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 79.98 79.98 79.77 79.89 20.0K
09:31 79.69 79.69 79.46 79.46 6.3K
09:32 79.46 79.58 79.46 79.57 1.8K
09:33 79.50 79.82 79.50 79.73 2.3K
09:34 79.80 79.91 79.62 79.62 12.0K
09:35 79.69 79.69 79.51 79.59 6.1K
09:36 79.72 79.81 79.67 79.67 7.8K
09:37 79.52 79.52 79.40 79.40 1.7K
09:38 79.41 79.67 79.41 79.67 16.5K
09:39 79.64 79.74 79.57 79.57 7.5K
09:40 79.57 79.57 79.38 79.38 3.7K
09:41 79.38 79.41 79.23 79.23 4.8K
09:42 79.26 79.31 79.10 79.10 3.3K
09:43 79.15 79.15 79.09 79.09 0.4K
09:44 79.12 79.14 79.10 79.14 2.8K
09:45 79.12 79.30 79.12 79.30 0.4K
09:46 79.17 79.37 79.07 79.12 2.0K
09:47 79.26 79.26 79.18 79.18 1.3K
09:48 79.16 79.30 79.16 79.28 3.6K
09:49 79.30 79.30 79.22 79.28 5.4K
09:50 79.18 79.46 79.02 79.46 11.1K
09:51 79.14 79.16 79.14 79.16 1.1K
09:52 79.20 79.28 79.15 79.15 1.2K
09:53 79.12 79.12 79.11 79.11 1.5K
09:54 79.18 79.18 79.01 79.01 2.7K
09:55 79.03 79.03 79.02 79.02 1.2K
09:57 79.00 79.01 78.94 79.01 2.1K
09:58 78.93 78.93 78.81 78.81 1.7K
09:59 78.79 78.79 78.67 78.67 4.2K
10:00 78.71 78.71 78.71 78.71 0.5K
10:01 78.63 78.63 78.46 78.53 4.2K
10:02 78.51 78.51 78.51 78.51 0.5K
10:03 78.66 78.66 78.55 78.62 1.4K
10:04 78.66 78.66 78.60 78.60 2.5K
10:05 78.61 78.76 78.61 78.76 2.8K
10:06 78.78 78.80 78.57 78.57 4.0K
10:07 78.50 78.50 78.36 78.44 10.3K
10:08 78.38 78.41 78.38 78.41 3.9K
10:09 78.45 78.54 78.45 78.54 2.6K
10:10 78.51 78.51 78.36 78.36 9.3K
10:12 78.25 78.33 78.25 78.29 1.5K
10:13 78.40 78.44 78.40 78.44 1.6K
10:14 78.49 78.49 78.43 78.48 5.1K
10:16 78.63 78.80 78.63 78.75 7.9K
10:17 78.75 78.81 78.75 78.81 0.5K
10:18 78.67 78.83 78.67 78.83 4.1K
10:19 78.66 78.67 78.60 78.60 2.3K
10:20 78.64 78.69 78.64 78.67 3.3K
10:21 78.60 78.80 78.60 78.80 2.7K
10:22 78.71 78.79 78.69 78.75 1.6K
10:23 78.74 78.88 78.74 78.88 2.8K
10:24 78.84 78.92 78.84 78.91 2.7K
10:25 78.90 79.00 78.90 79.00 1.3K
10:27 78.97 78.97 78.87 78.87 2.9K
10:28 78.83 78.87 78.79 78.86 4.6K
10:29 78.80 78.80 78.74 78.74 3.2K
10:30 78.76 78.88 78.69 78.77 3.2K
10:31 78.75 78.92 78.75 78.92 1.5K
10:32 79.00 79.02 78.96 79.02 2.6K
10:34 79.12 79.21 79.12 79.21 2.4K
10:35 79.04 79.09 79.04 79.09 1.7K
10:36 79.25 79.25 79.25 79.25 0.1K
10:37 79.20 79.22 79.05 79.06 4.0K
