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 74.35 74.45 74.34 74.39 22.3K
09:31 74.33 74.52 74.23 74.52 3.7K
09:32 74.59 74.68 74.46 74.68 5.8K
09:33 74.56 74.96 74.56 74.96 5.0K
09:34 74.92 74.92 74.74 74.74 5.0K
09:35 74.72 74.72 74.59 74.59 1.5K
09:36 74.67 74.67 74.55 74.55 2.0K
09:37 74.51 74.59 74.47 74.59 1.8K
09:38 74.64 75.20 74.64 75.20 6.3K
09:39 75.49 75.56 75.48 75.56 0.8K
09:40 75.54 75.66 75.54 75.58 2.3K
09:41 75.81 75.81 75.80 75.80 0.9K
09:42 75.82 75.82 75.62 75.62 2.7K
09:43 75.58 75.81 75.58 75.61 17.1K
09:44 75.50 75.50 75.13 75.13 10.3K
09:45 75.29 75.29 75.11 75.18 2.2K
09:46 75.01 75.10 74.89 75.10 30.3K
09:47 74.97 74.97 74.91 74.91 1.4K
09:48 74.98 74.98 74.91 74.95 3.2K
09:49 75.09 75.15 74.96 75.09 9.5K
09:50 75.29 75.29 75.08 75.10 3.2K
09:51 75.14 75.39 75.14 75.39 1.0K
09:52 75.42 75.50 75.26 75.26 5.4K
09:53 75.34 75.50 75.34 75.49 3.7K
09:54 75.25 75.25 75.19 75.19 2.4K
09:55 75.27 75.45 75.27 75.45 9.6K
09:56 75.51 75.70 75.45 75.70 3.4K
09:57 75.70 75.70 75.48 75.64 1.8K
09:58 75.60 75.69 75.47 75.69 14.5K
09:59 75.48 75.48 75.48 75.48 0.5K
10:00 75.52 75.99 75.52 75.99 1.2K
10:01 75.87 75.87 75.82 75.82 4.4K
10:02 75.86 75.86 75.86 75.86 1.6K
10:03 75.78 75.79 75.70 75.70 0.7K
10:04 75.75 75.75 75.54 75.54 1.8K
10:05 75.48 75.48 75.27 75.27 5.6K
10:06 75.24 75.24 75.13 75.13 5.9K
10:07 75.01 75.01 74.95 74.94 3.2K
10:08 74.96 75.13 74.96 75.12 4.7K
10:09 75.01 75.18 75.01 75.18 11.8K
10:10 75.10 75.13 75.09 75.09 12.5K
10:11 75.13 75.17 75.04 75.17 3.7K
10:12 75.15 75.15 75.03 75.03 0.6K
10:13 74.94 74.94 74.94 74.94 0.8K
10:14 74.83 74.87 74.68 74.76 7.4K
10:15 74.82 74.89 74.82 74.89 5.2K
10:16 74.84 74.86 74.84 74.86 2.9K
10:17 74.78 75.00 74.78 75.00 3.1K
10:18 75.01 75.08 74.87 74.93 10.0K
10:19 74.84 74.84 74.84 74.84 1.4K
10:20 75.09 75.09 75.09 75.09 0.5K
10:21 75.02 75.09 74.89 74.89 15.2K
10:22 74.80 74.80 74.68 74.78 6.9K
10:23 74.76 75.16 74.76 75.04 15.5K
10:24 75.03 75.17 75.03 75.10 2.5K
10:25 75.04 75.10 74.97 75.00 6.9K
10:26 74.91 75.02 74.91 74.93 2.6K
10:27 74.90 74.90 74.81 74.81 11.2K
10:28 74.75 74.93 74.66 74.93 9.1K
10:29 74.90 74.94 74.88 74.88 6.4K
10:30 74.99 74.99 74.90 74.97 3.8K
10:31 75.14 75.27 75.14 75.27 2.7K
10:32 75.39 75.39 75.39 75.39 0.1K
10:33 75.38 75.38 75.30 75.30 3.7K
