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 80.31 80.31 80.23 80.25 42.8K
09:31 80.31 80.31 79.92 79.92 8.8K
09:32 79.86 79.94 79.86 79.94 1.6K
09:33 79.82 79.82 79.75 79.82 7.2K
09:34 79.61 79.65 79.61 79.65 0.8K
09:35 79.77 79.81 79.62 79.62 3.6K
09:36 79.51 79.60 79.43 79.43 5.4K
09:37 79.58 79.58 79.58 79.58 1.5K
09:38 79.49 79.58 79.49 79.58 0.9K
09:39 79.55 79.70 79.53 79.53 1.1K
09:40 79.50 79.52 79.42 79.52 7.9K
09:41 79.45 79.47 79.45 79.47 1.9K
09:42 79.32 79.40 79.32 79.40 0.7K
09:43 79.30 79.35 79.20 79.23 7.5K
09:44 79.32 79.32 79.32 79.32 2.2K
09:45 79.53 79.53 79.41 79.48 1.5K
09:46 79.41 79.41 79.28 79.31 3.0K
09:47 79.25 79.29 79.25 79.29 6.2K
09:48 79.44 79.44 79.35 79.35 3.0K
09:49 79.44 79.60 79.36 79.60 4.3K
09:50 79.62 79.67 79.58 79.67 4.1K
09:51 79.70 79.70 79.56 79.58 1.7K
09:52 79.49 79.49 79.33 79.33 3.5K
09:53 79.61 79.61 79.61 79.61 0.1K
09:54 79.62 79.62 79.62 79.62 0.5K
09:55 79.59 79.59 79.51 79.51 20.7K
09:56 79.47 79.47 79.43 79.43 2.4K
09:57 79.33 79.55 79.33 79.49 29.2K
09:58 79.47 79.54 79.47 79.49 1.5K
09:59 79.49 79.49 79.45 79.45 1.5K
10:00 79.49 79.59 79.37 79.37 2.4K
10:01 79.37 79.44 79.37 79.37 2.3K
10:02 79.51 79.62 79.51 79.62 0.9K
10:03 79.55 79.65 79.55 79.65 3.1K
10:04 79.59 79.69 79.59 79.61 6.7K
10:05 79.75 79.89 79.75 79.89 1.0K
10:06 79.85 79.89 79.70 79.83 2.0K
10:07 79.80 79.86 79.80 79.85 2.7K
10:08 79.85 79.85 79.84 79.84 2.5K
10:09 79.74 79.77 79.72 79.72 1.1K
10:10 79.63 79.66 79.63 79.66 1.1K
10:11 79.72 79.72 79.53 79.53 4.4K
10:12 79.53 79.56 79.50 79.53 2.5K
10:13 79.49 79.68 79.49 79.62 6.3K
10:14 79.61 79.61 79.61 79.61 1.6K
10:15 79.54 79.54 79.54 79.54 1.3K
10:16 79.43 79.43 79.43 79.43 0.6K
10:17 79.42 79.47 79.42 79.46 8.2K
10:19 79.40 79.52 79.40 79.52 1.8K
10:20 79.57 79.57 79.50 79.54 7.6K
10:21 79.55 79.55 79.46 79.51 2.6K
10:22 79.48 79.60 79.48 79.60 2.9K
10:23 79.50 79.50 79.42 79.42 7.6K
10:24 79.42 79.53 79.42 79.53 2.9K
10:25 79.46 79.46 79.46 79.46 0.7K
10:26 79.59 79.59 79.51 79.51 3.9K
10:27 79.68 79.68 79.60 79.64 1.5K
10:28 79.77 79.77 79.72 79.72 0.9K
10:29 79.82 79.82 79.82 79.82 1.5K
10:30 79.82 79.82 79.68 79.71 3.4K
10:32 79.75 79.78 79.72 79.78 1.1K
10:33 79.73 79.80 79.73 79.80 1.0K
10:34 79.80 79.80 79.73 79.73 0.9K
