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 78.57 78.61 78.22 78.61 85.5K
09:31 78.48 78.61 78.33 78.49 24.7K
09:32 78.27 78.45 78.18 78.26 3.9K
09:33 78.27 78.35 78.20 78.19 3.8K
09:34 78.11 78.13 78.05 78.07 4.3K
09:35 78.32 78.32 77.89 77.89 8.9K
09:36 78.00 78.00 77.66 77.68 6.6K
09:37 77.76 77.76 77.60 77.60 5.5K
09:38 77.56 77.69 77.52 77.63 3.8K
09:39 77.55 77.78 77.50 77.78 30.5K
09:40 77.65 77.65 77.45 77.49 6.2K
09:41 77.46 77.57 77.35 77.35 10.1K
09:42 77.31 77.41 77.31 77.38 1.1K
09:43 77.22 77.52 77.22 77.48 22.3K
09:44 77.52 77.54 77.36 77.39 6.7K
09:45 77.40 77.59 77.40 77.59 17.6K
09:46 77.50 77.55 77.39 77.46 8.7K
09:47 77.53 77.72 77.53 77.61 18.2K
09:48 77.62 77.62 77.57 77.58 4.2K
09:49 77.57 77.57 77.41 77.42 19.8K
09:50 77.40 77.57 77.40 77.57 7.3K
09:51 77.55 77.62 77.51 77.51 16.4K
09:52 77.49 77.51 77.29 77.48 6.1K
09:53 77.53 77.67 77.53 77.56 7.7K
09:54 77.59 77.59 77.32 77.32 7.0K
09:55 77.30 77.33 77.24 77.25 3.8K
09:56 77.29 77.36 77.29 77.36 5.3K
09:57 77.43 77.59 77.35 77.53 5.7K
09:58 77.65 77.73 77.65 77.73 5.1K
09:59 77.75 77.84 77.59 77.59 3.0K
10:00 77.50 77.53 77.45 77.53 5.0K
10:01 77.49 77.52 77.39 77.41 5.1K
10:02 77.42 77.62 77.42 77.58 19.3K
10:03 77.50 77.51 77.38 77.48 4.8K
10:04 77.42 77.42 77.31 77.31 8.7K
10:05 77.28 77.31 77.17 77.21 5.7K
10:06 77.18 77.20 77.12 77.15 6.7K
10:07 77.12 77.13 77.07 77.08 1.9K
10:08 77.13 77.28 77.10 77.14 6.3K
10:09 77.05 77.07 77.00 77.00 2.9K
10:10 77.00 77.00 76.93 76.94 10.6K
10:11 76.95 76.95 76.82 76.82 2.8K
10:12 76.74 76.81 76.74 76.77 0.8K
10:13 76.80 76.81 76.69 76.75 6.9K
10:14 76.87 76.87 76.81 76.83 2.2K
10:15 76.86 76.86 76.80 76.80 1.4K
10:16 76.75 76.76 76.68 76.72 8.5K
10:17 76.74 76.82 76.71 76.80 3.1K
10:18 76.78 76.78 76.66 76.70 4.4K
10:19 76.70 76.76 76.63 76.73 5.4K
10:20 76.74 76.83 76.74 76.75 1.3K
10:21 76.66 76.81 76.66 76.75 3.9K
10:22 76.75 76.75 76.70 76.74 1.7K
10:23 76.70 76.70 76.54 76.58 27.0K
10:24 76.55 76.58 76.46 76.54 6.9K
10:25 76.63 76.63 76.50 76.50 2.9K
10:26 76.56 76.62 76.50 76.54 6.6K
10:27 76.44 76.44 76.41 76.43 1.2K
10:28 76.50 76.50 76.39 76.39 1.6K
10:29 76.37 76.38 76.29 76.29 3.6K
10:30 76.33 76.53 76.33 76.48 151.7K
10:31 76.53 76.53 76.40 76.40 5.4K
10:32 76.40 76.40 76.26 76.26 2.7K
10:33 76.31 76.36 76.30 76.31 9.5K