10:34 75.30 75.45 75.27 75.45 5.2K
10:35 75.34 75.38 75.34 75.38 1.1K
10:36 75.29 75.29 75.21 75.26 5.1K
10:37 75.18 75.21 75.09 75.14 2.9K
10:38 75.19 75.19 75.07 75.07 1.2K
10:39 75.02 75.09 74.95 74.99 54.2K
10:40 75.01 75.01 74.82 74.94 4.2K
10:41 74.93 74.93 74.83 74.83 0.6K
10:42 74.94 74.94 74.86 74.92 2.1K
10:43 74.96 74.96 74.84 74.84 2.6K
10:44 74.82 74.82 74.72 74.72 3.7K
10:45 74.65 74.65 74.65 74.65 3.0K
10:46 74.90 75.04 74.87 74.98 2.5K
10:47 75.00 75.15 75.00 75.09 5.6K
10:48 74.93 74.93 74.72 74.72 1.6K
10:49 74.85 74.85 74.61 74.61 1.6K
10:50 74.66 74.66 74.66 74.66 0.3K
10:51 74.57 74.61 74.53 74.56 2.2K
10:52 74.46 74.51 74.46 74.51 4.1K
10:53 74.32 74.32 74.28 74.28 2.8K
10:54 74.34 74.34 74.23 74.28 1.5K
10:55 74.36 74.36 74.36 74.36 1.0K
10:57 74.13 74.22 74.13 74.22 1.3K
10:58 74.34 74.34 74.17 74.17 4.7K
10:59 74.16 74.16 74.13 74.13 1.0K
11:00 74.12 74.28 74.12 74.17 2.7K
11:01 74.09 74.31 74.09 74.31 10.8K
11:03 74.22 74.30 74.15 74.23 2.4K
11:04 74.33 74.36 74.27 74.36 6.4K
11:05 74.44 74.54 74.44 74.54 2.1K
11:06 74.67 74.75 74.61 74.72 7.3K
11:07 74.63 74.63 74.56 74.58 2.4K
11:08 74.66 74.74 74.65 74.65 3.3K
11:09 74.64 74.66 74.64 74.66 4.0K
11:10 74.71 74.73 74.71 74.73 8.7K
11:11 74.70 74.81 74.69 74.74 3.0K
11:12 74.70 74.70 74.65 74.70 1.0K
11:13 74.65 74.66 74.50 74.57 72.1K
11:14 74.62 74.65 74.61 74.61 18.3K
11:15 74.58 74.79 74.58 74.79 8.1K
11:16 74.84 74.93 74.84 74.91 59.4K
11:17 74.85 74.92 74.85 74.92 1.0K
11:18 74.74 74.84 74.72 74.84 4.5K
11:19 74.75 74.85 74.75 74.81 0.9K
11:20 74.87 74.90 74.86 74.90 13.7K
11:21 74.97 75.03 74.96 75.02 6.3K
11:22 74.91 74.91 74.82 74.82 1.7K
11:23 74.77 74.80 74.77 74.80 2.3K
11:24 74.88 74.90 74.88 74.89 7.0K
11:25 74.83 74.85 74.79 74.80 6.6K
11:26 74.78 74.80 74.77 74.77 0.9K
11:27 74.77 74.85 74.77 74.85 2.8K
11:28 74.80 74.80 74.69 74.69 1.6K
11:29 74.74 74.76 74.65 74.74 5.9K
11:30 74.77 74.77 74.77 74.77 1.4K
11:31 74.87 74.87 74.87 74.86 0.2K
11:32 74.67 74.70 74.67 74.70 1.4K
11:33 74.66 74.66 74.51 74.60 5.5K
11:34 74.65 74.65 74.55 74.55 5.8K
11:35 74.59 74.59 74.59 74.59 1.7K
11:36 74.49 74.52 74.49 74.51 3.2K
11:37 74.51 74.58 74.49 74.53 16.7K
11:38 74.59 74.59 74.59 74.59 0.9K
11:39 74.35 74.35 74.29 74.30 60.5K
11:40 74.34 74.34 74.34 74.33 2.0K