10:38 79.00 79.10 79.00 79.10 2.7K
10:39 79.05 79.05 79.01 79.04 2.2K
10:40 79.08 79.08 79.08 79.08 1.0K
10:41 79.13 79.16 78.98 78.98 3.9K
10:42 79.15 79.21 79.14 79.14 2.3K
10:43 78.93 78.93 78.93 78.93 1.1K
10:44 78.89 78.92 78.89 78.90 1.1K
10:45 78.91 78.91 78.82 78.85 3.2K
10:46 78.88 78.88 78.85 78.85 1.3K
10:47 78.81 78.81 78.72 78.74 2.1K
10:48 78.69 78.69 78.66 78.66 11.8K
10:49 78.64 78.64 78.64 78.64 0.8K
10:50 78.67 78.73 78.64 78.69 1.6K
10:51 78.80 78.80 78.64 78.68 2.5K
10:52 78.69 78.69 78.57 78.63 2.1K
10:53 78.55 78.55 78.55 78.55 0.5K
10:54 78.56 78.69 78.56 78.65 7.6K
10:55 78.75 78.75 78.65 78.65 2.5K
10:56 78.51 78.51 78.51 78.51 0.7K
10:57 78.52 78.52 78.52 78.52 0.5K
10:58 78.44 78.44 78.28 78.28 4.9K
10:59 78.32 78.35 78.32 78.35 2.1K
11:00 78.40 78.40 78.36 78.36 2.3K
11:01 78.39 78.39 78.29 78.29 1.8K
11:02 78.24 78.27 78.22 78.24 1.3K
11:03 78.26 78.26 78.25 78.25 0.8K
11:04 78.23 78.23 78.23 78.23 0.9K
11:05 78.33 78.33 78.33 78.33 1.1K
11:06 78.26 78.44 78.26 78.44 3.7K
11:07 78.44 78.46 78.44 78.46 0.7K
11:08 78.51 78.52 78.48 78.47 1.8K
11:09 78.55 78.66 78.55 78.66 3.5K
11:10 78.57 78.60 78.56 78.56 4.1K
11:11 78.47 78.47 78.47 78.47 1.0K
11:12 78.47 78.53 78.46 78.46 1.7K
11:13 78.34 78.39 78.34 78.39 1.3K
11:14 78.26 78.33 78.18 78.18 3.1K
11:15 78.17 78.23 78.09 78.09 14.4K
11:16 78.11 78.11 78.06 78.07 7.3K
11:17 78.11 78.11 78.00 78.06 6.4K
11:18 78.01 78.08 78.01 78.07 3.2K
11:19 77.97 78.03 77.93 77.94 5.4K
11:20 78.08 78.08 77.95 77.95 6.3K
11:21 77.94 77.95 77.90 77.93 2.5K
11:22 77.99 78.03 77.93 77.93 0.7K
11:23 77.85 77.85 77.80 77.83 70.8K
11:24 77.86 77.89 77.82 77.82 1.1K
11:25 77.86 77.93 77.83 77.83 1.8K
11:26 77.81 77.89 77.81 77.89 4.0K
11:27 77.83 77.91 77.83 77.91 3.9K
11:28 77.78 77.85 77.78 77.82 3.3K
11:29 77.77 77.77 77.72 77.73 1.5K
11:30 77.75 77.77 77.73 77.77 1.1K
11:31 77.72 77.74 77.68 77.68 2.2K
11:32 77.76 77.76 77.74 77.74 1.3K
11:33 77.59 77.59 77.59 77.59 1.0K
11:34 77.60 77.64 77.60 77.64 1.8K
11:35 77.68 77.72 77.64 77.72 9.0K
11:36 77.65 77.81 77.65 77.81 1.0K
11:37 77.84 77.84 77.61 77.65 3.0K
11:38 77.68 77.76 77.63 77.76 3.5K
11:39 77.64 77.67 77.64 77.67 2.2K
11:40 77.69 77.77 77.64 77.76 3.7K
11:41 77.81 77.81 77.80 77.80 0.7K
