.4K
10:27 82.67 82.74 82.67 82.71 7.0K
10:28 82.65 82.69 82.65 82.67 6.1K
10:29 82.67 82.69 82.64 82.63 6.4K
10:30 82.69 82.73 82.69 82.73 1.1K
10:31 82.60 82.62 82.56 82.59 5.1K
10:32 82.65 82.65 82.65 82.65 1.1K
10:33 82.72 82.72 82.52 82.59 3.3K
10:34 82.50 82.53 82.40 82.40 5.0K
10:35 82.41 82.48 82.41 82.47 10.1K
10:36 82.43 82.45 82.40 82.45 5.8K
10:37 82.44 82.47 82.40 82.40 5.8K
10:38 82.38 82.38 82.34 82.37 14.7K
10:39 82.39 82.39 82.39 82.39 0.6K
10:40 82.38 82.38 82.27 82.30 9.2K
10:41 82.17 82.31 82.17 82.31 2.2K
10:42 82.40 82.43 82.27 82.28 7.0K
10:43 82.25 82.27 82.22 82.21 3.5K
10:44 82.20 82.26 82.20 82.26 4.1K
10:45 82.30 82.30 82.07 82.09 10.1K
10:46 82.07 82.10 82.06 82.10 1.2K
10:47 82.09 82.09 82.04 82.05 4.7K
10:48 82.01 82.01 81.96 81.99 76.8K
10:49 82.02 82.02 81.89 81.94 4.7K
10:50 81.90 81.90 81.86 81.86 3.4K
10:51 81.88 81.89 81.84 81.84 3.8K
10:52 81.84 81.92 81.83 81.88 3.4K
10:53 81.90 81.90 81.85 81.88 1.8K
10:54 81.87 81.91 81.85 81.88 9.9K
10:55 81.92 81.93 81.92 81.93 1.0K
10:56 81.94 81.94 81.90 81.90 3.1K
10:57 81.91 81.98 81.90 81.98 2.4K
10:58 81.91 81.97 81.90 81.90 2.6K
10:59 81.89 81.89 81.86 81.86 4.5K
11:00 81.85 81.89 81.84 81.84 2.5K
11:01 81.90 81.90 81.88 81.88 0.6K
11:02 81.89 82.00 81.89 82.00 6.1K
11:03 81.93 81.95 81.88 81.90 4.0K
11:04 81.91 82.02 81.91 82.02 5.1K
11:05 82.04 82.04 81.89 81.89 1.9K
11:06 81.91 81.94 81.90 81.93 4.4K
11:07 81.90 81.92 81.81 81.85 12.0K
11:08 81.86 81.86 81.82 81.82 2.9K
11:09 81.82 81.84 81.81 81.81 4.0K
11:10 81.85 81.94 81.82 81.94 4.2K
11:11 81.95 82.16 81.95 82.13 2.2K
11:12 82.07 82.19 82.07 82.18 3.5K
11:13 82.16 82.21 82.13 82.19 4.8K
11:14 82.19 82.27 82.18 82.18 2.4K
11:15 82.20 82.25 82.19 82.24 6.6K
11:16 82.36 82.37 82.33 82.34 1.3K
11:17 82.27 82.29 82.26 82.29 4.5K
11:18 82.32 82.37 82.26 82.35 3.8K
11:19 82.32 82.32 82.30 82.30 1.4K
11:20 82.26 82.35 82.26 82.28 22.7K
11:21 82.17 82.20 82.17 82.20 0.6K
11:22 82.16 82.24 82.13 82.24 8.3K
11:23 82.25 82.28 82.25 82.28 0.6K
11:24 82.29 82.30 82.22 82.23 3.2K
11:25 82.32 82.32 82.28 82.32 1.1K
11:26 82.37 82.49 82.37 82.49 2.8K
11:27 82.39 82.45 82.39 82.43 1.9K
11:28 82.43 82.46 82.40 82.40 1.1K
11:29 82.36 82.40 82.31 82.31 4.8K
11:30 82.35 82.39 82.25 82.38 10.8K
11:31 82.36 82.39 82.34 82.34 5.9K
11:32 82.40 82.45 82.40 82.45 1.9K
