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 79.59 79.68 79.40 79.68 51.9K
09:31 79.70 79.70 79.16 79.16 15.7K
09:32 79.14 79.22 79.03 79.03 10.2K
09:33 78.95 79.20 78.95 79.02 13.9K
09:34 79.06 79.26 79.00 79.02 5.1K
09:35 78.94 78.94 78.73 78.73 3.8K
09:36 78.84 78.90 78.73 78.74 22.1K
09:37 78.76 78.76 78.62 78.74 12.5K
09:38 78.70 78.89 78.70 78.81 19.2K
09:39 78.90 78.99 78.80 78.99 3.0K
09:40 78.90 78.92 78.85 78.92 2.9K
09:41 78.83 78.83 78.83 78.83 0.2K
09:42 78.77 79.13 78.77 79.13 1.6K
09:43 79.14 79.18 79.08 79.09 4.0K
09:44 79.20 79.20 79.07 79.10 1.8K
09:45 79.13 79.14 79.01 79.01 6.2K
09:46 79.13 79.20 79.11 79.20 6.7K
09:47 79.24 79.24 79.01 79.15 1.9K
09:48 79.14 79.14 78.95 78.94 3.6K
09:49 78.86 78.86 78.86 78.86 1.2K
09:50 78.98 78.98 78.70 78.70 5.3K
09:51 78.85 78.90 78.83 78.90 6.2K
09:52 79.10 79.20 79.01 79.05 4.1K
09:53 79.35 79.35 79.20 79.26 3.7K
09:54 79.14 79.31 79.09 79.20 8.7K
09:55 79.18 79.26 79.18 79.23 1.9K
09:56 79.31 79.34 79.22 79.34 1.6K
09:57 79.26 79.26 79.15 79.15 3.1K
09:58 79.34 79.49 79.29 79.49 3.4K
09:59 79.47 79.47 79.38 79.38 2.2K
10:00 79.33 79.51 79.33 79.42 3.3K
10:01 79.29 79.29 79.17 79.25 3.2K
10:02 79.44 79.44 79.35 79.44 3.7K
10:03 79.41 79.50 79.41 79.41 2.3K
10:04 79.41 79.46 79.29 79.29 5.8K
10:05 79.44 79.44 79.39 79.39 1.4K
10:06 79.30 79.30 79.30 79.30 0.5K
10:07 79.30 79.30 79.11 79.11 2.6K
10:08 79.22 79.31 79.15 79.29 9.4K
10:09 79.33 79.50 79.33 79.49 3.1K
10:10 79.52 79.60 79.34 79.34 16.0K
10:11 79.27 79.44 79.27 79.37 2.5K
10:12 79.32 79.41 79.31 79.38 1.7K
10:13 79.39 79.46 79.39 79.39 6.2K
10:14 79.44 79.50 79.41 79.50 2.9K
10:15 79.44 79.54 79.44 79.50 2.3K
10:16 79.55 79.55 79.52 79.52 3.0K
10:17 79.57 79.63 79.57 79.63 1.2K
10:18 79.66 79.66 79.52 79.52 4.1K
10:19 79.52 79.66 79.52 79.52 10.1K
10:20 79.56 79.56 79.48 79.47 3.3K
10:22 79.60 79.65 79.42 79.42 4.1K
10:23 79.46 79.47 79.46 79.47 1.9K
10:24 79.36 79.36 79.33 79.33 1.0K
10:25 79.28 79.31 79.27 79.27 8.5K
10:26 79.34 79.48 79.30 79.48 4.3K
10:27 79.48 79.55 79.48 79.54 2.2K
10:28 79.61 79.72 79.51 79.72 5.1K
10:29 79.74 79.74 79.56 79.56 8.0K
10:30 79.59 79.59 79.41 79.41 2.8K
10:31 79.37 79.40 79.33 79.40 4.3K
10:32 79.43 79.46 79.42 79.46 2.3K
10:33 79.44 79.52 79.35 79.41 3.6K
10:34 79.48 79.57 79.48 79.57 5.1K
