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 75.00 75.22 74.62 74.86 152.3K
09:31 74.93 75.00 74.68 75.00 15.3K
09:32 74.99 75.19 74.99 75.04 2.4K
09:33 75.19 75.33 75.11 75.25 6.8K
09:34 75.33 75.36 75.00 75.24 14.2K
09:35 75.29 75.29 75.10 75.10 62.4K
09:36 75.12 75.12 75.00 75.00 4.8K
09:37 74.85 75.01 74.72 74.96 30.3K
09:38 74.96 75.00 74.73 74.73 10.6K
09:39 74.97 74.97 74.78 74.79 4.9K
09:40 74.89 74.89 74.55 74.64 4.1K
09:41 74.56 74.56 74.36 74.36 6.0K
09:42 74.35 74.35 74.13 74.18 11.7K
09:43 74.20 74.21 74.05 74.16 6.4K
09:44 74.17 74.17 74.00 74.15 25.4K
09:45 74.26 74.26 74.07 74.07 15.6K
09:46 74.13 74.65 74.13 74.65 20.5K
09:47 74.65 74.87 74.65 74.87 9.9K
09:48 75.04 75.09 74.80 75.04 5.2K
09:49 74.92 75.15 74.92 75.03 3.0K
09:50 74.95 75.21 74.95 75.21 6.0K
09:51 75.25 75.28 75.19 75.19 4.3K
09:52 75.23 75.62 75.23 75.61 7.6K
09:53 75.54 75.59 75.45 75.55 18.1K
09:54 75.49 75.65 75.49 75.57 6.7K
09:55 75.54 75.65 75.54 75.57 5.4K
09:56 75.61 75.92 75.61 75.92 4.0K
09:57 75.95 76.06 75.95 76.06 5.0K
09:58 75.94 76.11 75.94 76.11 6.1K
09:59 76.14 76.30 76.12 76.30 3.2K
10:00 76.14 76.43 76.14 76.42 9.3K
10:01 76.38 76.38 76.07 76.07 4.3K
10:02 76.09 76.18 75.97 76.06 16.1K
10:03 76.04 76.15 75.88 75.96 11.0K
10:04 76.05 76.11 75.95 75.95 2.6K
10:05 76.06 76.21 76.00 76.01 7.0K
10:06 76.15 76.22 76.03 76.05 12.2K
10:07 76.09 76.09 75.77 75.84 6.2K
10:08 75.80 75.90 75.71 75.87 8.0K
10:09 75.95 75.96 75.82 75.96 13.4K
10:10 76.00 76.87 76.00 76.87 13.3K
10:11 77.10 78.58 77.10 78.44 42.0K
10:12 78.26 79.00 78.00 79.00 12.4K
10:13 79.06 79.51 79.02 79.51 7.6K
10:14 79.52 79.99 79.52 79.81 12.7K
10:15 79.85 80.00 79.65 79.83 7.9K
10:16 80.18 80.40 80.18 80.39 2.4K
10:17 80.43 80.95 80.43 80.95 5.6K
10:18 80.73 80.73 80.14 80.14 7.9K
10:19 80.06 80.07 79.66 79.67 51.9K
10:20 79.49 79.49 79.20 79.20 4.0K
10:21 79.08 79.08 78.79 78.79 13.8K
10:22 78.67 78.67 77.95 78.33 55.1K
10:23 78.06 78.13 77.52 77.68 24.5K
10:24 77.69 77.69 77.25 77.29 4.2K
10:25 77.33 77.56 77.04 77.36 5.1K
10:26 77.27 77.67 77.27 77.42 3.9K
10:27 77.59 77.61 77.21 77.21 19.0K
10:28 77.26 77.26 76.82 76.97 4.6K
10:29 76.75 76.75 76.54 76.74 4.7K
10:30 76.71 76.85 76.51 76.85 21.5K
10:31 76.68 76.98 76.67 76.98 22.5K
10:32 76.83 77.23 76.83 77.23 8.1K
10:33 77.24 77.67 77.24 77.67 2.2K