11:33 82.35 82.36 82.33 82.33 1.6K
11:34 82.43 82.51 82.43 82.49 1.0K
11:35 82.49 82.51 82.40 82.40 12.4K
11:36 82.38 82.48 82.36 82.48 4.6K
11:37 82.50 82.57 82.47 82.57 4.2K
11:38 82.52 82.57 82.52 82.57 6.4K
11:39 82.58 82.58 82.53 82.54 3.1K
11:40 82.59 82.64 82.58 82.60 2.4K
11:41 82.64 82.68 82.62 82.68 2.1K
11:42 82.75 82.75 82.69 82.69 3.2K
11:43 82.75 82.75 82.70 82.72 2.1K
11:44 82.70 82.70 82.65 82.66 7.9K
11:45 82.72 82.72 82.61 82.61 2.1K
11:46 82.64 82.70 82.60 82.70 2.5K
11:47 82.58 82.58 82.54 82.57 9.4K
11:48 82.54 82.55 82.50 82.50 4.3K
11:49 82.58 82.62 82.58 82.62 2.3K
11:50 82.54 82.54 82.48 82.48 5.0K
11:51 82.51 82.51 82.44 82.47 2.1K
11:52 82.42 82.45 82.41 82.44 3.9K
11:53 82.49 82.50 82.47 82.50 3.8K
11:54 82.48 82.61 82.48 82.61 6.3K
11:55 82.58 82.68 82.58 82.68 2.3K
11:56 82.64 82.65 82.64 82.65 1.0K
11:57 82.63 82.73 82.63 82.70 7.8K
11:58 82.72 82.83 82.72 82.79 1.5K
11:59 82.79 82.79 82.65 82.65 4.2K
12:00 82.65 82.75 82.65 82.75 8.0K
12:02 82.74 82.74 82.67 82.67 2.6K
12:03 82.76 82.79 82.70 82.70 6.3K
12:04 82.63 82.63 82.60 82.60 5.4K
12:05 82.67 82.80 82.67 82.80 2.4K
12:06 82.82 82.82 82.73 82.73 13.2K
12:07 82.64 82.70 82.64 82.68 0.9K
12:08 82.70 82.75 82.68 82.75 8.7K
12:09 82.68 82.68 82.68 82.68 2.4K
12:10 82.70 82.75 82.68 82.75 5.8K
12:11 82.73 82.79 82.73 82.79 7.7K
12:12 82.86 82.87 82.82 82.82 4.1K
12:13 82.86 82.93 82.86 82.90 2.5K
12:14 82.91 82.91 82.82 82.82 3.5K
12:15 82.93 82.93 82.86 82.86 9.1K
12:16 82.87 82.90 82.85 82.91 4.1K
12:17 82.98 82.99 82.88 82.96 2.9K
12:18 82.93 82.96 82.93 82.96 4.6K
12:19 82.99 83.03 82.99 83.03 3.6K
12:20 82.93 82.98 82.92 82.98 4.0K
12:21 83.00 83.01 82.96 82.96 1.8K
12:22 82.97 83.05 82.97 83.04 3.8K
12:23 83.00 83.05 82.99 83.01 13.7K
12:24 82.97 83.07 82.95 83.07 3.3K
12:25 83.04 83.04 83.04 83.04 2.0K
12:26 82.82 82.91 82.82 82.91 5.8K
12:27 82.91 82.97 82.89 82.97 2.6K
12:29 83.06 83.09 83.02 83.07 8.9K
12:30 83.15 83.15 82.97 82.97 1.5K
12:31 82.95 82.96 82.86 82.86 5.9K
12:32 82.91 82.99 82.89 82.99 2.5K
12:33 82.93 82.93 82.93 82.93 3.9K
12:34 82.85 82.85 82.75 82.76 7.6K
12:35 82.78 82.78 82.76 82.76 3.3K
12:36 82.78 82.82 82.73 82.73 2.0K
12:37 82.72 82.79 82.72 82.77 5.1K
12:38 82.81 82.81 82.75 82.74 2.0K
12:39 82.72 82.78 82.71 82.78 6.3K
12:40 82.77 82.83 82.76 82.80 9.9K
12:41 82.84 82.92 82.82 82.91 3.1K