10:34 76.26 76.26 76.26 76.26 1.9K
10:35 76.22 76.26 76.20 76.20 2.2K
10:36 76.17 76.22 76.06 76.06 2.6K
10:37 76.09 76.29 76.09 76.21 8.5K
10:38 76.20 76.24 76.15 76.24 8.0K
10:39 76.20 76.20 76.12 76.13 5.2K
10:40 76.16 76.21 76.05 76.05 4.6K
10:41 76.09 76.18 76.02 76.17 2.5K
10:42 76.22 76.25 76.14 76.14 4.0K
10:43 76.15 76.17 76.12 76.16 3.1K
10:44 76.14 76.16 75.96 75.95 10.4K
10:45 75.93 75.96 75.88 75.91 1.5K
10:46 75.85 75.85 75.65 75.65 19.7K
10:47 75.68 75.68 75.60 75.64 6.9K
10:48 75.60 75.71 75.57 75.65 3.8K
10:49 75.65 75.67 75.59 75.59 2.8K
10:50 75.65 75.65 75.41 75.41 4.7K
10:51 75.41 75.79 75.41 75.79 9.7K
10:52 75.83 76.06 75.82 76.00 19.8K
10:53 76.12 76.37 76.01 76.29 34.4K
10:54 76.30 76.30 76.13 76.26 23.4K
10:55 76.22 76.36 76.20 76.21 179.5K
10:56 76.17 76.32 76.17 76.32 173.7K
10:57 76.34 76.52 76.28 76.52 10.1K
10:58 76.50 76.76 76.48 76.70 4.2K
10:59 76.61 76.67 76.56 76.60 3.2K
11:00 76.51 76.66 76.47 76.66 7.8K
11:01 76.65 77.35 76.60 77.30 12.3K
11:02 77.25 77.46 77.25 77.46 5.0K
11:03 77.55 77.55 77.42 77.42 6.5K
11:04 77.41 77.69 77.41 77.65 10.6K
11:05 77.59 77.59 77.47 77.56 3.8K
11:06 77.60 77.60 77.39 77.53 2.6K
11:07 77.52 77.52 77.37 77.42 4.5K
11:08 77.48 77.73 77.46 77.68 5.6K
11:09 77.72 77.72 77.60 77.60 5.3K
11:10 77.68 77.89 77.61 77.89 4.5K
11:11 77.89 78.13 77.83 78.13 5.7K
11:12 78.21 78.31 78.12 78.12 7.1K
11:13 78.21 78.37 78.12 78.37 3.8K
11:14 78.41 78.44 78.18 78.28 6.6K
11:15 78.28 78.47 78.24 78.47 4.1K
11:16 78.41 78.53 78.33 78.33 6.4K
11:17 78.40 78.66 78.33 78.58 6.2K
11:18 78.62 78.71 78.58 78.58 5.4K
11:19 78.55 78.62 78.38 78.44 4.9K
11:20 78.38 78.47 78.37 78.47 17.5K
11:21 78.62 78.62 78.53 78.55 20.9K
11:22 78.53 78.57 78.44 78.57 4.9K
11:23 78.53 78.63 78.52 78.52 22.4K
11:24 78.54 78.67 78.54 78.63 6.3K
11:25 78.55 78.55 78.23 78.35 3.3K
11:26 78.25 78.28 77.87 77.87 2.4K
11:27 77.79 77.96 77.79 77.96 30.1K
11:28 77.82 78.02 77.82 77.94 65.5K
11:29 78.00 78.00 77.68 77.68 2.2K
11:30 77.72 77.84 77.72 77.83 30.5K
11:31 77.65 77.74 77.65 77.73 20.6K
11:32 77.63 77.72 77.54 77.54 10.8K
11:33 77.60 77.69 77.56 77.62 7.3K
11:34 77.52 77.62 77.35 77.35 9.6K
11:35 77.57 77.57 77.36 77.42 3.2K
11:36 77.36 77.36 77.16 77.16 2.7K
11:37 77.17 77.17 77.00 77.07 4.3K
11:38 77.15 77.31 77.10 77.20 7.2K
11:39 77.10 77.18 77.08 77.09 12.5K