10:34 77.22 77.33 76.88 76.88 2.0K
10:35 76.64 76.83 76.61 76.61 5.5K
10:36 76.48 76.78 76.34 76.78 3.0K
10:37 76.49 76.67 76.33 76.47 7.8K
10:38 76.48 76.48 76.14 76.14 4.8K
10:39 76.14 76.27 76.08 76.08 43.1K
10:40 76.19 76.33 76.13 76.13 1.7K
10:41 76.29 76.29 75.93 75.97 10.2K
10:42 75.94 76.45 75.89 76.45 8.6K
10:43 76.25 76.45 76.20 76.45 1.8K
10:44 76.55 76.55 76.37 76.45 3.5K
10:45 76.69 77.12 76.69 77.08 5.0K
10:46 76.92 76.94 76.73 76.92 3.6K
10:47 76.79 76.79 76.51 76.72 10.4K
10:48 76.80 76.93 76.65 76.93 10.8K
10:49 77.00 77.00 76.85 76.96 19.3K
10:50 77.00 77.52 76.91 77.52 2.4K
10:51 77.57 77.57 77.40 77.51 8.4K
10:52 77.46 77.54 77.36 77.43 5.5K
10:53 77.45 77.73 77.34 77.73 2.5K
10:54 77.83 78.39 77.83 78.39 5.8K
10:55 78.35 78.40 78.11 78.19 6.1K
10:56 78.34 78.34 77.75 78.02 17.7K
10:57 78.14 78.18 77.77 77.84 24.0K
10:58 77.74 78.06 77.74 77.75 2.5K
10:59 77.93 78.00 77.93 77.98 2.2K
11:00 77.79 77.99 77.79 77.89 5.0K
11:01 78.05 78.31 77.93 78.15 5.6K
11:02 78.29 78.53 78.23 78.47 5.9K
11:03 78.37 78.57 78.33 78.35 39.9K
11:04 78.44 78.45 78.21 78.25 14.0K
11:05 78.28 78.28 77.89 78.04 13.3K
11:06 77.89 78.07 77.58 77.58 27.8K
11:07 77.49 77.61 77.42 77.61 9.6K
11:08 77.52 77.52 77.31 77.42 1.9K
11:09 77.41 77.47 77.27 77.27 14.6K
11:10 77.21 77.31 77.15 77.31 3.5K
11:11 77.38 77.41 77.24 77.25 4.1K
11:12 77.37 77.37 77.24 77.27 3.8K
11:13 77.39 77.48 77.31 77.39 3.1K
11:14 76.96 76.96 76.21 76.31 11.5K
11:15 76.24 76.30 75.58 76.05 24.7K
11:16 75.88 76.18 75.88 76.18 6.0K
11:17 76.20 76.22 76.10 76.17 9.6K
11:18 76.21 76.21 76.07 76.08 2.3K
11:19 76.21 76.42 76.18 76.36 5.4K
11:20 76.50 76.65 76.39 76.65 6.8K
11:21 76.48 76.54 76.19 76.27 9.2K
11:22 76.35 76.35 76.09 76.09 25.1K
11:23 76.12 76.12 75.99 76.08 6.1K
11:24 76.06 76.06 75.84 75.84 3.6K
11:25 75.87 75.89 75.82 75.82 0.7K
11:26 75.95 75.95 75.74 75.87 2.9K
11:27 75.53 75.93 75.53 75.85 5.5K
11:28 75.84 76.01 75.79 75.85 4.0K
11:29 75.92 75.92 75.81 75.81 0.6K
11:30 75.76 76.07 75.76 76.07 3.0K
11:31 76.11 76.16 75.83 76.08 4.3K
11:32 75.98 76.04 75.94 76.00 1.7K
11:33 76.10 76.21 76.04 76.05 5.5K
11:34 75.95 76.08 75.95 76.08 1.3K
11:35 76.17 76.33 76.07 76.33 3.8K
11:36 76.28 76.47 76.28 76.37 4.2K
11:37 76.41 76.59 76.31 76.59 3.8K
11:38 76.76 76.76 76.58 76.60 2.6K
11:39 76.57 76.58 76.51 76.51 1.4K