10:35 79.49 79.49 79.49 79.49 0.2K
10:36 79.43 79.48 79.43 79.48 1.8K
10:37 79.48 79.48 79.39 79.39 4.1K
10:38 79.33 79.42 79.33 79.42 1.0K
10:39 79.49 79.60 79.47 79.55 6.6K
10:40 79.51 79.55 79.42 79.43 6.6K
10:41 79.23 79.28 79.18 79.18 5.0K
10:42 79.19 79.19 79.19 79.19 0.4K
10:43 79.13 79.18 79.13 79.18 3.4K
10:44 79.06 79.08 79.03 79.03 2.6K
10:45 79.03 79.09 79.03 79.05 1.8K
10:46 79.10 79.10 79.08 79.08 2.1K
10:47 79.00 79.05 79.00 79.05 2.6K
10:48 79.07 79.07 79.00 79.07 4.3K
10:49 79.11 79.11 78.96 78.99 2.2K
10:50 78.96 79.04 78.96 79.04 3.3K
10:51 79.02 79.02 78.91 78.97 1.6K
10:52 78.89 78.94 78.87 78.89 5.0K
10:53 78.83 78.87 78.83 78.87 1.6K
10:54 78.78 78.86 78.72 78.72 2.0K
10:55 78.75 78.75 78.67 78.67 1.3K
10:56 78.67 78.67 78.61 78.65 1.4K
10:57 78.61 78.62 78.50 78.50 3.0K
10:58 78.46 78.46 78.46 78.46 0.3K
10:59 78.54 78.54 78.43 78.43 4.1K
11:00 78.50 78.55 78.50 78.55 1.7K
11:01 78.45 78.55 78.45 78.46 2.1K
11:02 78.53 78.59 78.51 78.59 2.8K
11:03 78.47 78.47 78.47 78.47 0.8K
11:04 78.48 78.51 78.48 78.51 7.5K
11:05 78.45 78.45 78.45 78.45 1.5K
11:06 78.43 78.43 78.40 78.40 1.9K
11:07 78.38 78.42 78.32 78.38 2.2K
11:08 78.28 78.34 78.28 78.34 0.9K
11:09 78.25 78.33 78.25 78.31 9.1K
11:10 78.39 78.40 78.22 78.28 11.9K
11:11 78.27 78.27 78.20 78.24 3.4K
11:12 78.11 78.11 78.06 78.09 3.0K
11:13 78.05 78.05 78.03 78.02 2.0K
11:14 78.07 78.13 78.06 78.08 32.7K
11:15 78.07 78.14 78.07 78.09 4.8K
11:16 77.95 77.95 77.90 77.90 4.0K
11:17 77.86 77.91 77.78 77.80 7.7K
11:18 77.80 77.80 77.80 77.80 1.3K
11:19 77.88 77.98 77.88 77.98 4.4K
11:20 77.99 78.14 77.99 78.14 3.7K
11:21 78.11 78.21 78.11 78.21 2.0K
11:22 78.14 78.14 78.08 78.14 4.5K
11:23 78.09 78.09 77.90 77.90 17.1K
11:24 77.89 77.94 77.84 77.88 7.5K
11:25 77.86 77.94 77.86 77.93 1.4K
11:26 77.95 78.03 77.92 78.03 4.6K
11:27 78.06 78.09 78.01 78.01 2.4K
11:28 77.96 77.98 77.92 77.92 3.3K
11:29 77.95 77.99 77.86 77.88 5.9K
11:30 77.86 77.98 77.86 77.94 2.5K
11:31 78.10 78.10 77.93 78.04 11.6K
11:32 78.06 78.06 78.01 78.03 6.3K
11:33 78.08 78.14 78.08 78.09 7.1K
11:34 78.16 78.18 78.01 78.12 13.3K
11:35 78.12 78.13 78.07 78.13 2.0K
11:36 78.18 78.18 78.15 78.17 5.6K
11:37 78.32 78.32 78.19 78.22 3.3K
11:38 78.32 78.44 78.32 78.44 3.4K
11:39 78.39 78.39 78.36 78.36 2.0K
11:40 78.35 78.44 78.34 78.44 11.7K