11:40 77.16 77.23 77.07 77.15 4.5K
11:41 77.05 77.29 77.05 77.27 7.7K
11:42 77.25 77.41 77.25 77.41 4.5K
11:43 77.49 77.53 77.33 77.39 17.7K
11:44 77.44 77.45 77.36 77.45 13.1K
11:45 77.32 77.34 77.05 77.25 7.5K
11:46 77.26 77.28 77.17 77.28 3.5K
11:47 77.31 77.57 77.17 77.57 3.2K
11:48 77.46 77.47 77.36 77.36 10.7K
11:49 77.45 77.54 77.44 77.44 14.0K
11:50 77.49 77.49 77.34 77.34 7.3K
11:51 77.40 77.62 77.40 77.61 33.9K
11:52 77.47 77.47 77.30 77.38 9.8K
11:53 77.29 77.34 77.19 77.19 48.9K
11:54 77.17 77.28 77.17 77.19 5.6K
11:55 77.26 77.29 77.17 77.27 2.9K
11:56 77.36 77.36 77.20 77.25 40.8K
11:57 77.25 77.37 77.25 77.28 5.5K
11:58 77.20 77.20 77.10 77.10 32.2K
11:59 77.14 77.14 77.00 77.00 4.7K
12:00 77.17 77.17 77.15 77.15 1.8K
12:01 77.11 77.22 77.11 77.22 20.8K
12:02 77.17 77.29 77.15 77.23 8.8K
12:03 77.30 77.32 77.21 77.27 7.4K
12:04 77.28 77.28 77.11 77.13 11.9K
12:05 77.13 77.35 77.10 77.35 6.0K
12:06 77.43 77.49 77.38 77.48 22.2K
12:07 77.51 77.51 77.33 77.33 3.1K
12:08 77.33 77.40 77.32 77.37 35.8K
12:09 77.32 77.32 77.27 77.27 2.9K
12:10 77.29 77.59 77.29 77.57 11.7K
12:11 77.43 77.50 77.38 77.50 2.3K
12:12 77.43 77.43 77.37 77.37 45.3K
12:13 77.36 77.59 77.36 77.59 10.7K
12:14 77.56 77.70 77.55 77.55 5.6K
12:15 77.64 77.65 77.50 77.51 4.4K
12:16 77.45 77.52 77.24 77.24 11.2K
12:17 77.18 77.18 77.10 77.13 6.1K
12:18 77.05 77.15 77.02 77.11 131.1K
12:19 77.06 77.06 76.95 77.03 36.1K
12:20 77.03 77.08 76.96 76.97 18.9K
12:21 76.87 77.05 76.87 76.93 10.7K
12:22 77.05 77.05 76.97 77.00 7.3K
12:23 76.96 76.96 76.96 76.96 1.6K
12:24 76.90 76.91 76.82 76.91 2.5K
12:25 76.94 76.96 76.87 76.93 9.7K
12:26 76.88 76.90 76.87 76.87 4.5K
12:27 76.84 76.97 76.84 76.89 4.4K
12:28 76.93 76.93 76.90 76.93 8.2K
12:29 76.99 77.01 76.89 76.89 4.2K
12:30 76.97 76.99 76.83 76.87 14.1K
12:31 76.91 76.91 76.80 76.87 56.0K
12:32 76.88 76.92 76.78 76.92 22.8K
12:33 76.93 76.94 76.84 76.84 67.0K
12:34 76.88 76.88 76.87 76.87 2.9K
12:35 76.83 76.99 76.83 76.99 7.7K
12:36 77.07 77.11 76.98 77.11 3.0K
12:37 77.11 77.23 77.11 77.23 10.6K
12:38 77.28 77.28 77.22 77.26 2.1K
12:39 77.26 77.29 77.22 77.22 8.3K
12:40 77.31 77.31 77.10 77.10 6.4K
12:41 77.21 77.34 77.17 77.34 4.6K
12:42 77.30 77.41 77.30 77.30 6.8K
12:43 77.30 77.30 77.20 77.20 4.2K
12:44 77.16 77.20 77.05 77.05 9.2K