11:40 76.38 76.77 76.30 76.77 11.6K
11:41 76.87 77.05 76.86 77.05 6.0K
11:42 77.14 77.23 77.00 77.00 3.0K
11:43 76.99 77.32 76.99 77.32 10.2K
11:44 77.22 77.40 77.22 77.34 3.0K
11:45 77.32 77.32 77.23 77.23 3.9K
11:46 77.16 77.22 77.14 77.14 1.6K
11:47 77.01 77.20 77.00 77.06 8.7K
11:48 77.14 77.16 77.01 77.07 9.7K
11:49 77.22 77.29 77.20 77.20 6.6K
11:50 77.24 77.36 77.23 77.36 2.9K
11:51 77.19 77.19 76.99 77.10 19.2K
11:52 77.11 77.11 77.00 77.04 5.8K
11:53 76.82 76.86 76.82 76.86 2.6K
11:54 76.91 76.91 76.82 76.85 3.6K
11:55 76.99 76.99 76.80 76.80 3.8K
11:56 76.82 77.01 76.82 77.01 2.1K
11:57 77.01 77.01 76.84 76.88 4.4K
11:58 76.85 76.90 76.78 76.81 4.7K
11:59 76.87 76.89 76.80 76.80 3.0K
12:00 76.76 76.76 76.61 76.65 3.5K
12:01 76.84 76.84 76.55 76.58 3.0K
12:02 76.56 76.62 76.56 76.62 1.8K
12:03 76.74 76.74 76.57 76.62 12.7K
12:04 76.64 76.69 76.46 76.59 5.1K
12:05 76.68 76.68 76.57 76.65 4.2K
12:06 76.60 76.61 76.50 76.52 5.1K
12:07 76.48 76.62 76.48 76.59 10.6K
12:08 76.54 76.54 76.31 76.44 13.9K
12:09 76.33 76.33 76.26 76.30 5.7K
12:10 76.22 76.22 76.12 76.12 7.1K
12:11 76.17 76.31 76.17 76.31 6.4K
12:12 76.32 76.38 76.15 76.18 6.9K
12:13 76.20 76.47 76.20 76.47 4.1K
12:14 76.34 76.34 76.20 76.20 1.9K
12:15 76.28 76.40 76.28 76.31 2.5K
12:16 76.28 76.31 76.28 76.31 1.1K
12:17 76.22 76.33 76.22 76.25 7.7K
12:18 76.13 76.15 76.05 76.13 8.8K
12:19 76.16 76.30 76.16 76.26 4.8K
12:20 76.33 76.33 76.19 76.27 5.5K
12:21 76.35 76.35 76.01 76.01 6.6K
12:22 75.98 76.13 75.98 76.13 2.2K
12:23 76.08 76.14 75.97 75.97 6.4K
12:24 76.15 76.23 76.15 76.23 2.0K
12:25 76.45 76.46 76.30 76.31 2.1K
12:26 76.35 76.65 76.35 76.56 2.7K
12:27 76.72 76.72 76.60 76.60 4.1K
12:28 76.47 76.68 76.47 76.54 15.3K
12:29 76.55 76.67 76.55 76.67 1.4K
12:30 76.69 76.69 76.69 76.69 0.9K
12:31 76.73 76.77 76.63 76.77 10.0K
12:32 76.86 76.91 76.71 76.80 5.0K
12:33 76.86 77.03 76.82 76.82 2.1K
12:34 76.90 77.02 76.86 77.02 15.6K
12:35 77.01 77.01 76.83 76.94 7.0K
12:36 76.96 76.96 76.78 76.78 6.6K
12:37 76.84 76.84 76.82 76.82 1.5K
12:38 76.80 76.80 76.68 76.74 2.6K
12:39 76.81 76.84 76.67 76.67 9.3K
12:40 76.69 76.77 76.58 76.77 4.4K
12:41 76.56 76.57 76.56 76.57 12.9K
12:42 76.48 76.55 76.41 76.55 1.1K
12:43 76.44 76.44 76.35 76.35 4.3K
12:44 76.29 76.38 76.25 76.33 6.9K
12:45 76.26 76.26 76.18 76.24 3.7K
