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 77.83 77.96 77.83 77.88 17.4K
09:31 77.85 77.87 77.53 77.53 27.8K
09:32 77.40 77.40 77.29 77.29 0.9K
09:33 77.11 77.11 77.11 77.11 0.3K
09:34 77.28 77.28 77.14 77.14 4.1K
09:35 77.46 77.46 77.35 77.35 2.0K
09:36 77.45 77.67 77.43 77.43 1.9K
09:37 77.44 77.44 77.34 77.34 0.7K
09:38 77.34 77.37 77.28 77.37 1.4K
09:39 77.70 77.89 77.70 77.77 20.7K
09:40 77.74 77.74 77.46 77.46 6.3K
09:41 77.38 77.38 77.38 77.38 3.3K
09:42 77.50 77.50 77.50 77.50 0.2K
09:43 77.63 77.85 77.63 77.70 23.0K
09:44 77.80 77.87 77.80 77.87 3.2K
09:45 77.80 77.97 77.80 77.95 10.1K
09:46 78.06 78.19 78.06 78.12 13.1K
09:47 78.04 78.09 78.04 78.03 1.9K
09:48 78.14 78.16 78.14 78.16 0.7K
09:49 77.97 78.07 77.97 78.07 1.2K
09:50 77.95 77.95 77.76 77.81 16.1K
09:51 77.85 77.85 77.85 77.85 0.3K
09:52 78.00 78.00 78.00 78.00 1.4K
09:53 77.90 78.04 77.90 78.04 1.0K
09:54 78.25 78.25 78.07 78.07 2.4K
09:55 78.05 78.05 77.99 77.99 2.4K
09:56 78.08 78.08 78.08 78.08 1.0K
09:57 78.06 78.06 78.03 78.03 0.7K
09:58 77.95 77.95 77.86 77.90 2.1K
09:59 77.81 77.83 77.81 77.83 5.1K
10:00 77.87 77.87 77.26 77.41 8.0K
10:01 77.56 77.67 77.51 77.51 2.5K
10:02 77.38 77.54 77.38 77.49 0.5K
10:03 77.36 77.41 77.30 77.41 2.5K
10:04 77.44 77.53 77.44 77.53 1.8K
10:05 77.52 77.61 77.52 77.61 2.3K
10:07 77.59 77.94 77.59 77.94 3.8K
10:08 78.03 78.03 78.03 78.03 0.3K
10:09 77.69 77.69 77.69 77.69 0.6K
10:10 77.79 77.79 77.74 77.74 0.7K
10:11 77.62 77.62 77.40 77.40 0.7K
10:12 77.39 77.42 77.21 77.21 1.9K
10:13 77.31 77.46 77.31 77.46 0.7K
10:14 77.32 77.42 77.32 77.42 4.6K
10:16 77.65 77.65 77.43 77.43 2.6K
10:17 77.43 77.43 77.23 77.23 3.1K
10:18 77.20 77.24 77.20 77.19 42.0K
10:19 76.99 76.99 76.90 76.90 2.2K
10:20 76.90 76.91 76.84 76.91 1.4K
10:21 76.83 76.83 76.67 76.83 3.5K
10:22 76.70 76.79 76.70 76.72 4.4K
10:23 76.68 76.73 76.60 76.70 1.9K
10:24 76.78 76.82 76.78 76.80 2.8K
10:25 76.82 76.82 76.82 76.82 1.1K
10:26 76.83 76.83 76.76 76.76 2.2K
10:27 76.69 76.79 76.69 76.79 0.9K
10:28 76.72 76.72 76.68 76.72 5.3K
10:29 76.61 76.66 76.61 76.66 3.4K
10:30 76.61 76.87 76.61 76.87 6.6K
10:31 76.84 76.84 76.78 76.78 2.5K
10:32 76.88 76.98 76.88 76.88 12.9K
10:33 76.85 77.02 76.85 76.98 3.6K