10:35 79.62 79.62 79.62 79.62 0.9K
10:36 79.79 79.79 79.72 79.77 3.4K
10:37 79.79 79.79 79.78 79.78 1.3K
10:38 79.86 79.86 79.81 79.81 0.7K
10:39 79.85 79.85 79.85 79.85 3.7K
10:40 79.79 79.79 79.75 79.75 0.6K
10:41 79.76 79.88 79.76 79.88 0.9K
10:42 79.87 79.87 79.87 79.86 0.4K
10:43 79.83 79.83 79.83 79.83 0.3K
10:44 79.90 79.92 79.90 79.92 2.8K
10:45 79.88 79.88 79.88 79.88 1.0K
10:46 79.85 79.89 79.77 79.77 1.5K
10:47 79.79 79.93 79.74 79.92 2.1K
10:48 79.83 79.83 79.83 79.83 0.1K
10:49 79.86 79.93 79.86 79.93 1.0K
10:50 79.86 79.86 79.86 79.86 1.5K
10:52 79.92 79.92 79.92 79.92 0.8K
10:53 79.96 79.96 79.93 79.95 1.2K
10:54 79.98 79.98 79.98 79.98 3.2K
10:55 79.91 79.91 79.91 79.91 0.5K
10:56 79.79 79.86 79.79 79.86 0.8K
10:57 79.80 79.80 79.80 79.80 2.5K
10:58 79.76 79.80 79.74 79.80 1.0K
10:59 79.79 79.79 79.78 79.78 1.3K
11:00 79.86 79.86 79.85 79.85 2.3K
11:01 79.83 79.83 79.81 79.81 2.3K
11:02 79.78 79.78 79.74 79.74 0.8K
11:03 79.76 79.76 79.62 79.65 10.8K
11:04 79.72 79.74 79.72 79.74 5.7K
11:05 79.62 79.62 79.62 79.61 0.2K
11:06 79.61 79.61 79.55 79.55 1.1K
11:07 79.51 79.60 79.51 79.59 1.7K
11:08 79.60 79.63 79.60 79.63 2.4K
11:10 79.55 79.61 79.54 79.61 5.6K
11:11 79.51 79.57 79.51 79.57 3.7K
11:12 79.57 79.57 79.46 79.47 1.4K
11:13 79.51 79.51 79.40 79.40 0.9K
11:14 79.40 79.40 79.40 79.40 2.1K
11:15 79.37 79.44 79.37 79.44 2.1K
11:16 79.42 79.42 79.42 79.42 0.4K
11:17 79.35 79.35 79.30 79.30 1.6K
11:18 79.30 79.40 79.30 79.40 1.2K
11:19 79.37 79.37 79.37 79.37 1.1K
11:20 79.45 79.45 79.37 79.37 10.6K
11:21 79.41 79.41 79.41 79.41 0.2K
11:22 79.48 79.55 79.48 79.55 1.6K
11:23 79.57 79.57 79.47 79.47 1.7K
11:25 79.40 79.40 79.38 79.37 0.6K
11:26 79.34 79.34 79.33 79.33 0.6K
11:27 79.34 79.34 79.34 79.34 3.2K
11:28 79.19 79.19 79.16 79.16 1.5K
11:30 79.15 79.15 79.15 79.15 1.8K
11:31 79.18 79.23 79.18 79.23 3.4K
11:32 79.32 79.32 79.32 79.32 0.1K
11:33 79.23 79.27 79.20 79.20 0.5K
11:34 79.20 79.26 79.20 79.26 1.6K
11:35 79.25 79.25 79.14 79.14 0.9K
11:36 79.12 79.18 79.12 79.18 1.4K
11:37 79.07 79.07 79.07 79.07 0.2K
11:38 79.01 79.02 78.89 78.89 5.1K
11:39 78.94 78.94 78.94 78.93 0.4K
11:41 78.73 78.82 78.73 78.82 1.1K
11:42 78.81 78.81 78.71 78.75 2.4K
11:43 78.76 78.80 78.75 78.80 2.2K
11:44 78.83 78.88 78.83 78.88 0.5K