11:41 74.30 74.30 74.30 74.30 1.0K
11:42 74.14 74.14 74.08 74.10 5.2K
11:43 74.15 74.15 74.07 74.07 4.1K
11:44 74.09 74.18 74.09 74.18 6.3K
11:45 74.26 74.27 74.26 74.27 2.0K
11:46 74.24 74.26 74.24 74.26 2.8K
11:47 74.47 74.62 74.47 74.62 6.0K
11:48 74.39 74.43 74.39 74.43 2.3K
11:49 74.73 74.73 74.52 74.52 4.8K
11:50 74.60 74.60 74.50 74.50 4.3K
11:51 74.57 74.58 74.53 74.54 2.2K
11:52 74.51 74.60 74.51 74.58 5.2K
11:53 74.59 74.59 74.50 74.51 7.4K
11:54 74.44 74.44 74.39 74.44 6.6K
11:55 74.41 74.42 74.23 74.23 8.9K
11:56 74.27 74.27 74.10 74.17 46.3K
11:57 74.19 74.19 74.14 74.14 3.9K
11:58 74.15 74.20 74.13 74.20 4.0K
11:59 74.20 74.24 74.20 74.21 2.4K
12:00 74.17 74.22 74.14 74.14 41.4K
12:01 74.13 74.13 74.04 74.08 2.1K
12:02 74.06 74.17 74.06 74.17 1.5K
12:03 74.19 74.29 74.19 74.29 6.0K
12:04 74.22 74.22 74.22 74.22 0.8K
12:05 74.24 74.31 74.14 74.31 3.9K
12:06 74.29 74.37 74.24 74.37 13.9K
12:07 74.25 74.25 74.22 74.23 16.2K
12:08 74.35 74.41 74.35 74.41 0.6K
12:09 74.43 74.46 74.42 74.42 1.3K
12:10 74.45 74.62 74.44 74.62 2.4K
12:11 74.56 74.62 74.56 74.62 1.3K
12:12 74.61 74.66 74.61 74.64 4.6K
12:13 74.72 74.78 74.72 74.77 1.5K
12:14 74.87 74.87 74.87 74.87 2.8K
12:15 74.86 74.89 74.84 74.84 5.7K
12:16 74.89 74.89 74.84 74.84 3.5K
12:17 74.85 74.97 74.85 74.90 4.1K
12:18 74.92 74.92 74.92 74.92 0.8K
12:19 74.81 74.85 74.78 74.82 3.1K
12:20 74.81 74.81 74.80 74.80 1.1K
12:21 74.84 74.84 74.76 74.76 1.3K
12:22 74.82 74.83 74.76 74.83 2.3K
12:23 74.68 74.73 74.68 74.73 1.4K
12:24 74.75 74.77 74.75 74.76 7.0K
12:25 74.71 74.73 74.68 74.73 6.3K
12:26 74.81 74.87 74.81 74.87 1.9K
12:27 74.85 74.94 74.85 74.89 3.5K
12:28 74.83 74.83 74.75 74.75 1.6K
12:29 74.67 74.67 74.62 74.62 8.5K
12:30 74.66 74.66 74.66 74.66 0.1K
12:31 74.70 74.72 74.64 74.71 3.5K
12:32 74.74 74.75 74.72 74.72 2.3K
12:33 74.80 74.85 74.80 74.85 2.4K
12:34 74.90 74.92 74.81 74.92 6.7K
12:35 75.00 75.13 75.00 75.11 5.4K
12:36 75.00 75.05 74.88 74.91 5.5K
12:37 74.81 74.85 74.81 74.85 3.8K
12:38 74.77 74.84 74.77 74.81 11.0K
12:39 74.95 75.05 74.95 74.99 2.4K
12:40 74.90 74.90 74.90 74.90 0.4K
12:41 74.78 74.89 74.78 74.89 1.4K
12:42 75.00 75.04 74.89 74.89 1.4K
12:43 74.91 74.91 74.91 74.91 0.2K
12:44 74.88 74.92 74.85 74.92 6.8K
12:45 74.89 74.91 74.82 74.82 2.2K