12:45 76.97 76.97 76.90 76.91 7.9K
12:46 76.97 76.97 76.96 76.96 1.4K
12:47 76.91 76.97 76.85 76.97 5.7K
12:48 76.97 76.97 76.86 76.93 3.9K
12:49 76.93 76.93 76.86 76.86 5.2K
12:50 76.88 76.91 76.88 76.91 1.5K
12:51 76.80 76.94 76.80 76.94 2.4K
12:52 76.98 77.04 76.98 77.04 6.2K
12:53 76.86 77.03 76.86 77.02 198.5K
12:54 77.01 77.01 77.00 77.01 1.0K
12:55 76.98 77.06 76.96 76.98 6.8K
12:56 77.00 77.10 77.00 77.10 3.3K
12:57 77.08 77.21 77.08 77.15 7.6K
12:58 77.14 77.17 77.05 77.06 4.6K
12:59 77.10 77.10 77.08 77.09 2.2K
13:00 77.08 77.19 77.06 77.17 3.9K
13:01 77.12 77.12 76.98 76.98 5.4K
13:02 77.00 77.33 77.00 77.33 6.7K
13:03 77.30 77.32 77.23 77.22 3.0K
13:04 77.18 77.23 77.13 77.17 9.8K
13:05 77.22 77.22 77.16 77.19 2.3K
13:06 77.08 77.13 77.08 77.10 3.6K
13:07 77.07 77.10 77.06 77.06 2.8K
13:08 77.08 77.17 77.08 77.14 1.9K
13:09 77.09 77.09 77.08 77.08 1.2K
13:10 77.08 77.11 77.04 77.11 7.7K
13:11 77.00 77.03 76.97 76.97 1.4K
13:12 76.92 76.96 76.87 76.87 5.1K
13:13 76.82 76.88 76.81 76.81 1.9K
13:14 76.80 76.82 76.77 76.82 72.1K
13:15 76.73 76.73 76.69 76.69 1.8K
13:16 76.68 76.68 76.55 76.63 3.6K
13:17 76.54 76.61 76.54 76.58 8.4K
13:18 76.63 76.66 76.54 76.66 6.1K
13:19 76.68 76.79 76.61 76.79 24.7K
13:20 76.76 76.78 76.74 76.77 1.9K
13:21 76.82 76.88 76.76 76.75 13.6K
13:22 76.86 76.92 76.78 76.89 3.9K
13:23 76.84 77.02 76.84 76.99 7.2K
13:24 77.02 77.02 76.95 76.97 3.1K
13:25 77.01 77.21 77.01 77.21 6.2K
13:26 77.26 77.26 77.12 77.16 57.9K
13:27 77.13 77.24 77.13 77.18 13.1K
13:28 77.13 77.13 77.06 77.09 2.3K
13:29 77.13 77.14 77.06 77.13 8.2K
13:30 77.03 77.10 77.00 77.00 15.9K
13:31 76.95 76.95 76.83 76.85 17.4K
13:32 76.88 77.06 76.88 77.06 9.3K
13:33 76.97 77.06 76.97 77.06 60.5K
13:34 77.05 77.11 76.99 77.03 5.5K
13:35 77.07 77.28 77.07 77.28 8.6K
13:36 77.24 77.48 77.24 77.36 6.8K
13:37 77.28 77.41 77.27 77.41 10.5K
13:38 77.48 77.57 77.40 77.49 5.6K
13:39 77.51 77.51 77.35 77.36 7.7K
13:40 77.47 77.51 77.37 77.48 8.9K
13:41 77.47 77.58 77.47 77.58 4.4K
13:42 77.61 77.73 77.55 77.73 23.0K
13:43 77.69 77.72 77.54 77.54 11.6K
13:44 77.59 77.60 77.52 77.55 4.2K
13:45 77.57 77.57 77.39 77.39 4.8K
13:46 77.47 77.56 77.46 77.46 2.4K
13:47 77.56 77.64 77.52 77.63 6.4K
13:48 77.66 77.86 77.66 77.86 3.4K
13:49 77.99 78.05 77.99 78.00 5.4K
13:50 77.99 77.99 77.81 77.81 4.4K