11:41 78.51 78.51 78.50 78.49 1.1K
11:42 78.44 78.49 78.44 78.44 3.4K
11:43 78.42 78.47 78.42 78.47 1.2K
11:44 78.42 78.42 78.36 78.36 3.7K
11:45 78.46 78.53 78.45 78.49 4.9K
11:46 78.42 78.44 78.35 78.40 146.2K
11:47 78.39 78.49 78.39 78.49 29.8K
11:48 78.42 78.42 78.38 78.38 2.6K
11:49 78.34 78.34 78.20 78.20 58.8K
11:50 78.19 78.19 78.19 78.19 0.2K
11:51 78.21 78.21 78.18 78.18 2.4K
11:52 78.08 78.14 78.03 78.14 2.3K
11:53 78.10 78.15 78.07 78.13 8.0K
11:54 78.15 78.26 78.15 78.26 6.8K
11:55 78.27 78.27 78.22 78.26 1.3K
11:56 78.33 78.34 78.31 78.31 1.2K
11:57 78.38 78.41 78.37 78.41 3.1K
11:58 78.41 78.43 78.41 78.43 1.7K
11:59 78.37 78.42 78.35 78.42 8.0K
12:00 78.30 78.32 78.27 78.30 15.9K
12:01 78.25 78.36 78.25 78.29 3.8K
12:02 78.33 78.36 78.25 78.34 2.1K
12:03 78.37 78.45 78.37 78.42 3.3K
12:04 78.32 78.33 78.30 78.30 1.5K
12:05 78.35 78.48 78.35 78.37 51.5K
12:06 78.34 78.36 78.19 78.19 9.8K
12:07 78.23 78.29 78.22 78.22 10.9K
12:08 78.21 78.21 78.19 78.19 0.8K
12:09 78.23 78.23 78.12 78.12 10.4K
12:10 78.15 78.15 78.14 78.14 0.8K
12:11 78.09 78.17 78.09 78.17 1.7K
12:12 78.18 78.24 78.17 78.21 1.5K
12:13 78.19 78.26 78.17 78.22 8.4K
12:14 78.18 78.21 78.06 78.06 2.3K
12:15 77.97 77.97 77.88 77.88 5.5K
12:16 77.87 77.91 77.87 77.91 4.2K
12:17 77.74 77.74 77.62 77.62 11.9K
12:18 77.65 77.75 77.65 77.65 3.1K
12:19 77.67 77.67 77.61 77.61 5.5K
12:20 77.65 77.67 77.65 77.67 4.3K
12:21 77.60 77.74 77.60 77.71 5.6K
12:22 77.64 77.64 77.53 77.53 5.0K
12:23 77.48 77.49 77.45 77.44 18.0K
12:24 77.40 77.40 77.40 77.40 0.7K
12:25 77.43 77.43 77.36 77.38 54.0K
12:26 77.42 77.42 77.37 77.37 1.2K
12:27 77.50 77.56 77.47 77.54 4.7K
12:28 77.53 77.53 77.53 77.53 0.5K
12:29 77.54 77.58 77.53 77.58 1.8K
12:30 77.57 77.64 77.57 77.62 4.4K
12:31 77.32 77.32 77.23 77.26 5.0K
12:32 77.27 77.36 77.23 77.36 2.1K
12:33 77.42 77.51 77.31 77.51 1.4K
12:34 77.53 77.53 77.42 77.44 2.8K
12:35 77.43 77.45 77.29 77.33 11.6K
12:36 77.20 77.22 77.20 77.22 0.5K
12:37 77.22 77.22 77.13 77.13 4.0K
12:38 77.00 77.10 77.00 77.04 4.4K
12:39 77.02 77.02 76.90 76.93 4.2K
12:40 76.97 77.02 76.88 76.88 4.8K
12:41 76.77 76.85 76.77 76.85 1.7K
12:42 76.77 76.80 76.75 76.77 6.2K
12:43 76.70 76.72 76.64 76.64 4.4K
12:44 76.80 76.80 76.77 76.77 11.2K
12:45 76.74 76.79 76.74 76.79 1.6K