12:46 74.86 74.87 74.81 74.87 2.2K
12:47 74.83 74.93 74.83 74.88 10.5K
12:48 74.77 74.93 74.77 74.87 18.4K
12:49 74.93 74.93 74.93 74.93 1.5K
12:50 75.02 75.10 75.02 75.10 1.1K
12:51 75.03 75.03 75.03 75.03 0.5K
12:52 74.90 74.90 74.90 74.90 0.4K
12:53 74.89 74.96 74.84 74.92 3.1K
12:54 74.93 75.05 74.93 75.05 3.0K
12:55 75.05 75.05 75.03 75.05 2.6K
12:56 75.10 75.13 75.10 75.13 2.0K
12:57 75.14 75.14 75.14 75.14 0.4K
12:58 75.18 75.18 74.92 74.96 2.5K
12:59 74.96 74.99 74.84 74.84 4.7K
13:00 74.93 74.96 74.90 74.90 3.1K
13:01 74.85 75.01 74.85 74.96 1.7K
13:02 75.20 75.73 75.20 75.59 6.3K
13:03 75.87 75.87 75.64 75.64 2.0K
13:04 75.99 76.12 75.99 76.04 1.5K
13:05 76.01 76.01 75.83 75.83 3.8K
13:06 75.81 75.81 75.55 75.55 12.0K
13:07 75.42 75.42 75.35 75.35 3.6K
13:08 75.37 75.37 75.11 75.11 2.1K
13:09 75.15 75.15 75.15 75.15 3.2K
13:10 75.18 75.18 75.03 75.12 2.0K
13:11 75.04 75.06 74.98 74.98 2.7K
13:13 75.14 75.14 75.14 75.14 0.4K
13:14 75.11 75.13 75.01 75.13 1.7K
13:15 75.24 75.24 75.04 75.04 4.9K
13:16 75.23 75.29 75.23 75.29 2.8K
13:17 75.24 75.24 75.19 75.23 1.8K
13:18 75.20 75.29 74.66 74.66 5.8K
13:19 74.60 76.90 74.60 76.72 10.6K
13:20 76.87 78.39 76.82 78.24 17.1K
13:21 78.41 78.79 78.33 78.63 8.8K
13:22 79.00 79.00 77.64 79.00 49.0K
13:23 79.01 79.57 78.88 79.18 10.2K
13:24 79.22 79.22 79.22 79.22 0.8K
13:25 79.75 80.40 79.75 80.11 10.8K
13:26 80.07 80.60 80.07 80.19 1.4K
13:27 80.79 81.11 80.79 81.11 3.1K
13:28 80.80 80.80 80.09 80.18 4.7K
13:29 79.98 79.98 79.53 79.53 1.5K
13:30 79.81 79.81 79.38 79.54 1.1K
13:31 79.91 79.91 79.53 79.84 2.0K
13:32 80.01 80.38 79.97 80.38 2.2K
13:33 80.52 80.52 80.29 80.29 3.4K
13:34 80.49 80.75 80.49 80.75 1.6K
13:35 81.21 81.43 81.04 81.43 3.9K
13:36 81.05 81.12 80.86 80.86 15.3K
13:37 81.18 81.37 81.18 81.37 1.0K
13:38 81.35 81.35 80.73 80.72 24.6K
13:39 80.63 80.63 80.49 80.49 3.2K
13:40 80.12 80.30 79.84 79.94 5.0K
13:41 80.35 80.35 80.09 80.32 4.9K
13:42 80.37 80.47 80.15 80.47 11.2K
13:43 80.20 80.36 80.13 80.13 3.0K
13:44 80.32 80.32 80.20 80.25 2.7K
13:45 80.41 80.50 80.30 80.30 10.4K
13:46 80.47 81.12 80.47 81.11 3.4K
13:47 81.06 81.10 80.84 80.85 3.7K
13:48 80.94 81.11 80.89 80.94 23.0K
13:49 81.00 81.15 80.81 80.81 10.1K
13:50 80.78 80.88 80.63 80.88 2.2K
13:51 80.84 80.87 80.62 80.87 1.6K