12:42 82.93 82.97 82.90 82.97 1.8K
12:43 83.02 83.03 83.00 83.00 5.6K
12:44 82.94 82.94 82.84 82.84 1.0K
12:45 82.86 82.86 82.75 82.81 7.2K
12:46 82.79 82.79 82.75 82.77 3.2K
12:47 82.81 82.81 82.74 82.74 0.7K
12:48 82.73 82.84 82.73 82.84 0.8K
12:49 82.87 82.87 82.87 82.87 1.0K
12:50 82.84 82.84 82.73 82.73 0.5K
12:51 82.70 82.73 82.67 82.73 6.9K
12:52 82.76 82.76 82.76 82.76 1.0K
12:53 82.75 82.78 82.68 82.68 4.4K
12:54 82.66 82.67 82.62 82.62 2.8K
12:55 82.61 82.62 82.56 82.59 6.9K
12:56 82.59 82.62 82.58 82.61 2.8K
12:57 82.64 82.64 82.58 82.58 8.1K
12:58 82.61 82.63 82.60 82.61 4.5K
12:59 82.61 82.62 82.58 82.61 5.7K
13:00 82.62 82.68 82.62 82.68 2.9K
13:01 82.69 82.69 82.65 82.69 1.7K
13:02 82.65 82.69 82.61 82.63 3.9K
13:03 82.60 82.60 82.60 82.60 3.0K
13:04 82.60 82.66 82.60 82.66 2.3K
13:05 82.68 82.68 82.68 82.68 0.2K
13:06 82.68 82.69 82.68 82.69 4.0K
13:07 82.79 82.84 82.76 82.80 2.0K
13:08 82.85 82.85 82.72 82.72 1.8K
13:09 82.70 82.70 82.69 82.69 1.2K
13:10 82.63 82.65 82.61 82.62 2.2K
13:11 82.59 82.68 82.59 82.68 2.5K
13:12 82.67 82.70 82.60 82.65 2.7K
13:13 82.64 82.75 82.64 82.75 3.1K
13:14 82.70 82.70 82.63 82.68 5.7K
13:15 82.69 82.69 82.61 82.65 5.8K
13:16 82.71 82.71 82.68 82.68 2.6K
13:17 82.73 82.73 82.65 82.69 13.7K
13:18 82.64 82.64 82.64 82.64 0.7K
13:19 82.68 82.68 82.64 82.64 1.5K
13:20 82.72 82.72 82.72 82.72 3.3K
13:21 82.56 82.62 82.53 82.53 4.9K
13:22 82.55 82.55 82.44 82.52 2.9K
13:23 82.46 82.51 82.46 82.51 1.1K
13:24 82.48 82.48 82.48 82.48 0.2K
13:25 82.53 82.55 82.49 82.55 2.4K
13:26 82.54 82.56 82.49 82.49 3.2K
13:27 82.54 82.54 82.50 82.51 11.4K
13:28 82.50 82.50 82.48 82.48 2.0K
13:29 82.53 82.55 82.51 82.55 2.4K
13:30 82.51 82.53 82.48 82.52 2.8K
13:31 82.48 82.48 82.48 82.48 0.4K
13:32 82.51 82.51 82.51 82.51 2.2K
13:33 82.50 82.53 82.46 82.46 4.5K
13:34 82.45 82.55 82.45 82.51 5.1K
13:35 82.59 82.62 82.56 82.62 7.0K
13:36 82.63 82.63 82.56 82.56 2.6K
13:37 82.57 82.64 82.57 82.64 1.8K
13:38 82.70 82.75 82.60 82.75 5.5K
13:39 82.75 82.75 82.69 82.71 1.6K
13:40 82.65 82.67 82.64 82.64 2.5K
13:41 82.63 82.71 82.63 82.70 4.0K
13:42 82.69 82.69 82.65 82.65 3.2K
13:43 82.72 82.74 82.68 82.74 4.5K
13:44 82.77 82.80 82.74 82.76 1.6K
13:45 82.78 82.80 82.78 82.80 3.6K
13:46 82.78 82.78 82.75 82.75 2.0K
13:47 82.77 82.81 82.76 82.78 4.6K
13:48 82.75 82.75 82.66 82.66 3.0K