12:46 76.90 76.91 76.84 76.91 9.8K
12:47 76.86 76.86 76.67 76.73 5.7K
12:48 76.74 77.03 76.74 76.89 23.5K
12:49 76.90 76.97 76.89 76.97 1.2K
12:50 76.97 76.97 76.78 76.81 39.1K
12:51 76.72 76.85 76.72 76.81 2.0K
12:52 76.80 76.86 76.80 76.84 2.3K
12:53 76.83 76.83 76.67 76.67 1.5K
12:54 76.81 76.81 76.81 76.81 0.6K
12:55 76.77 76.88 76.77 76.88 3.0K
12:56 76.86 76.96 76.59 76.59 7.1K
12:57 76.55 76.65 76.55 76.63 1.7K
12:58 76.60 76.60 76.54 76.54 1.3K
12:59 76.52 76.52 76.35 76.35 2.5K
13:00 76.26 76.45 76.26 76.32 3.1K
13:01 76.40 76.40 76.30 76.33 3.2K
13:02 76.46 76.46 76.40 76.40 5.4K
13:03 76.45 76.45 76.45 76.45 0.3K
13:04 76.51 76.56 76.51 76.56 0.5K
13:05 76.58 76.58 76.53 76.55 4.6K
13:06 76.54 76.54 76.24 76.24 3.6K
13:07 76.25 76.25 76.07 76.07 4.4K
13:08 76.09 76.09 76.05 76.06 2.8K
13:09 76.01 76.01 75.85 75.85 9.9K
13:10 75.94 75.94 75.92 75.92 1.3K
13:11 75.95 75.95 75.77 75.77 5.1K
13:12 75.65 75.68 75.54 75.68 3.8K
13:13 75.74 75.76 75.68 75.70 5.1K
13:14 75.78 75.92 75.78 75.91 4.3K
13:15 75.85 75.97 75.85 75.97 1.2K
13:16 76.01 76.07 75.98 75.98 3.7K
13:17 76.03 76.07 76.03 76.06 4.6K
13:18 76.03 76.08 76.03 76.06 1.9K
13:19 76.13 76.13 75.98 75.98 6.6K
13:20 75.88 75.90 75.86 75.86 1.1K
13:21 75.86 75.88 75.86 75.86 3.6K
13:22 75.81 75.81 75.81 75.81 0.5K
13:23 75.95 76.02 75.91 75.91 3.7K
13:24 75.90 75.97 75.90 75.97 1.0K
13:25 75.93 76.02 75.90 76.02 4.8K
13:26 75.85 75.85 75.85 75.85 0.8K
13:27 75.86 75.86 75.78 75.78 1.5K
13:28 75.72 75.72 75.61 75.67 3.6K
13:29 75.74 75.74 75.63 75.67 6.0K
13:30 75.75 75.75 75.64 75.64 0.5K
13:31 75.66 75.70 75.64 75.70 3.1K
13:32 75.85 75.92 75.85 75.91 1.0K
13:33 75.88 75.90 75.88 75.90 1.5K
13:34 75.82 75.84 75.76 75.76 11.8K
13:35 75.76 76.21 75.76 76.21 24.9K
13:36 76.07 76.08 76.00 76.08 3.8K
13:37 76.13 76.13 76.07 76.07 0.8K
13:38 76.24 76.25 76.24 76.25 2.3K
13:39 76.10 76.22 76.10 76.18 2.8K
13:40 76.22 76.23 76.22 76.23 0.7K
13:41 76.39 76.48 76.31 76.47 16.9K
13:42 76.47 76.63 76.47 76.58 1.1K
13:43 76.74 76.89 76.70 76.70 3.5K
13:44 76.72 76.82 76.68 76.69 7.2K
13:45 76.74 76.74 76.54 76.55 6.5K
13:46 76.46 76.48 76.45 76.45 0.6K
13:47 76.34 76.37 76.28 76.29 5.8K
13:48 76.29 76.35 76.26 76.32 3.1K
13:49 76.32 76.38 76.30 76.33 3.6K
13:50 76.18 76.32 76.18 76.32 6.1K
13:51 76.39 76.41 76.31 76.31 5.0K