11:45 78.90 78.90 78.76 78.76 9.2K
11:46 78.76 78.76 78.76 78.76 0.5K
11:47 78.65 78.66 78.60 78.64 5.0K
11:48 78.61 78.61 78.54 78.56 3.1K
11:49 78.53 78.53 78.43 78.49 5.8K
11:50 78.51 78.51 78.46 78.48 0.8K
11:51 78.43 78.47 78.38 78.47 1.2K
11:52 78.37 78.40 78.37 78.40 5.2K
11:53 78.40 78.40 78.40 78.40 0.4K
11:54 78.38 78.38 78.35 78.36 1.6K
11:55 78.37 78.41 78.34 78.41 1.4K
11:56 78.50 78.56 78.50 78.56 1.4K
11:57 78.55 78.62 78.55 78.62 1.4K
11:58 78.56 78.56 78.50 78.50 0.6K
11:59 78.50 78.50 78.44 78.44 0.5K
12:00 78.36 78.41 78.36 78.41 1.3K
12:01 78.49 78.49 78.49 78.49 0.7K
12:02 78.61 78.61 78.54 78.56 1.2K
12:03 78.56 78.56 78.48 78.49 2.2K
12:04 78.53 78.53 78.48 78.48 3.7K
12:05 78.57 78.57 78.57 78.57 1.5K
12:06 78.51 78.51 78.51 78.51 0.5K
12:07 78.57 78.57 78.57 78.57 0.7K
12:08 78.50 78.51 78.45 78.48 5.6K
12:09 78.51 78.51 78.44 78.44 0.8K
12:10 78.44 78.46 78.37 78.45 5.9K
12:11 78.30 78.35 78.30 78.35 3.8K
12:12 78.30 78.30 78.30 78.30 0.3K
12:13 78.38 78.38 78.38 78.38 0.3K
12:14 78.45 78.58 78.45 78.55 3.3K
12:16 78.60 78.61 78.60 78.61 0.8K
12:17 78.73 78.73 78.73 78.73 0.7K
12:18 78.57 78.57 78.57 78.57 2.1K
12:19 78.77 78.79 78.77 78.78 1.3K
12:20 78.82 78.83 78.71 78.83 1.0K
12:21 78.78 78.81 78.78 78.78 3.1K
12:23 78.82 78.82 78.74 78.77 1.6K
12:24 78.69 78.69 78.64 78.64 1.0K
12:25 78.80 78.80 78.80 78.80 1.3K
12:26 78.69 78.69 78.69 78.69 0.2K
12:27 78.67 78.68 78.63 78.63 1.3K
12:28 78.53 78.53 78.53 78.53 0.8K
12:30 78.61 78.64 78.61 78.64 1.6K
12:31 78.72 78.78 78.69 78.78 4.7K
12:32 78.85 78.85 78.85 78.85 9.2K
12:33 78.78 78.78 78.78 78.77 2.1K
12:34 78.94 78.99 78.94 78.99 3.9K
12:35 79.09 79.09 78.96 78.96 2.0K
12:36 79.07 79.10 78.99 78.99 1.3K
12:37 79.00 79.00 78.94 78.94 4.5K
12:38 79.01 79.01 78.96 78.96 3.1K
12:39 78.98 78.98 78.98 78.98 0.6K
12:40 79.00 79.01 79.00 79.01 1.6K
12:41 79.07 79.11 78.94 79.11 1.7K
12:42 79.07 79.07 79.07 79.07 3.6K
12:43 78.92 79.10 78.92 79.10 2.0K
12:44 79.08 79.08 79.08 79.08 1.3K
12:46 79.05 79.05 79.05 79.05 0.7K
12:47 79.04 79.05 79.04 79.05 1.6K
12:49 79.05 79.05 79.00 79.04 4.0K
12:50 78.98 78.98 78.90 78.90 1.4K
12:52 78.89 78.89 78.88 78.88 1.5K
12:53 78.85 78.98 78.85 78.98 2.0K
12:55 78.95 78.95 78.95 78.95 0.2K