10:34 77.01 77.08 76.87 77.00 1.9K
10:35 77.03 77.07 77.01 77.07 3.4K
10:37 76.90 76.90 76.90 76.90 1.3K
10:38 76.90 76.90 76.89 76.89 1.2K
10:39 76.99 76.99 76.91 76.99 1.3K
10:41 76.95 76.95 76.88 76.88 1.2K
10:42 77.05 77.05 77.05 77.05 1.5K
10:44 76.92 77.11 76.88 77.11 2.8K
10:45 77.04 77.21 77.04 77.18 2.9K
10:46 77.20 77.25 77.14 77.25 10.6K
10:47 77.20 77.28 77.20 77.27 1.2K
10:48 77.22 77.31 77.20 77.30 2.0K
10:49 77.16 77.16 77.16 77.16 0.7K
10:50 77.15 77.15 77.00 77.05 28.9K
10:51 77.01 77.05 76.98 77.05 5.6K
10:52 77.02 77.04 76.94 76.94 2.6K
10:53 76.95 77.01 76.92 76.95 2.5K
10:54 76.92 77.00 76.91 77.00 0.9K
10:55 76.99 76.99 76.86 76.94 2.1K
10:56 76.93 76.93 76.78 76.78 3.8K
10:57 77.06 77.06 76.89 76.89 1.8K
10:58 76.84 76.84 76.80 76.80 0.7K
10:59 76.76 76.79 76.71 76.73 5.6K
11:00 77.05 77.45 77.05 77.18 7.0K
11:01 77.09 77.13 76.86 76.86 11.5K
11:02 76.94 76.94 76.85 76.93 4.2K
11:03 76.78 76.78 76.78 76.78 0.3K
11:04 76.80 76.90 76.80 76.82 2.0K
11:05 76.82 76.86 76.65 76.77 2.5K
11:06 76.77 76.77 76.67 76.67 2.9K
11:07 76.76 76.76 76.64 76.66 28.9K
11:08 76.65 76.78 76.65 76.78 3.1K
11:09 76.82 76.84 76.82 76.82 2.8K
11:10 76.78 76.86 76.71 76.71 2.5K
11:12 76.73 76.80 76.69 76.77 5.5K
11:14 76.66 76.67 76.60 76.60 7.7K
11:15 76.54 76.63 76.54 76.63 1.6K
11:16 76.55 76.71 76.55 76.71 1.3K
11:17 76.60 76.63 76.54 76.63 3.3K
11:18 76.57 76.57 76.57 76.57 0.9K
11:19 76.63 76.63 76.58 76.58 7.8K
11:20 76.61 76.66 76.61 76.63 1.4K
11:21 76.61 76.73 76.60 76.69 2.5K
11:22 76.68 76.68 76.64 76.64 2.0K
11:23 76.65 76.67 76.55 76.57 11.5K
11:24 76.50 76.51 76.50 76.51 1.6K
11:25 76.54 76.63 76.54 76.63 1.1K
11:26 76.72 76.72 76.57 76.57 6.7K
11:27 76.52 76.73 76.52 76.63 6.0K
11:28 76.70 76.71 76.60 76.71 1.1K
11:29 76.65 76.77 76.65 76.70 4.2K
11:30 76.67 76.84 76.67 76.84 0.8K
11:31 76.74 76.75 76.74 76.75 0.6K
11:32 76.81 76.81 76.74 76.74 1.1K
11:33 76.89 76.89 76.89 76.89 1.3K
11:34 76.76 76.76 76.67 76.73 1.8K
11:35 76.70 76.73 76.66 76.66 6.1K
11:36 76.70 76.83 76.70 76.83 2.4K
11:37 76.91 76.92 76.91 76.92 0.6K
11:38 76.99 76.99 76.95 76.95 0.7K
11:39 76.88 77.14 76.88 77.14 2.9K
11:40 77.05 77.06 76.88 76.88 12.6K
11:41 76.94 76.94 76.88 76.88 1.7K