13:52 76.43 76.50 76.43 76.45 3.2K
13:53 76.50 76.50 76.39 76.39 0.7K
13:54 76.36 76.42 76.31 76.31 3.1K
13:55 76.45 76.45 76.45 76.45 0.8K
13:56 76.45 76.45 76.45 76.44 1.6K
13:57 76.51 76.55 76.41 76.41 1.9K
13:58 76.52 76.52 76.43 76.43 2.9K
13:59 76.54 76.61 76.54 76.61 1.5K
14:00 76.57 76.57 76.49 76.49 3.6K
14:01 76.52 76.54 76.44 76.48 2.4K
14:02 76.48 76.54 76.48 76.54 0.8K
14:03 76.54 76.58 76.52 76.58 6.2K
14:04 76.61 76.65 76.56 76.57 39.0K
14:05 76.32 76.42 76.30 76.30 3.2K
14:06 76.31 76.33 76.31 76.31 6.7K
14:07 76.34 76.34 76.26 76.26 2.8K
14:08 76.20 76.27 76.19 76.19 2.9K
14:09 76.16 76.18 76.12 76.18 12.8K
14:10 76.20 76.30 76.16 76.18 4.9K
14:11 76.14 76.24 76.14 76.24 6.0K
14:12 76.19 76.21 76.10 76.10 68.8K
14:13 76.09 76.09 76.09 76.08 0.3K
14:14 76.13 76.16 76.13 76.14 4.6K
14:15 76.14 76.24 76.14 76.15 7.1K
14:16 76.24 76.24 76.19 76.19 1.9K
14:17 76.31 76.43 76.31 76.37 16.3K
14:18 76.31 76.44 76.29 76.44 7.0K
14:19 76.37 76.57 76.37 76.52 1.8K
14:20 76.47 76.47 76.45 76.46 3.1K
14:21 76.43 76.46 76.30 76.34 8.5K
14:22 76.32 76.33 76.29 76.29 2.3K
14:23 76.37 76.37 76.26 76.26 14.9K
14:24 76.24 76.37 76.24 76.37 8.3K
14:25 76.26 76.26 76.21 76.21 1.0K
14:26 76.14 76.14 76.08 76.10 129.4K
14:27 76.10 76.10 76.01 76.01 4.0K
14:28 76.03 76.03 75.88 75.88 1.8K
14:29 75.86 75.88 75.86 75.86 2.7K
14:30 76.01 76.94 76.01 76.76 18.8K
14:31 76.75 76.75 76.53 76.57 3.1K
14:32 76.59 76.65 76.36 76.36 16.8K
14:33 76.37 76.38 76.27 76.27 9.8K
14:34 76.23 76.29 76.21 76.21 2.0K
14:35 76.21 76.21 76.01 76.01 7.4K
14:36 76.12 76.12 76.12 76.12 0.1K
14:37 76.10 76.10 75.98 75.98 19.0K
14:38 76.08 76.11 76.06 76.11 1.9K
14:39 75.98 76.04 75.92 75.92 2.1K
14:40 75.93 75.93 75.87 75.90 3.0K
14:41 75.87 75.92 75.86 75.87 15.6K
14:42 75.84 75.86 75.83 75.84 3.6K
14:43 75.82 75.85 75.76 75.77 20.8K
14:44 75.76 75.87 75.74 75.76 7.8K
14:45 75.89 75.96 75.89 75.90 2.8K
14:46 75.97 76.17 75.97 76.02 5.7K
14:47 75.88 75.99 75.85 75.97 3.4K
14:48 76.03 76.03 75.93 75.94 20.1K
14:49 76.06 76.06 76.00 76.00 2.5K
14:50 75.99 76.05 75.96 76.02 2.1K
14:51 75.93 76.04 75.93 76.04 1.1K
14:52 75.93 76.08 75.93 76.03 3.8K
14:53 76.08 76.08 76.02 76.02 1.3K
14:54 75.91 75.92 75.87 75.88 4.8K
14:55 75.79 75.86 75.77 75.78 5.4K
14:56 75.81 75.81 75.67 75.71 8.9K