12:56 78.94 78.96 78.85 78.85 1.9K
12:57 78.76 78.76 78.76 78.76 0.3K
12:58 78.83 78.83 78.75 78.75 10.1K
12:59 78.85 78.85 78.85 78.85 0.6K
13:00 79.30 79.61 79.14 79.14 26.6K
13:01 79.16 79.16 79.15 79.15 0.7K
13:02 79.10 79.13 79.10 79.13 0.9K
13:03 78.92 78.92 78.89 78.89 1.8K
13:04 79.01 79.01 79.01 79.01 0.9K
13:05 79.01 79.05 78.96 78.96 4.6K
13:06 78.94 78.94 78.89 78.90 2.3K
13:07 78.98 78.98 78.90 78.90 3.2K
13:08 78.86 78.97 78.86 78.97 3.2K
13:09 78.91 78.99 78.91 78.99 2.4K
13:10 79.05 79.05 79.05 79.05 0.6K
13:11 78.97 79.04 78.97 79.04 1.3K
13:12 79.01 79.06 79.01 79.04 1.7K
13:13 79.09 79.09 79.09 79.09 0.3K
13:14 79.03 79.03 79.03 79.03 1.7K
13:15 79.02 79.02 79.02 79.02 0.3K
13:16 78.92 78.92 78.92 78.92 0.2K
13:17 78.97 78.97 78.97 78.97 0.8K
13:18 79.04 79.09 79.04 79.09 1.1K
13:19 79.09 79.14 79.09 79.14 1.1K
13:20 79.16 79.16 79.08 79.08 1.8K
13:21 79.16 79.22 79.16 79.21 1.5K
13:22 79.23 79.23 79.16 79.18 1.4K
13:23 79.20 79.20 79.20 79.20 0.2K
13:24 79.21 79.21 79.21 79.21 0.6K
13:25 79.21 79.21 79.10 79.14 3.3K
13:26 79.17 79.17 79.16 79.16 1.6K
13:27 79.12 79.12 79.12 79.12 0.3K
13:28 79.16 79.16 79.05 79.05 0.4K
13:29 78.97 78.97 78.97 78.97 0.7K
13:30 79.11 79.11 79.08 79.11 1.3K
13:31 79.07 79.07 79.07 79.07 1.8K
13:32 79.12 79.12 79.12 79.12 0.6K
13:33 79.23 79.27 79.23 79.27 1.6K
13:34 79.22 79.25 79.18 79.18 17.6K
13:35 79.16 79.23 79.16 79.23 1.4K
13:36 79.19 79.26 79.19 79.25 1.9K
13:37 79.16 79.16 79.16 79.16 0.4K
13:38 79.19 79.23 79.15 79.15 1.2K
13:40 79.08 79.08 79.08 79.08 0.6K
13:41 79.08 79.08 79.08 79.08 1.6K
13:42 79.18 79.19 79.18 79.19 3.3K
13:43 79.19 79.21 79.17 79.18 2.7K
13:44 79.04 79.04 79.01 79.01 1.1K
13:45 79.00 79.03 79.00 79.03 6.2K
13:46 79.12 79.12 79.10 79.10 0.9K
13:47 79.07 79.07 79.07 79.06 1.3K
13:48 79.02 79.10 79.02 79.10 0.4K
13:49 79.06 79.06 79.06 79.06 0.5K
13:50 79.18 79.18 79.18 79.18 0.5K
13:51 79.16 79.25 79.16 79.25 1.6K
13:52 79.21 79.22 79.21 79.22 0.5K
13:53 79.22 79.35 79.22 79.35 0.6K
13:54 79.31 79.31 79.30 79.30 25.1K
13:56 79.22 79.22 79.22 79.22 0.2K
13:57 79.19 79.27 79.19 79.27 0.5K
13:58 79.23 79.29 79.23 79.29 4.5K
13:59 79.27 79.27 79.27 79.27 1.6K
14:00 79.25 79.34 79.25 79.34 6.1K
14:01 79.27 79.27 79.27 79.27 0.7K
14:02 79.32 79.36 79.32 79.36 2.3K