11:42 76.91 76.91 76.91 76.91 0.2K
11:43 77.00 77.00 76.84 76.90 0.6K
11:44 76.97 77.01 76.94 76.99 2.4K
11:45 76.99 77.06 76.91 77.06 2.1K
11:46 77.04 77.04 77.04 77.04 0.8K
11:47 77.05 77.05 77.04 77.04 5.4K
11:48 77.03 77.15 77.03 77.10 2.6K
11:49 77.13 77.13 77.10 77.10 1.4K
11:50 77.03 77.05 76.97 76.97 5.7K
11:51 77.00 77.00 76.93 76.93 3.0K
11:52 76.95 77.01 76.95 77.01 0.7K
11:53 77.01 77.09 77.00 77.01 5.4K
11:54 76.99 76.99 76.95 76.94 3.4K
11:55 76.96 77.02 76.96 77.02 1.0K
11:56 77.05 77.12 77.05 77.04 2.2K
11:57 77.15 77.21 77.13 77.13 1.1K
11:58 77.11 77.15 77.08 77.15 2.9K
11:59 77.14 77.20 77.14 77.20 0.4K
12:00 77.05 77.05 77.05 77.05 0.5K
12:01 77.17 77.17 77.04 77.04 2.4K
12:02 77.06 77.06 76.95 77.05 9.7K
12:03 77.02 77.10 77.02 77.06 1.6K
12:04 77.11 77.19 77.11 77.19 2.0K
12:05 77.20 77.24 77.17 77.24 3.8K
12:06 77.26 77.26 77.26 77.26 0.8K
12:07 77.31 77.32 77.24 77.24 2.0K
12:08 77.20 77.20 77.20 77.19 0.4K
12:09 77.27 77.27 77.08 77.12 4.9K
12:10 77.05 77.25 77.05 77.25 5.7K
12:11 77.30 77.30 77.20 77.23 2.5K
12:12 77.23 77.40 77.23 77.40 25.7K
12:13 77.38 77.41 77.35 77.35 3.0K
12:14 77.37 77.41 77.31 77.31 45.4K
12:15 77.29 77.30 77.29 77.30 2.8K
12:16 77.32 77.33 77.32 77.33 2.0K
12:17 77.43 77.43 77.43 77.43 0.2K
12:18 77.37 77.47 77.36 77.36 2.3K
12:19 77.35 77.47 77.35 77.47 1.0K
12:20 77.46 77.46 77.37 77.39 1.6K
12:21 77.35 77.44 77.28 77.28 1.9K
12:22 77.30 77.30 77.30 77.30 1.7K
12:23 77.31 77.43 77.31 77.43 5.7K
12:24 77.32 77.32 77.32 77.32 1.1K
12:26 77.16 77.16 77.07 77.07 3.6K
12:27 77.17 77.21 77.17 77.21 0.4K
12:28 77.24 77.32 77.22 77.25 4.7K
12:29 77.24 77.24 77.23 77.23 1.0K
12:30 77.29 77.41 77.29 77.40 1.7K
12:31 77.43 77.51 77.43 77.48 1.3K
12:32 77.47 77.52 77.46 77.52 16.6K
12:34 77.69 77.69 77.53 77.58 9.0K
12:35 77.69 77.69 77.61 77.61 2.0K
12:36 77.81 77.85 77.80 77.80 1.2K
12:37 77.89 77.90 77.84 77.84 2.6K
12:38 77.95 77.97 77.95 77.97 0.8K
12:39 78.05 78.05 77.93 77.93 12.2K
12:40 77.92 77.93 77.87 77.93 11.1K
12:41 77.89 77.89 77.84 77.83 3.0K
12:42 77.91 77.96 77.89 77.89 0.8K
12:43 77.91 78.05 77.89 78.05 8.6K
12:44 78.19 78.19 78.07 78.06 5.2K
12:45 78.09 78.09 77.98 77.97 2.8K
12:46 77.94 77.98 77.94 77.98 2.6K