14:57 75.74 75.82 75.71 75.75 27.0K
14:58 75.72 75.76 75.69 75.76 11.2K
14:59 75.72 75.72 75.61 75.62 35.4K
15:00 75.64 75.68 75.64 75.68 5.0K
15:01 75.61 75.68 75.61 75.62 28.5K
15:02 75.66 75.69 75.61 75.67 31.3K
15:03 75.62 75.66 75.59 75.60 6.0K
15:04 75.52 75.60 75.52 75.60 12.5K
15:05 75.60 75.64 75.50 75.50 9.7K
15:06 75.48 75.48 75.32 75.33 13.6K
15:07 75.36 75.41 75.32 75.35 4.9K
15:08 75.41 75.41 75.31 75.40 21.4K
15:09 75.41 75.41 75.18 75.21 9.5K
15:10 75.20 75.30 75.18 75.26 10.6K
15:11 75.22 75.29 75.22 75.26 68.8K
15:12 75.24 75.26 75.14 75.16 30.2K
15:13 75.09 75.12 75.07 75.09 5.2K
15:14 75.10 75.14 74.96 74.97 19.8K
15:15 75.00 75.07 74.96 75.01 10.4K
15:16 75.05 75.05 74.82 74.82 38.6K
15:17 74.80 74.87 74.73 74.73 9.1K
15:18 74.83 74.91 74.76 74.76 11.2K
15:19 74.74 74.74 74.64 74.68 9.2K
15:20 74.66 74.80 74.64 74.78 6.8K
15:21 74.78 74.85 74.75 74.77 48.4K
15:22 74.78 74.86 74.78 74.86 18.1K
15:23 74.82 75.02 74.82 75.02 66.1K
15:24 75.02 75.02 74.92 74.99 47.0K
15:25 75.00 75.11 75.00 75.11 3.8K
15:26 75.13 75.14 75.04 75.11 7.7K
15:27 75.18 75.35 75.17 75.26 11.7K
15:28 75.22 75.27 75.21 75.24 4.1K
15:29 75.27 75.30 75.16 75.16 7.0K
15:30 75.08 75.17 75.07 75.17 8.2K
15:31 75.14 75.16 75.08 75.08 97.0K
15:32 75.04 75.05 74.93 75.04 9.1K
15:33 75.00 75.00 74.85 74.90 5.0K
15:34 74.90 74.96 74.81 74.81 8.7K
15:35 74.79 74.79 74.59 74.73 17.1K
15:36 74.66 74.69 74.50 74.50 13.0K
15:37 74.52 74.52 74.35 74.35 4.2K
15:38 74.42 74.44 74.34 74.35 10.8K
15:39 74.26 74.33 74.26 74.30 19.1K
15:40 74.24 74.59 74.24 74.59 24.4K
15:41 74.58 74.71 74.56 74.71 22.3K
15:42 74.78 74.78 74.53 74.53 27.2K
15:43 74.50 74.55 74.43 74.43 49.9K
15:44 74.33 74.40 74.22 74.22 14.5K
15:45 74.22 74.37 74.22 74.25 49.9K
15:46 74.25 74.27 74.12 74.17 48.5K
15:47 74.20 74.26 74.19 74.23 7.6K
15:48 74.22 74.25 74.18 74.22 68.5K
15:49 74.21 74.26 74.10 74.11 15.6K
15:50 74.27 74.36 74.19 74.36 14.3K
15:51 74.36 74.60 74.36 74.55 20.5K
15:52 74.60 74.73 74.51 74.73 5.7K
15:53 74.67 74.73 74.67 74.70 5.4K
15:54 74.80 75.04 74.80 74.96 4.6K
15:55 75.03 75.03 74.84 74.88 12.1K
15:56 75.05 75.08 74.90 75.06 9.2K
15:57 75.08 75.08 75.02 75.02 2.1K
15:58 75.05 75.05 74.91 74.91 11.7K
15:59 74.98 75.21 74.91 75.17 21.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available