13:49 82.69 82.69 82.66 82.66 1.4K
13:50 82.63 82.65 82.58 82.59 5.8K
13:51 82.62 82.64 82.58 82.61 3.1K
13:52 82.63 82.65 82.63 82.63 1.4K
13:53 82.56 82.60 82.56 82.60 1.4K
13:54 82.57 82.67 82.57 82.64 2.8K
13:55 82.62 82.63 82.59 82.59 1.6K
13:56 82.56 82.56 82.56 82.56 0.7K
13:57 82.56 82.56 82.56 82.56 1.0K
13:58 82.56 82.56 82.51 82.52 4.3K
13:59 82.50 82.50 82.45 82.45 3.5K
14:00 82.49 82.58 82.49 82.54 3.9K
14:01 82.50 82.53 82.50 82.50 6.0K
14:02 82.47 82.47 82.47 82.47 0.5K
14:03 82.46 82.46 82.44 82.44 2.3K
14:04 82.43 82.44 82.43 82.43 2.0K
14:05 82.42 82.42 82.37 82.38 5.2K
14:06 82.33 82.36 82.33 82.36 4.4K
14:07 82.32 82.32 82.30 82.30 1.6K
14:08 82.28 82.34 82.28 82.30 2.7K
14:09 82.30 82.31 82.30 82.31 0.7K
14:10 82.32 82.32 82.30 82.31 2.0K
14:11 82.27 82.27 82.22 82.26 3.1K
14:12 82.19 82.21 82.17 82.17 4.2K
14:13 82.21 82.22 82.18 82.18 21.5K
14:14 82.16 82.16 82.05 82.05 4.1K
14:15 82.09 82.14 82.08 82.10 2.9K
14:16 82.06 82.07 82.06 82.07 4.7K
14:17 82.06 82.07 82.04 82.06 6.3K
14:18 82.03 82.03 81.97 81.97 6.1K
14:19 81.96 82.04 81.96 82.00 5.0K
14:20 82.03 82.03 82.01 82.01 2.6K
14:21 82.05 82.05 82.05 82.05 0.6K
14:22 82.08 82.14 82.08 82.13 4.6K
14:23 82.15 82.22 82.15 82.22 9.1K
14:24 82.22 82.22 82.14 82.17 1.6K
14:25 82.14 82.17 82.14 82.17 3.3K
14:26 82.17 82.20 82.12 82.12 7.0K
14:27 82.09 82.09 82.09 82.09 0.6K
14:28 82.11 82.17 82.11 82.14 4.9K
14:29 82.11 82.18 82.11 82.15 5.8K
14:30 82.09 82.09 82.01 82.01 0.7K
14:31 82.00 82.03 82.00 82.00 2.5K
14:32 81.98 82.10 81.98 82.10 5.3K
14:33 82.10 82.23 82.10 82.12 9.4K
14:34 82.10 82.10 82.08 82.08 0.6K
14:35 82.14 82.14 82.03 82.08 19.6K
14:36 82.10 82.13 82.08 82.08 6.4K
14:37 82.10 82.17 82.10 82.14 6.4K
14:38 82.14 82.21 82.14 82.15 3.0K
14:39 82.15 82.16 82.15 82.16 0.5K
14:40 82.13 82.20 82.09 82.20 8.7K
14:41 82.16 82.24 82.16 82.24 3.8K
14:42 82.23 82.23 82.17 82.17 7.8K
14:43 82.18 82.24 82.18 82.24 2.2K
14:44 82.23 82.25 82.23 82.25 2.8K
14:45 82.32 82.32 82.20 82.20 13.6K
14:46 82.21 82.25 82.18 82.21 4.0K
14:47 82.18 82.32 82.18 82.29 8.1K
14:48 82.31 82.35 82.29 82.29 7.3K
14:49 82.30 82.37 82.30 82.37 2.2K
14:50 82.33 82.40 82.28 82.28 14.1K
14:51 82.27 82.39 82.27 82.31 7.5K
14:52 82.32 82.34 82.23 82.34 3.1K
14:53 82.36 82.36 82.36 82.36 3.2K
14:54 82.24 82.24 82.16 82.22 7.0K