12:47 77.98 78.07 77.98 78.07 22.2K
12:48 78.06 78.17 78.06 78.17 0.4K
12:49 78.09 78.14 78.09 78.10 1.5K
12:50 78.21 78.21 78.00 78.15 1.8K
12:51 78.00 78.07 78.00 78.07 2.9K
12:52 78.01 78.08 78.01 78.08 1.1K
12:53 78.04 78.09 78.04 78.08 1.7K
12:54 78.08 78.08 78.02 78.02 1.3K
12:55 78.02 78.05 78.02 78.05 0.6K
12:56 78.08 78.08 77.98 77.98 9.9K
12:57 78.03 78.11 78.02 78.11 1.2K
12:58 78.21 78.21 78.14 78.14 2.1K
12:59 78.06 78.06 78.03 78.04 1.3K
13:00 78.00 78.00 78.00 78.00 1.3K
13:01 78.02 78.02 77.97 77.97 0.9K
13:02 78.10 78.10 78.10 78.10 5.1K
13:03 78.21 78.21 78.16 78.16 0.7K
13:05 78.12 78.17 78.12 78.17 0.8K
13:06 78.31 78.35 78.31 78.35 0.4K
13:07 78.36 78.36 78.24 78.24 1.7K
13:08 78.24 78.24 78.24 78.24 0.3K
13:09 78.08 78.13 78.08 78.13 0.3K
13:10 78.14 78.14 78.01 78.13 1.3K
13:11 78.12 78.12 78.10 78.10 0.6K
13:12 78.10 78.10 78.10 78.10 0.5K
13:13 78.00 78.00 78.00 78.00 0.7K
13:14 78.00 78.04 78.00 78.04 0.9K
13:15 78.10 78.10 78.03 78.03 2.3K
13:17 78.07 78.12 77.97 77.97 7.5K
13:18 77.98 77.98 77.88 77.94 1.1K
13:19 77.87 77.96 77.87 77.96 2.0K
13:20 77.94 77.98 77.89 77.89 2.8K
13:21 78.14 78.18 78.14 78.18 2.9K
13:22 78.18 78.27 78.18 78.20 0.8K
13:23 78.03 78.14 78.03 78.13 1.5K
13:24 78.11 78.11 77.97 77.97 3.3K
13:25 78.02 78.04 77.92 78.04 3.3K
13:26 78.01 78.01 77.95 77.95 2.7K
13:27 78.01 78.01 77.89 77.96 1.1K
13:28 77.95 77.95 77.87 77.92 1.8K
13:29 77.93 77.93 77.91 77.91 1.1K
13:30 77.86 77.97 77.83 77.97 0.7K
13:31 77.84 77.84 77.82 77.82 2.1K
13:32 77.79 77.79 77.79 77.79 3.3K
13:33 77.90 77.90 77.73 77.79 2.2K
13:34 77.85 77.85 77.77 77.77 1.1K
13:35 77.81 77.81 77.77 77.77 18.9K
13:36 77.69 77.98 77.69 77.91 27.3K
13:37 77.91 78.10 77.91 78.10 8.8K
13:38 78.12 78.12 78.12 78.12 0.5K
13:39 78.25 78.32 78.25 78.31 2.0K
13:40 78.48 78.55 78.48 78.55 15.3K
13:41 78.41 78.52 78.41 78.52 2.7K
13:42 78.69 78.75 78.69 78.75 1.2K
13:43 78.90 78.93 78.90 78.93 2.0K
13:44 78.94 78.99 78.92 78.92 4.3K
13:45 78.85 78.92 78.77 78.77 1.1K
13:46 78.87 78.90 78.80 78.80 2.7K
13:47 78.78 78.79 78.69 78.77 2.5K
13:48 78.81 78.81 78.67 78.76 11.9K
13:50 78.80 78.91 78.80 78.91 2.2K
13:51 78.96 78.96 78.83 78.83 43.2K
13:52 79.02 79.09 78.95 78.95 4.5K