13:52 80.88 80.96 80.78 80.79 3.7K
13:53 80.72 80.83 80.56 80.83 2.6K
13:54 80.83 80.90 80.77 80.77 2.5K
13:55 80.72 80.72 80.72 80.72 0.7K
13:56 80.72 81.02 80.72 80.96 1.4K
13:57 80.94 81.39 80.94 81.31 2.5K
13:58 81.39 81.79 81.39 81.59 3.1K
13:59 81.81 81.81 81.44 81.44 2.5K
14:00 81.91 82.38 81.91 82.38 2.2K
14:01 82.18 82.18 82.13 82.16 1.4K
14:02 82.13 82.37 81.97 82.37 6.2K
14:03 82.19 82.19 82.19 82.19 2.5K
14:04 82.44 82.80 82.35 82.47 6.5K
14:05 82.43 82.46 82.04 82.16 9.8K
14:06 82.06 82.08 81.92 81.92 2.6K
14:07 81.81 81.81 81.42 81.42 11.0K
14:08 81.42 81.42 81.21 81.30 3.5K
14:09 81.15 81.57 81.09 81.57 2.2K
14:10 81.53 81.61 81.44 81.61 2.7K
14:11 81.83 82.05 81.77 82.03 3.7K
14:12 82.08 82.08 82.08 82.08 1.2K
14:13 82.12 82.12 82.01 82.01 1.4K
14:14 81.81 81.88 81.72 81.78 3.7K
14:15 81.66 81.83 81.58 81.58 11.6K
14:16 81.63 81.79 81.63 81.79 4.1K
14:17 81.83 82.01 81.83 81.98 4.1K
14:18 82.30 82.30 82.30 82.30 2.3K
14:19 82.39 82.41 81.99 81.98 2.7K
14:20 82.10 82.10 82.00 82.00 1.5K
14:21 81.94 81.94 81.75 81.81 9.9K
14:22 81.82 81.82 81.77 81.79 2.0K
14:23 81.89 82.01 81.89 82.01 2.6K
14:24 82.16 82.20 82.16 82.20 1.0K
14:25 82.18 82.42 82.18 82.34 2.2K
14:26 82.37 82.37 82.22 82.22 2.5K
14:27 82.37 82.50 82.37 82.50 3.5K
14:28 82.54 82.54 82.42 82.42 2.8K
14:29 82.55 82.58 82.46 82.59 2.9K
14:30 82.74 82.88 82.74 82.85 8.4K
14:31 82.86 82.86 82.74 82.74 5.6K
14:32 82.75 82.76 82.63 82.63 2.8K
14:33 82.36 82.53 82.28 82.30 8.0K
14:34 82.29 82.29 81.95 82.05 2.7K
14:35 82.14 82.41 82.14 82.41 1.7K
14:36 82.34 82.41 82.14 82.25 6.6K
14:37 82.32 82.32 82.30 82.30 1.0K
14:38 82.30 82.34 82.22 82.34 2.4K
14:39 82.59 82.67 82.59 82.67 1.2K
14:40 82.36 82.52 82.33 82.52 2.1K
14:41 82.43 82.43 82.12 82.27 2.2K
14:42 82.46 82.46 82.10 82.17 7.0K
14:43 81.97 81.97 81.76 81.76 1.4K
14:44 81.90 81.90 81.62 81.70 1.8K
14:45 81.73 81.75 81.36 81.36 20.6K
14:46 81.23 81.65 81.23 81.65 4.1K
14:47 81.62 81.75 81.44 81.75 5.1K
14:48 81.71 82.02 81.71 82.02 2.3K
14:49 81.87 82.06 81.83 82.06 3.5K
14:50 82.02 82.02 81.80 81.80 3.6K
14:51 82.08 82.08 81.88 81.88 4.8K
14:52 82.01 82.04 82.01 82.04 2.7K
14:53 81.85 81.85 81.40 81.40 2.3K
14:54 81.39 81.46 81.37 81.38 13.2K
14:55 81.37 81.37 81.11 81.20 3.3K
14:56 81.22 81.26 81.18 81.18 1.5K