14:55 82.22 82.29 82.22 82.24 4.5K
14:56 82.16 82.16 82.16 82.16 1.1K
14:57 82.19 82.24 82.19 82.24 5.7K
14:58 82.24 82.25 82.24 82.25 2.3K
14:59 82.31 82.33 82.28 82.29 5.3K
15:00 82.29 82.29 82.20 82.21 5.3K
15:01 82.21 82.32 82.21 82.29 2.6K
15:02 82.23 82.36 82.23 82.33 4.1K
15:03 82.33 82.33 82.30 82.32 3.5K
15:04 82.34 82.34 82.26 82.30 16.8K
15:05 82.33 82.41 82.32 82.41 4.9K
15:06 82.39 82.39 82.33 82.36 15.0K
15:07 82.38 82.38 82.31 82.35 6.6K
15:08 82.35 82.36 82.33 82.33 2.9K
15:09 82.32 82.36 82.30 82.34 11.3K
15:10 82.35 82.35 82.25 82.26 2.3K
15:11 82.25 82.25 82.19 82.21 11.6K
15:12 82.27 82.29 82.27 82.27 3.8K
15:13 82.29 82.35 82.27 82.35 8.2K
15:14 82.29 82.32 82.17 82.17 4.8K
15:15 82.16 82.16 82.08 82.10 19.6K
15:16 82.08 82.08 81.98 81.98 5.0K
15:17 81.85 81.85 81.85 81.85 1.5K
15:18 81.77 81.92 81.77 81.92 2.7K
15:19 82.02 82.02 81.95 82.00 8.6K
15:20 81.99 82.04 81.96 82.02 5.3K
15:21 81.96 82.01 81.94 81.96 3.6K
15:22 81.92 81.99 81.88 81.88 7.4K
15:23 81.91 82.00 81.86 82.00 5.5K
15:24 81.97 82.00 81.95 81.98 5.8K
15:25 81.95 81.95 81.92 81.93 6.7K
15:26 81.94 82.09 81.94 82.09 3.1K
15:27 82.09 82.09 81.94 82.00 10.3K
15:28 81.96 81.97 81.89 81.89 2.9K
15:29 82.01 82.01 81.98 82.00 3.7K
15:30 81.99 81.99 81.88 81.90 2.4K
15:31 81.90 81.91 81.85 81.85 2.5K
15:32 81.86 81.89 81.81 81.81 8.2K
15:33 81.83 81.87 81.80 81.87 6.0K
15:34 81.87 81.87 81.80 81.85 6.1K
15:35 81.82 81.82 81.75 81.77 2.6K
15:36 81.76 81.82 81.76 81.81 2.5K
15:37 81.77 81.93 81.77 81.87 7.7K
15:38 81.85 81.89 81.85 81.87 4.0K
15:39 81.83 81.87 81.83 81.86 22.3K
15:40 81.82 81.85 81.81 81.85 15.3K
15:41 81.86 81.86 81.81 81.83 19.5K
15:42 81.81 81.82 81.77 81.78 9.5K
15:43 81.81 81.87 81.81 81.87 9.2K
15:44 81.93 81.96 81.88 81.96 3.1K
15:45 81.90 81.90 81.73 81.74 15.0K
15:46 81.74 81.74 81.67 81.67 8.6K
15:47 81.66 81.66 81.62 81.63 13.1K
15:48 81.54 81.60 81.54 81.60 29.1K
15:49 81.58 81.66 81.57 81.66 19.2K
15:50 81.58 81.66 81.58 81.66 3.7K
15:51 81.66 81.69 81.64 81.69 1.5K
15:52 81.64 81.64 81.59 81.64 6.6K
15:53 81.66 81.73 81.66 81.66 3.0K
15:54 81.62 81.71 81.62 81.71 5.1K
15:55 81.73 81.73 81.63 81.63 3.3K
15:56 81.66 81.68 81.60 81.60 3.3K
15:57 81.58 81.62 81.56 81.58 8.4K
15:58 81.55 81.60 81.55 81.57 2.7K
15:59 81.60 81.63 81.52 81.63 27.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available