13:53 79.13 79.15 79.06 79.05 1.1K
13:54 79.11 79.20 79.08 79.08 14.4K
13:55 78.98 78.98 78.98 78.98 1.2K
13:56 79.00 79.00 78.97 78.98 2.1K
13:57 78.80 78.93 78.80 78.93 2.2K
13:58 78.94 78.94 78.80 78.89 0.6K
13:59 78.81 78.81 78.75 78.80 4.4K
14:00 78.79 78.79 78.70 78.70 1.5K
14:01 78.72 78.83 78.70 78.70 4.6K
14:02 78.72 78.79 78.72 78.77 1.8K
14:03 78.67 78.67 78.64 78.67 2.5K
14:04 78.77 78.81 78.73 78.73 4.3K
14:05 78.71 78.77 78.66 78.77 2.8K
14:06 78.66 78.66 78.59 78.59 1.9K
14:07 78.54 78.54 78.49 78.53 1.9K
14:08 78.55 78.64 78.55 78.64 1.7K
14:09 78.63 78.63 78.63 78.63 1.1K
14:10 78.59 78.59 78.50 78.52 6.5K
14:11 78.61 78.67 78.60 78.67 1.9K
14:12 78.57 78.59 78.57 78.58 1.5K
14:13 78.57 78.57 78.55 78.54 6.8K
14:14 78.66 78.66 78.66 78.66 0.4K
14:15 78.62 78.62 78.54 78.56 5.3K
14:16 78.52 78.52 78.52 78.52 1.4K
14:18 78.50 78.50 78.50 78.50 0.4K
14:19 78.39 78.45 78.39 78.40 1.7K
14:20 78.48 78.48 78.48 78.48 0.6K
14:21 78.30 78.30 78.30 78.30 0.2K
14:22 78.40 78.46 78.40 78.46 2.3K
14:23 78.48 78.48 78.41 78.41 1.1K
14:24 78.38 78.48 78.38 78.43 2.2K
14:25 78.45 78.45 78.39 78.39 6.6K
14:26 78.37 78.42 78.37 78.39 1.4K
14:27 78.31 78.32 78.25 78.32 11.3K
14:28 78.38 78.38 78.37 78.37 6.6K
14:29 78.34 78.39 78.34 78.39 1.9K
14:30 78.46 78.46 78.41 78.41 1.2K
14:31 78.45 78.45 78.39 78.39 3.6K
14:32 78.43 78.43 78.39 78.39 5.5K
14:33 78.43 78.52 78.43 78.51 2.5K
14:34 78.43 78.44 78.43 78.44 2.0K
14:35 78.44 78.47 78.38 78.47 2.3K
14:36 78.52 78.56 78.52 78.56 1.3K
14:37 78.61 78.61 78.56 78.56 1.4K
14:38 78.43 78.48 78.41 78.43 7.4K
14:39 78.44 78.51 78.44 78.51 2.1K
14:40 78.63 78.63 78.54 78.62 1.1K
14:41 78.61 78.61 78.55 78.55 6.8K
14:42 78.58 78.58 78.52 78.54 2.3K
14:43 78.52 78.61 78.50 78.61 7.5K
14:44 78.51 78.55 78.50 78.52 8.1K
14:45 78.57 78.60 78.55 78.60 5.4K
14:47 78.60 78.63 78.55 78.62 7.1K
14:48 78.56 78.68 78.56 78.68 2.7K
14:49 78.68 78.69 78.58 78.58 20.2K
14:50 78.68 78.71 78.63 78.63 7.1K
14:51 78.57 78.57 78.44 78.44 1.4K
14:52 78.53 78.54 78.39 78.54 5.1K
14:53 78.52 78.64 78.52 78.64 162.0K
14:54 78.56 78.68 78.56 78.67 8.7K
14:55 78.59 78.59 78.59 78.59 3.5K
14:57 78.56 78.56 78.46 78.53 2.9K
14:58 78.53 78.55 78.46 78.55 6.9K