14:57 81.11 81.31 81.06 81.18 5.8K
14:58 81.23 81.32 81.02 81.02 3.6K
14:59 80.91 80.94 80.78 80.92 6.6K
15:00 80.83 80.83 80.70 80.69 6.3K
15:01 80.88 81.00 80.81 81.00 7.5K
15:02 81.02 81.25 81.02 81.25 11.4K
15:03 81.26 81.28 81.19 81.28 2.1K
15:04 81.24 81.26 81.22 81.22 3.3K
15:05 81.38 81.50 81.22 81.35 4.9K
15:06 81.30 81.30 81.09 81.19 7.1K
15:07 81.11 81.25 81.04 81.24 12.9K
15:08 81.17 81.25 81.05 81.05 6.1K
15:09 81.11 81.11 80.97 81.06 2.5K
15:10 81.16 81.40 81.16 81.28 6.1K
15:11 81.36 81.52 81.29 81.47 3.2K
15:12 81.44 81.44 81.28 81.28 1.2K
15:13 81.45 81.56 81.45 81.50 5.8K
15:14 81.38 81.72 81.38 81.65 4.1K
15:15 81.79 81.88 81.79 81.88 2.4K
15:16 81.77 81.83 81.77 81.77 3.4K
15:17 81.81 81.81 81.67 81.67 1.3K
15:18 81.75 81.76 81.65 81.65 2.4K
15:19 81.78 82.09 81.78 82.09 9.7K
15:20 82.06 82.19 82.06 82.19 6.3K
15:21 82.20 82.43 82.20 82.31 9.3K
15:22 82.30 82.30 82.09 82.09 5.3K
15:23 82.12 82.23 82.12 82.15 3.8K
15:24 82.19 82.19 82.05 82.05 2.6K
15:25 82.01 82.32 82.00 82.32 24.8K
15:26 82.40 82.41 82.13 82.13 8.5K
15:27 82.06 82.30 82.06 82.30 10.1K
15:28 82.25 82.25 82.08 82.08 5.0K
15:29 82.26 82.31 82.19 82.31 4.0K
15:30 82.19 82.22 82.12 82.20 2.2K
15:31 82.38 82.68 82.38 82.68 8.2K
15:32 82.54 82.58 82.51 82.56 18.8K
15:33 82.56 82.56 82.25 82.25 5.3K
15:34 82.23 82.30 82.17 82.30 2.1K
15:35 82.24 82.28 82.17 82.17 4.9K
15:36 82.26 82.26 82.06 82.06 5.5K
15:37 81.93 81.93 81.73 81.88 7.4K
15:38 81.76 81.79 81.76 81.79 1.9K
15:39 81.95 82.08 81.87 82.05 21.0K
15:40 82.00 82.17 82.00 82.01 12.0K
15:41 82.07 82.25 82.04 82.17 6.1K
15:42 82.20 82.25 82.20 82.24 3.2K
15:43 82.31 82.31 82.17 82.27 5.1K
15:44 82.26 82.38 82.15 82.36 3.9K
15:45 82.22 82.35 82.22 82.25 6.9K
15:46 82.15 82.15 81.97 82.00 10.6K
15:47 81.93 82.06 81.88 82.02 6.0K
15:48 82.00 82.23 82.00 82.16 30.1K
15:49 82.20 82.20 82.07 82.20 5.4K
15:50 82.26 82.35 82.12 82.35 10.0K
15:51 82.34 82.42 82.27 82.28 8.4K
15:52 82.41 82.60 82.41 82.55 10.0K
15:53 82.46 82.58 82.25 82.25 4.8K
15:54 82.16 82.27 82.16 82.20 6.6K
15:55 82.21 82.29 82.12 82.12 8.9K
15:56 82.05 82.05 81.78 81.78 4.3K
15:57 81.86 82.04 81.79 82.02 7.3K
15:58 82.07 82.07 81.95 81.97 4.6K
15:59 81.99 82.03 81.95 81.96 9.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available