11:42 77.71 77.75 77.71 77.74 2.2K
11:43 77.83 77.83 77.76 77.76 1.4K
11:44 77.73 77.73 77.63 77.69 2.2K
11:45 77.72 77.86 77.70 77.80 1.4K
11:46 77.73 77.80 77.73 77.79 8.1K
11:47 77.76 77.78 77.71 77.71 3.5K
11:48 77.69 77.69 77.63 77.65 3.0K
11:49 77.65 77.65 77.65 77.65 0.9K
11:50 77.56 77.56 77.53 77.55 1.9K
11:51 77.53 77.53 77.53 77.53 1.4K
11:52 77.45 77.49 77.43 77.48 2.3K
11:53 77.48 77.54 77.42 77.54 2.9K
11:54 77.52 77.64 77.52 77.64 2.2K
11:55 77.72 77.73 77.59 77.58 1.3K
11:56 77.45 77.45 77.45 77.45 0.4K
11:57 77.49 77.49 77.42 77.42 2.1K
11:58 77.28 77.36 77.28 77.36 1.5K
11:59 77.44 77.45 77.39 77.39 3.5K
12:00 77.33 77.59 77.33 77.53 10.6K
12:01 77.47 77.47 77.29 77.29 3.2K
12:03 77.14 77.19 77.14 77.19 1.2K
12:04 77.12 77.12 77.12 77.12 1.0K
12:05 77.12 77.12 77.06 77.06 1.6K
12:06 77.25 77.25 77.11 77.22 1.2K
12:08 77.43 77.48 77.28 77.48 8.7K
12:09 77.52 77.52 77.42 77.48 241.6K
12:10 77.34 77.34 77.25 77.25 3.5K
12:11 77.46 77.46 77.46 77.46 0.5K
12:12 77.43 77.43 77.33 77.33 1.0K
12:13 77.36 77.36 77.21 77.22 4.6K
12:14 77.06 77.11 77.06 77.11 3.4K
12:15 77.08 77.08 77.08 77.08 1.0K
12:16 77.06 77.06 76.95 76.98 6.9K
12:17 76.95 76.97 76.95 76.97 0.7K
12:18 76.96 76.96 76.88 76.88 2.8K
12:19 76.97 76.97 76.97 76.97 0.5K
12:20 76.90 76.90 76.87 76.89 0.7K
12:21 76.91 76.91 76.91 76.91 1.8K
12:22 76.61 76.61 76.56 76.58 0.9K
12:23 76.36 76.59 76.36 76.55 3.4K
12:24 76.52 76.65 76.46 76.65 10.4K
12:25 76.49 76.49 76.46 76.46 0.5K
12:26 76.37 76.53 76.37 76.45 4.9K
12:27 76.57 76.57 76.28 76.28 14.2K
12:28 76.27 76.41 76.18 76.38 3.3K
12:29 76.49 76.58 76.49 76.58 2.4K
12:30 76.55 76.62 76.50 76.62 45.6K
12:31 76.63 76.89 76.63 76.89 2.2K
12:32 76.89 77.04 76.89 76.94 3.1K
12:33 77.01 77.11 77.01 77.05 1.6K
12:34 77.03 77.25 77.03 77.25 1.0K
12:35 77.22 77.22 77.22 77.22 1.2K
12:36 77.22 77.22 77.05 77.19 2.7K
12:37 77.39 77.39 77.29 77.34 0.7K
12:38 77.25 77.47 77.25 77.47 1.7K
12:39 77.38 77.43 77.32 77.32 1.3K
12:40 77.27 77.28 77.10 77.14 3.9K
12:41 77.17 77.19 77.04 77.19 2.6K
12:42 77.25 77.26 77.16 77.16 1.1K
12:43 77.22 77.28 77.08 77.14 4.2K
12:44 77.21 77.25 77.14 77.25 0.9K
12:45 77.20 77.20 77.08 77.09 4.2K
12:46 76.96 77.09 76.96 77.01 0.9K
12:47 77.01 77.18 76.99 77.18 10.7K