12:46 76.10 76.16 76.10 76.16 8.9K
12:47 76.03 76.14 76.03 76.10 12.5K
12:48 76.06 76.06 75.91 75.97 3.6K
12:49 75.94 75.94 75.94 75.94 3.4K
12:50 75.97 75.97 75.89 75.89 4.9K
12:51 75.98 76.07 75.98 75.98 11.1K
12:52 76.01 76.10 75.92 76.03 8.9K
12:53 76.04 76.10 76.00 76.10 12.2K
12:54 76.07 76.13 76.07 76.13 7.9K
12:55 76.16 76.21 76.08 76.12 4.3K
12:56 76.15 76.15 75.89 75.96 7.9K
12:57 75.97 76.01 75.89 75.96 8.8K
12:58 75.91 75.91 75.75 75.83 2.9K
12:59 75.92 75.96 75.85 75.93 3.1K
13:00 75.90 77.27 75.90 77.27 7.1K
13:01 76.96 77.35 76.96 77.35 7.7K
13:02 77.04 77.04 76.68 76.68 4.0K
13:03 76.67 76.80 76.54 76.54 4.2K
13:04 76.60 76.60 76.37 76.37 2.6K
13:05 76.25 76.47 76.25 76.47 6.1K
13:06 76.46 76.46 76.18 76.20 8.2K
13:07 76.19 76.26 76.09 76.26 4.5K
13:08 76.22 76.24 76.17 76.24 1.3K
13:09 76.20 76.31 76.18 76.21 4.9K
13:10 76.32 76.32 76.20 76.20 2.9K
13:11 76.31 76.31 76.19 76.20 1.3K
13:12 76.36 76.49 76.36 76.47 1.6K
13:13 76.45 76.70 76.45 76.70 0.9K
13:14 76.70 77.06 76.70 77.06 7.0K
13:15 76.99 76.99 76.96 76.96 1.0K
13:16 77.14 77.30 77.11 77.11 3.4K
13:17 77.10 77.16 77.09 77.16 2.2K
13:18 77.12 77.13 77.05 77.13 5.6K
13:19 77.16 77.40 77.16 77.32 6.7K
13:20 77.28 77.29 77.13 77.13 4.6K
13:21 77.22 77.22 77.02 77.05 4.4K
13:22 77.23 77.23 77.07 77.16 3.9K
13:23 77.17 77.32 77.17 77.32 2.2K
13:24 77.28 77.43 77.28 77.31 3.9K
13:25 77.28 77.33 77.28 77.33 8.2K
13:26 77.41 77.46 77.21 77.24 4.8K
13:27 77.19 77.29 77.12 77.21 3.6K
13:28 77.11 77.21 77.11 77.17 1.9K
13:29 77.35 77.57 77.35 77.51 14.6K
13:30 77.54 77.54 77.36 77.38 10.2K
13:31 77.32 77.32 77.07 77.08 46.9K
13:32 77.11 77.17 77.03 77.12 21.0K
13:33 77.05 77.14 77.05 77.15 9.7K
13:34 77.14 77.24 77.14 77.18 5.9K
13:35 77.32 77.32 77.13 77.30 7.3K
13:36 77.38 77.52 77.28 77.38 39.8K
13:37 77.37 77.52 77.29 77.29 9.6K
13:38 77.39 77.53 77.26 77.53 2.7K
13:39 77.54 77.63 77.54 77.59 6.8K
13:40 77.47 77.47 77.28 77.28 12.7K
13:41 77.35 77.48 77.32 77.46 18.4K
13:42 77.45 77.66 77.40 77.65 11.4K
13:43 77.62 77.89 77.60 77.89 2.3K
13:44 77.79 77.84 77.78 77.84 15.5K
13:45 77.87 78.08 77.80 77.80 10.3K
13:46 77.77 78.16 77.49 78.16 12.6K
13:47 78.20 78.21 78.06 78.05 3.8K
13:48 78.06 78.09 77.99 77.99 2.1K
13:49 77.99 77.99 77.83 77.91 5.1K
13:50 77.98 77.98 77.89 77.89 15.6K