14:59 78.49 78.49 78.49 78.49 4.0K
15:00 78.46 78.57 78.42 78.57 17.3K
15:01 78.50 78.62 78.50 78.62 6.0K
15:02 78.60 78.74 78.60 78.74 6.1K
15:03 78.77 78.85 78.77 78.85 1.3K
15:04 78.80 78.84 78.74 78.74 7.8K
15:05 78.73 78.75 78.66 78.68 1.7K
15:06 78.66 78.86 78.66 78.83 3.3K
15:07 78.85 78.90 78.82 78.88 17.5K
15:08 78.87 78.87 78.81 78.82 4.9K
15:09 78.83 78.90 78.83 78.85 1.6K
15:10 78.88 78.91 78.88 78.91 1.1K
15:11 78.91 78.96 78.87 78.88 34.1K
15:12 78.90 78.92 78.86 78.91 4.5K
15:13 78.96 78.97 78.96 78.97 0.7K
15:14 78.94 79.03 78.93 78.96 25.9K
15:15 79.01 79.01 78.85 78.85 51.2K
15:16 78.84 78.88 78.82 78.88 1.2K
15:17 78.78 78.80 78.78 78.80 0.6K
15:18 78.75 78.88 78.74 78.88 8.2K
15:19 78.83 78.95 78.83 78.95 1.6K
15:20 78.87 78.97 78.87 78.97 2.1K
15:21 78.96 78.96 78.95 78.94 3.5K
15:22 78.92 79.06 78.92 78.98 4.1K
15:23 79.06 79.12 79.02 79.09 6.3K
15:24 79.09 79.09 79.05 79.06 7.8K
15:25 79.00 79.08 79.00 79.01 5.0K
15:26 78.96 79.02 78.94 79.02 1.8K
15:27 79.10 79.10 78.93 78.99 44.9K
15:28 78.97 79.01 78.94 78.95 9.6K
15:29 78.98 78.98 78.89 78.93 10.2K
15:30 78.85 78.91 78.82 78.89 5.5K
15:31 78.93 78.93 78.79 78.79 2.7K
15:32 78.87 78.91 78.78 78.89 3.2K
15:33 78.92 78.92 78.88 78.88 44.9K
15:34 78.91 78.95 78.87 78.91 11.1K
15:35 78.84 78.84 78.75 78.77 3.6K
15:36 78.83 78.83 78.75 78.75 1.3K
15:37 78.79 78.79 78.66 78.68 9.5K
15:38 78.81 78.81 78.75 78.75 4.4K
15:39 78.80 78.86 78.80 78.86 32.7K
15:40 78.86 78.90 78.80 78.80 4.3K
15:41 78.79 78.84 78.79 78.84 3.2K
15:42 78.82 78.82 78.75 78.76 12.2K
15:43 78.82 78.85 78.78 78.78 5.4K
15:44 78.89 78.92 78.87 78.90 7.3K
15:45 78.88 78.90 78.84 78.84 48.4K
15:46 78.91 78.96 78.91 78.94 14.8K
15:47 78.92 78.93 78.81 78.93 11.7K
15:48 78.95 78.95 78.95 78.94 0.4K
15:49 78.87 78.92 78.85 78.87 6.5K
15:50 78.93 78.93 78.85 78.88 2.6K
15:51 78.88 78.94 78.88 78.94 1.5K
15:52 78.89 78.94 78.84 78.94 19.7K
15:53 78.78 78.92 78.78 78.90 1.1K
15:54 78.97 79.01 78.95 78.98 8.2K
15:55 78.99 78.99 78.91 78.93 2.6K
15:56 78.92 78.92 78.92 78.92 0.4K
15:57 78.97 78.98 78.97 78.98 0.9K
15:58 78.96 78.99 78.89 78.95 5.3K
15:59 78.93 78.98 78.89 78.98 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available