12:48 77.24 77.31 77.22 77.22 1.8K
12:49 77.49 77.49 77.49 77.49 6.9K
12:50 77.63 77.63 77.63 77.63 0.3K
12:51 77.54 77.61 77.51 77.61 1.4K
12:52 77.52 77.57 77.36 77.41 2.5K
12:53 77.35 77.42 77.30 77.42 3.1K
12:55 77.26 77.26 77.26 77.26 0.5K
12:56 77.30 77.32 77.20 77.20 1.3K
12:57 77.18 77.49 77.18 77.49 1.9K
12:58 77.42 77.42 77.41 77.41 1.9K
12:59 77.41 77.41 77.41 77.41 0.8K
13:00 77.39 77.45 77.39 77.44 2.2K
13:01 77.44 77.44 77.43 77.43 0.6K
13:02 77.49 78.40 77.49 78.12 14.4K
13:03 78.18 78.18 77.74 77.74 59.1K
13:04 77.72 77.80 77.70 77.80 20.2K
13:05 77.51 77.57 77.51 77.56 3.2K
13:06 77.48 77.48 77.40 77.44 2.5K
13:07 77.41 77.41 77.15 77.19 1.9K
13:08 77.18 77.29 77.11 77.11 1.9K
13:09 77.11 77.11 77.00 77.01 3.0K
13:10 77.02 77.02 76.84 76.84 1.1K
13:11 76.75 76.86 76.75 76.79 1.1K
13:12 76.64 76.64 76.63 76.63 1.3K
13:13 76.48 76.48 76.43 76.43 0.4K
13:14 76.38 76.49 76.38 76.49 0.4K
13:15 76.55 76.55 76.37 76.51 4.4K
13:16 76.50 76.50 76.47 76.47 1.9K
13:17 76.50 76.53 76.46 76.53 53.4K
13:18 76.54 76.68 76.52 76.63 2.5K
13:19 76.65 76.71 76.58 76.71 1.8K
13:20 76.67 76.69 76.55 76.56 2.5K
13:21 76.51 76.51 76.38 76.40 1.1K
13:22 76.36 76.55 76.36 76.55 3.1K
13:23 76.54 76.63 76.48 76.63 2.4K
13:24 76.71 76.80 76.71 76.80 1.0K
13:25 76.72 76.92 76.72 76.90 1.7K
13:26 76.86 77.09 76.86 77.09 4.4K
13:27 77.03 77.14 76.99 77.07 2.8K
13:28 77.10 77.15 77.10 77.11 19.9K
13:29 77.15 77.20 77.15 77.20 2.7K
13:30 77.31 77.31 77.15 77.15 9.5K
13:31 77.14 77.19 77.14 77.19 11.1K
13:32 77.02 77.23 77.02 77.21 6.9K
13:33 77.41 77.41 77.41 77.41 0.2K
13:34 77.36 77.36 77.15 77.19 2.2K
13:35 77.23 77.35 77.23 77.27 2.5K
13:36 77.57 77.57 77.30 77.30 1.0K
13:37 77.33 77.61 77.33 77.50 2.6K
13:38 77.45 77.52 77.37 77.47 2.4K
13:39 77.60 77.60 77.36 77.36 2.6K
13:40 77.31 77.31 77.31 77.31 0.3K
13:41 77.32 77.56 77.32 77.56 8.5K
13:42 77.43 77.54 77.41 77.54 5.4K
13:43 77.58 77.66 77.55 77.66 4.0K
13:44 77.66 77.84 77.66 77.80 2.9K
13:45 77.94 77.96 77.94 77.96 1.5K
13:46 78.08 78.19 78.00 78.00 2.5K
13:47 77.89 77.96 77.89 77.96 1.2K
13:48 77.88 77.88 77.80 77.80 26.7K
13:49 77.90 77.90 77.87 77.90 1.0K
13:50 77.96 78.04 77.88 78.04 6.2K
13:51 78.06 78.06 77.91 77.91 1.5K
13:52 77.85 77.85 77.77 77.79 1.7K
13:53 77.78 77.82 77.68 77.82 10.5K