13:51 77.72 77.72 77.64 77.64 2.6K
13:52 77.83 77.88 77.69 77.72 4.6K
13:53 77.74 77.79 77.74 77.75 11.2K
13:54 77.77 77.77 77.65 77.77 4.2K
13:55 77.76 77.76 77.54 77.56 7.5K
13:56 77.55 77.70 77.54 77.69 15.6K
13:57 77.66 77.85 77.66 77.85 9.9K
13:58 77.86 77.87 77.82 77.87 3.7K
13:59 77.74 77.97 77.74 77.97 8.6K
14:00 78.08 78.27 78.08 78.12 9.3K
14:01 78.07 78.23 78.07 78.23 5.4K
14:02 78.22 78.28 78.09 78.28 8.2K
14:03 78.21 78.23 78.11 78.11 18.2K
14:04 78.17 78.17 78.08 78.11 4.5K
14:05 78.08 78.08 78.00 78.00 1.1K
14:06 77.90 77.99 77.90 77.99 4.0K
14:07 78.04 78.04 77.89 77.89 2.9K
14:08 77.89 77.89 77.82 77.86 1.1K
14:09 77.80 77.88 77.80 77.82 5.2K
14:10 77.84 77.93 77.81 77.93 3.9K
14:11 77.92 77.94 77.88 77.91 12.1K
14:12 77.91 78.06 77.87 78.06 5.6K
14:13 78.07 78.07 77.93 78.01 24.6K
14:14 77.97 77.97 77.88 77.90 2.5K
14:15 77.89 77.89 77.80 77.83 2.8K
14:16 77.89 77.89 77.88 77.88 0.6K
14:17 77.87 77.87 77.71 77.74 11.9K
14:18 77.69 77.72 77.67 77.70 7.1K
14:19 77.71 77.77 77.71 77.76 3.7K
14:20 77.77 77.77 77.68 77.68 3.3K
14:21 77.82 77.82 77.77 77.79 3.0K
14:22 77.71 77.73 77.61 77.71 4.4K
14:23 77.78 77.78 77.68 77.71 3.4K
14:24 77.75 77.76 77.61 77.61 7.3K
14:25 77.57 77.57 77.57 77.57 0.8K
14:26 77.59 77.63 77.53 77.63 7.6K
14:27 77.50 77.52 77.41 77.52 2.3K
14:28 77.52 77.54 77.48 77.47 1.7K
14:29 77.48 77.53 77.40 77.41 29.8K
14:30 77.45 77.58 77.45 77.50 90.8K
14:31 77.60 77.62 77.39 77.41 9.9K
14:32 77.40 77.41 77.36 77.41 1.3K
14:33 77.51 77.56 77.50 77.54 5.6K
14:34 77.53 77.53 77.47 77.48 6.9K
14:35 77.56 77.58 77.49 77.51 28.6K
14:36 77.53 77.53 77.37 77.41 13.0K
14:37 77.40 77.40 77.35 77.38 5.0K
14:38 77.36 77.41 77.34 77.34 6.0K
14:39 77.52 77.52 77.37 77.37 9.8K
14:40 77.47 77.47 77.28 77.34 10.3K
14:41 77.36 77.38 77.30 77.38 4.1K
14:42 77.41 77.44 77.29 77.36 9.3K
14:43 77.35 77.35 77.21 77.21 41.7K
14:44 77.20 77.20 77.05 77.14 10.3K
14:45 77.15 77.16 77.12 77.16 9.0K
14:46 77.14 77.22 77.10 77.22 10.0K
14:47 77.19 77.38 77.19 77.38 8.0K
14:48 77.40 77.40 77.35 77.38 6.7K
14:49 77.42 77.50 77.41 77.45 7.0K
14:50 77.35 77.35 77.31 77.31 3.2K
14:51 77.41 77.45 77.39 77.45 5.6K
14:52 77.46 77.57 77.46 77.49 11.2K
14:53 77.54 77.57 77.48 77.51 4.5K
14:54 77.53 77.55 77.43 77.53 7.0K
14:55 77.46 77.55 77.41 77.54 8.7K
14:56 77.47 77.55 77.46 77.46 1.7K