13:51 78.04 78.04 77.84 77.87 27.7K
13:52 77.97 77.97 77.73 77.73 5.3K
13:53 77.84 77.95 77.84 77.95 0.8K
13:54 77.89 77.99 77.89 77.99 27.7K
13:55 77.89 77.91 77.73 77.91 7.0K
13:56 77.85 77.85 77.68 77.79 4.1K
13:57 77.79 77.86 77.79 77.86 1.9K
13:58 77.88 78.05 77.88 78.04 3.9K
13:59 78.02 78.10 78.00 78.10 8.8K
14:00 78.00 78.15 78.00 78.08 18.2K
14:01 77.83 77.83 77.75 77.75 1.1K
14:02 77.72 77.94 77.72 77.90 10.3K
14:03 77.87 77.87 77.70 77.85 7.7K
14:04 77.87 77.93 77.86 77.86 5.3K
14:05 77.72 77.72 77.72 77.72 0.9K
14:06 77.56 77.56 77.40 77.51 20.0K
14:07 77.54 77.71 77.54 77.71 7.2K
14:08 77.65 77.76 77.58 77.59 7.4K
14:09 77.58 77.65 77.57 77.65 1.4K
14:10 77.50 77.71 77.50 77.65 2.3K
14:11 77.60 77.60 77.55 77.57 2.9K
14:12 77.28 77.35 77.28 77.35 3.5K
14:13 77.45 77.45 77.37 77.39 11.1K
14:14 77.45 77.54 77.33 77.33 11.2K
14:15 77.43 77.52 77.34 77.52 14.1K
14:16 77.65 77.84 77.59 77.59 19.2K
14:17 77.48 77.72 77.48 77.72 23.8K
14:18 77.56 77.87 77.56 77.87 2.4K
14:19 77.83 77.83 77.69 77.75 7.3K
14:20 77.74 77.76 77.68 77.68 3.3K
14:21 77.72 77.77 77.65 77.70 45.3K
14:22 77.73 77.90 77.73 77.78 6.2K
14:23 77.67 77.67 77.67 77.67 0.9K
14:24 77.53 77.67 77.53 77.67 2.2K
14:25 77.56 77.70 77.46 77.46 5.5K
14:26 77.16 77.17 77.12 77.16 8.6K
14:27 77.19 77.21 77.05 77.05 3.9K
14:28 77.06 77.10 76.96 77.01 2.8K
14:29 77.02 77.02 76.87 76.92 5.3K
14:30 77.04 77.04 76.97 77.01 6.5K
14:31 77.06 77.08 76.90 76.99 32.9K
14:32 77.10 77.10 76.93 76.96 13.3K
14:33 76.97 77.06 76.92 77.02 43.5K
14:34 76.96 77.17 76.96 77.10 61.6K
14:35 77.09 77.38 77.08 77.27 21.9K
14:36 77.32 77.32 77.21 77.26 3.9K
14:37 77.23 77.46 77.23 77.37 10.0K
14:38 77.38 77.45 77.37 77.37 7.0K
14:39 77.38 77.44 77.38 77.42 6.9K
14:40 77.39 77.42 77.27 77.42 14.2K
14:41 77.60 77.60 77.51 77.51 6.8K
14:42 77.47 77.47 77.30 77.33 4.4K
14:43 77.38 77.38 77.22 77.34 7.0K
14:44 77.34 77.49 77.28 77.28 5.1K
14:45 77.20 77.20 76.93 77.12 3.1K
14:46 77.19 77.29 77.19 77.24 4.4K
14:47 77.38 77.38 77.22 77.22 4.8K
14:48 77.15 77.34 77.15 77.34 13.3K
14:49 77.24 77.38 77.21 77.21 1.8K
14:50 77.13 77.26 77.13 77.26 9.6K
14:51 76.93 77.00 76.89 77.00 3.0K
14:52 76.96 77.02 76.96 77.02 1.3K
14:53 77.08 77.08 77.02 77.02 2.0K
14:54 76.97 76.97 76.75 76.77 20.7K
14:55 76.79 76.81 76.64 76.64 8.3K
14:56 76.64 76.66 76.60 76.62 11.9K