13:54 77.85 77.88 77.85 77.88 1.3K
13:55 78.22 78.22 78.00 78.06 8.7K
13:56 78.18 78.18 78.18 78.18 0.7K
13:57 78.15 78.21 78.15 78.21 0.6K
13:58 78.21 78.30 78.21 78.28 4.2K
13:59 78.22 78.27 78.18 78.21 2.7K
14:00 78.14 78.16 78.04 78.16 1.8K
14:01 78.18 78.31 78.18 78.27 4.1K
14:02 78.36 78.38 78.29 78.38 0.6K
14:03 78.24 78.42 78.24 78.41 1.7K
14:04 78.39 78.55 78.39 78.45 2.2K
14:05 78.53 78.53 78.41 78.41 3.2K
14:06 78.48 78.48 78.34 78.46 3.9K
14:07 78.46 78.55 78.40 78.48 12.5K
14:08 78.31 78.31 78.10 78.10 9.4K
14:09 77.97 78.12 77.86 77.86 4.3K
14:10 77.79 77.88 77.79 77.88 3.6K
14:11 77.77 77.86 77.69 77.86 5.7K
14:12 77.76 77.76 77.66 77.72 1.2K
14:13 77.84 77.84 77.66 77.67 3.6K
14:14 77.45 77.45 77.40 77.40 0.9K
14:15 77.39 77.52 77.39 77.48 1.8K
14:16 77.60 77.62 77.46 77.46 5.7K
14:17 77.61 77.65 77.60 77.64 2.6K
14:18 77.63 77.72 77.56 77.68 12.4K
14:19 77.75 77.81 77.68 77.81 3.1K
14:20 77.84 78.00 77.84 78.00 1.6K
14:21 78.03 78.13 78.03 78.13 0.7K
14:22 78.26 78.38 78.26 78.38 2.0K
14:23 78.36 78.43 78.36 78.43 2.5K
14:24 78.38 78.47 78.34 78.35 4.4K
14:25 78.28 78.31 78.22 78.30 24.4K
14:26 78.35 78.51 78.35 78.42 7.5K
14:27 78.43 78.43 78.34 78.34 5.8K
14:28 78.45 78.45 78.35 78.35 2.6K
14:29 78.43 78.53 78.39 78.45 3.0K
14:30 78.48 78.48 78.39 78.39 2.8K
14:31 78.43 78.59 78.41 78.59 13.0K
14:32 78.54 78.64 78.51 78.51 2.6K
14:33 78.60 78.60 78.43 78.47 5.2K
14:34 78.36 78.41 78.24 78.24 7.5K
14:35 78.24 78.24 78.13 78.14 20.5K
14:36 78.17 78.24 78.08 78.19 2.2K
14:37 78.09 78.23 78.09 78.23 1.8K
14:38 78.26 78.31 78.26 78.26 6.6K
14:39 78.20 78.27 78.17 78.22 12.3K
14:40 78.26 78.38 78.26 78.27 4.9K
14:41 78.31 78.31 78.21 78.21 3.9K
14:42 78.42 78.46 78.42 78.46 3.6K
14:43 78.43 78.48 78.43 78.44 7.4K
14:44 78.50 78.60 78.50 78.52 7.7K
14:45 78.53 78.53 78.17 78.28 15.6K
14:46 78.20 78.20 78.06 78.06 7.4K
14:47 78.06 78.06 77.87 77.97 7.6K
14:48 77.92 77.98 77.92 77.94 3.8K
14:49 77.90 78.06 77.84 78.02 2.6K
14:50 78.03 78.16 78.03 78.16 7.1K
14:51 78.07 78.24 77.98 77.98 14.9K
14:52 77.79 77.79 77.76 77.76 1.3K
14:53 77.87 77.91 77.83 77.91 2.8K
14:54 77.81 77.81 77.58 77.58 4.3K
14:55 77.57 77.64 77.35 77.64 4.0K
14:56 77.58 77.76 77.58 77.72 9.0K
14:57 77.84 77.90 77.78 77.85 5.7K