14:57 77.44 77.44 77.39 77.39 4.0K
14:58 77.44 77.44 77.27 77.28 4.2K
14:59 77.25 77.34 77.20 77.34 3.4K
15:00 77.38 77.43 77.29 77.31 3.9K
15:01 77.32 77.32 77.15 77.15 3.8K
15:02 77.17 77.25 77.14 77.19 10.3K
15:03 77.20 77.22 77.16 77.21 38.0K
15:04 77.18 77.37 77.16 77.29 92.7K
15:05 77.24 77.29 77.11 77.11 31.2K
15:06 77.18 77.23 77.13 77.19 16.2K
15:07 77.21 77.35 77.21 77.31 9.0K
15:08 77.37 77.37 77.25 77.31 4.7K
15:09 77.35 77.35 77.27 77.30 3.2K
15:10 77.30 77.43 77.27 77.31 7.7K
15:11 77.36 77.42 77.36 77.38 3.3K
15:12 77.35 77.52 77.35 77.52 86.7K
15:13 77.54 77.57 77.43 77.57 58.1K
15:14 77.56 77.75 77.56 77.72 3.1K
15:15 77.60 77.69 77.55 77.65 13.1K
15:16 77.60 77.67 77.56 77.67 13.5K
15:17 77.63 77.68 77.57 77.58 6.9K
15:18 77.58 77.60 77.48 77.51 2.0K
15:19 77.49 77.54 77.49 77.51 9.5K
15:20 77.51 77.73 77.51 77.64 22.9K
15:21 77.65 77.89 77.65 77.79 8.3K
15:22 77.80 78.01 77.79 78.01 8.1K
15:23 78.11 78.11 77.91 77.91 22.4K
15:24 77.91 78.01 77.89 78.01 5.8K
15:25 78.06 78.16 77.92 78.14 13.2K
15:26 78.13 78.20 77.97 77.98 7.7K
15:27 77.94 78.07 77.89 78.07 6.0K
15:28 78.04 78.07 77.98 78.03 35.0K
15:29 77.95 78.02 77.94 77.94 22.5K
15:30 77.97 78.09 77.94 78.06 27.4K
15:31 77.99 78.09 77.99 78.08 10.8K
15:32 78.21 78.24 78.16 78.23 39.0K
15:33 78.22 78.34 78.19 78.25 26.8K
15:34 78.30 78.33 78.28 78.32 5.2K
15:35 78.38 78.52 78.29 78.29 58.6K
15:36 78.34 78.36 78.22 78.22 95.3K
15:37 78.18 78.18 78.01 78.15 35.6K
15:38 78.05 78.34 78.05 78.34 8.5K
15:39 78.16 78.23 78.16 78.16 11.6K
15:40 78.11 78.26 78.05 78.14 23.7K
15:41 78.05 78.11 77.93 77.95 11.4K
15:42 78.01 78.14 78.01 78.11 123.5K
15:43 78.12 78.13 78.04 78.05 52.6K
15:44 78.04 78.12 78.04 78.05 45.1K
15:45 78.19 78.39 78.07 78.39 34.3K
15:46 78.43 78.43 78.18 78.28 6.4K
15:47 78.26 78.26 78.06 78.06 30.7K
15:48 78.06 78.09 77.99 78.06 96.1K
15:49 78.11 78.11 78.02 78.02 2.9K
15:50 77.82 77.98 77.77 77.85 18.1K
15:51 77.84 77.92 77.76 77.78 11.6K
15:52 77.78 77.80 77.71 77.73 7.5K
15:53 77.75 77.76 77.67 77.76 7.7K
15:54 77.71 77.82 77.66 77.78 8.6K
15:55 77.76 77.83 77.63 77.83 3.8K
15:56 77.77 77.81 77.72 77.72 4.9K
15:57 77.77 77.81 77.75 77.81 4.3K
15:58 77.81 77.93 77.81 77.88 9.3K
15:59 77.94 78.04 77.91 78.00 21.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available