14:57 76.64 76.75 76.64 76.72 9.3K
14:58 76.69 76.69 76.66 76.66 4.8K
14:59 76.68 76.72 76.63 76.69 7.0K
15:00 76.69 77.21 76.66 77.10 14.2K
15:01 76.98 77.12 76.93 77.12 53.8K
15:02 77.04 77.04 76.84 76.84 3.1K
15:03 76.88 76.95 76.80 76.90 58.1K
15:04 76.92 76.96 76.80 76.88 18.3K
15:05 76.98 76.98 76.90 76.95 7.9K
15:06 76.90 76.93 76.75 76.86 38.7K
15:07 76.78 76.97 76.78 76.92 27.1K
15:08 76.85 76.96 76.85 76.89 15.1K
15:09 76.82 76.90 76.76 76.90 49.7K
15:10 76.70 76.89 76.70 76.86 5.3K
15:11 76.83 76.84 76.75 76.78 5.0K
15:12 76.79 77.06 76.79 77.06 10.9K
15:13 76.98 77.04 76.98 76.98 2.6K
15:14 76.91 76.91 76.87 76.89 2.9K
15:15 76.93 76.93 76.79 76.84 24.4K
15:16 76.83 77.00 76.71 77.00 12.9K
15:17 76.93 77.11 76.93 77.03 17.8K
15:18 77.10 77.29 77.01 77.29 26.4K
15:19 77.29 77.40 77.28 77.40 8.4K
15:20 77.45 77.45 77.15 77.15 6.7K
15:21 77.22 77.22 77.05 77.07 12.3K
15:22 77.14 77.23 77.12 77.18 6.1K
15:23 77.13 77.13 77.07 77.12 13.4K
15:24 77.12 77.13 77.01 77.02 16.1K
15:25 76.92 77.09 76.91 76.93 14.9K
15:26 76.89 77.00 76.87 76.87 25.9K
15:27 76.79 76.82 76.67 76.82 35.8K
15:28 76.77 76.77 76.66 76.72 31.6K
15:29 76.77 76.83 76.66 76.66 27.2K
15:30 76.72 76.91 76.72 76.87 8.2K
15:31 76.87 76.96 76.85 76.90 16.0K
15:32 77.03 77.35 77.03 77.24 23.6K
15:33 77.26 77.47 77.26 77.47 16.9K
15:34 77.46 77.48 77.42 77.42 5.6K
15:35 77.43 77.44 77.30 77.39 10.4K
15:36 77.36 77.41 77.36 77.41 3.1K
15:37 77.54 77.62 77.48 77.58 11.3K
15:38 77.60 77.60 77.38 77.38 12.8K
15:39 77.43 77.43 77.24 77.24 8.2K
15:40 77.24 77.25 77.10 77.12 6.7K
15:41 77.07 77.09 76.89 76.95 30.6K
15:42 76.89 76.91 76.81 76.87 7.6K
15:43 76.84 76.87 76.78 76.78 28.2K
15:44 76.75 76.78 76.64 76.72 27.8K
15:45 76.72 76.80 76.67 76.75 115.8K
15:46 76.71 76.74 76.64 76.72 17.8K
15:47 76.77 76.81 76.66 76.67 28.9K
15:48 76.64 76.75 76.57 76.71 54.5K
15:49 76.71 76.86 76.71 76.83 17.3K
15:50 76.83 76.86 76.73 76.74 3.5K
15:51 76.79 76.97 76.79 76.94 80.6K
15:52 76.87 77.12 76.87 77.07 4.8K
15:53 77.08 77.10 77.01 77.02 19.1K
15:54 76.98 77.09 76.94 77.05 20.5K
15:55 77.16 77.25 77.13 77.15 22.9K
15:56 77.10 77.22 77.10 77.22 16.9K
15:57 77.14 77.18 77.06 77.13 13.0K
15:58 77.13 77.13 77.05 77.09 4.3K
15:59 77.05 77.22 77.05 77.05 13.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available