14:58 77.84 77.92 77.81 77.87 4.6K
14:59 77.84 77.93 77.79 77.79 5.9K
15:00 77.60 78.11 77.60 78.09 7.3K
15:01 78.04 78.13 78.04 78.08 15.4K
15:02 78.12 78.28 78.12 78.20 22.3K
15:03 78.26 78.26 78.16 78.17 11.8K
15:04 78.16 78.22 78.10 78.19 8.9K
15:05 78.18 78.20 78.09 78.09 4.9K
15:06 78.14 78.16 78.06 78.06 10.0K
15:07 78.06 78.06 77.89 77.91 10.3K
15:08 77.91 77.91 77.67 77.67 5.7K
15:09 77.72 77.77 77.64 77.64 6.0K
15:10 77.64 77.78 77.62 77.77 35.5K
15:11 77.86 77.86 77.78 77.81 4.6K
15:12 77.71 77.71 77.65 77.68 3.4K
15:13 77.79 77.84 77.73 77.73 9.4K
15:14 77.71 77.76 77.71 77.73 1.4K
15:15 77.77 77.82 77.67 77.67 2.0K
15:16 77.67 77.83 77.67 77.83 7.0K
15:17 77.76 77.91 77.68 77.91 5.5K
15:18 77.95 77.95 77.89 77.89 4.2K
15:19 77.90 78.11 77.89 78.08 8.2K
15:20 78.06 78.10 78.03 78.10 3.7K
15:21 78.18 78.20 78.15 78.19 7.3K
15:22 78.14 78.19 78.09 78.18 4.6K
15:23 78.16 78.16 78.12 78.12 8.0K
15:24 78.05 78.05 77.86 77.95 6.2K
15:25 77.91 78.01 77.91 77.92 10.8K
15:26 78.12 78.12 77.78 77.84 6.3K
15:27 77.81 77.84 77.76 77.82 22.1K
15:28 77.76 77.86 77.57 77.57 5.8K
15:29 77.55 77.58 77.33 77.34 7.4K
15:30 77.34 77.50 77.34 77.50 34.0K
15:31 77.54 77.63 77.54 77.63 4.0K
15:32 77.62 77.82 77.62 77.65 3.5K
15:33 77.60 77.71 77.58 77.71 3.6K
15:34 77.65 77.74 77.57 77.57 8.9K
15:35 77.59 77.72 77.53 77.64 10.6K
15:36 77.62 77.69 77.46 77.46 10.2K
15:37 77.49 77.50 77.44 77.50 14.2K
15:38 77.51 77.53 77.44 77.48 8.3K
15:39 77.50 77.50 77.40 77.43 15.3K
15:40 77.34 77.48 77.21 77.21 6.7K
15:41 77.21 77.26 77.09 77.09 6.9K
15:42 77.06 77.12 76.87 77.01 7.2K
15:43 77.06 77.06 76.81 76.81 15.1K
15:44 76.91 76.92 76.76 76.90 22.1K
15:45 76.91 76.92 76.84 76.86 4.8K
15:46 77.01 77.20 76.93 77.20 52.2K
15:47 77.29 77.32 77.21 77.26 9.3K
15:48 77.26 77.26 77.26 77.26 1.2K
15:49 77.19 77.45 77.19 77.45 2.3K
15:50 77.38 77.65 77.38 77.65 3.5K
15:51 77.61 77.74 77.61 77.74 10.5K
15:52 77.73 77.73 77.62 77.69 14.1K
15:53 77.55 77.78 77.55 77.78 4.5K
15:54 77.69 77.80 77.63 77.79 4.5K
15:55 77.60 77.61 77.41 77.61 6.5K
15:56 77.75 77.88 77.75 77.88 3.5K
15:57 77.94 77.99 77.89 77.89 2.7K
15:58 77.95 77.95 77.89 77.94 9.3K
15:59 77.91 77.98 77.91 77.91 9.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available