14:03 79.32 79.33 79.32 79.34 2.2K
14:04 79.35 79.35 79.32 79.32 3.8K
14:05 79.32 79.32 79.32 79.32 1.3K
14:06 79.37 79.37 79.37 79.36 2.6K
14:07 79.35 79.38 79.31 79.31 2.3K
14:08 79.38 79.38 79.32 79.34 10.3K
14:09 79.37 79.37 79.31 79.31 5.8K
14:10 79.31 79.31 79.29 79.29 1.6K
14:11 79.26 79.33 79.26 79.29 4.8K
14:12 79.19 79.25 79.17 79.17 1.4K
14:13 79.20 79.28 79.20 79.27 4.9K
14:14 79.24 79.28 79.24 79.28 2.9K
14:15 79.28 79.28 79.28 79.28 2.7K
14:16 79.28 79.35 79.26 79.31 2.0K
14:17 79.33 79.36 79.31 79.36 3.5K
14:18 79.30 79.30 79.30 79.30 1.1K
14:19 79.32 79.32 79.26 79.30 11.4K
14:20 79.37 79.44 79.37 79.44 3.8K
14:21 79.42 79.42 79.42 79.42 5.3K
14:22 79.38 79.45 79.38 79.45 6.6K
14:23 79.46 79.46 79.41 79.41 1.7K
14:24 79.45 79.50 79.45 79.49 7.4K
14:25 79.51 79.51 79.46 79.48 3.7K
14:26 79.41 79.51 79.41 79.51 2.2K
14:27 79.49 79.50 79.46 79.47 8.3K
14:28 79.48 79.51 79.48 79.50 13.5K
14:29 79.48 79.48 79.48 79.47 0.5K
14:30 79.48 79.48 79.44 79.44 10.5K
14:31 79.50 79.54 79.50 79.51 9.3K
14:32 79.53 79.57 79.53 79.57 2.5K
14:33 79.58 79.58 79.49 79.49 1.0K
14:34 79.49 79.57 79.48 79.56 3.5K
14:35 79.57 79.59 79.50 79.57 21.2K
14:36 79.56 79.60 79.53 79.53 2.6K
14:37 79.58 79.70 79.58 79.63 4.4K
14:38 79.64 79.66 79.64 79.65 5.9K
14:39 79.65 79.70 79.65 79.68 9.3K
14:40 79.67 79.69 79.65 79.65 1.6K
14:41 79.65 79.67 79.61 79.61 2.5K
14:42 79.63 79.67 79.60 79.65 7.1K
14:43 79.66 79.74 79.66 79.74 1.8K
14:44 79.69 79.72 79.69 79.69 1.7K
14:45 79.68 79.70 79.66 79.66 2.7K
14:46 79.68 79.75 79.68 79.75 3.7K
14:48 79.66 79.66 79.66 79.66 0.2K
14:49 79.69 79.69 79.66 79.67 7.8K
14:50 79.68 79.68 79.65 79.68 1.5K
14:51 79.63 79.67 79.63 79.67 1.4K
14:52 79.61 79.73 79.61 79.73 5.2K
14:53 79.73 79.73 79.69 79.68 4.4K
14:54 79.67 79.67 79.67 79.67 1.2K
14:55 79.69 79.69 79.67 79.67 5.8K
14:56 79.73 79.74 79.73 79.74 3.4K
14:57 79.80 79.80 79.66 79.69 7.9K
14:58 79.71 79.74 79.70 79.74 5.7K
14:59 79.74 79.74 79.69 79.69 1.1K
15:00 79.74 79.74 79.74 79.74 1.2K
15:01 79.83 79.83 79.78 79.78 12.0K
15:02 79.74 79.76 79.69 79.69 13.1K
15:03 79.70 79.77 79.70 79.77 1.1K
15:04 79.78 79.78 79.73 79.73 16.4K
15:05 79.75 79.77 79.70 79.77 10.1K
15:06 79.75 79.77 79.73 79.73 1.3K
15:07 79.79 79.81 79.77 79.78 7.4K
15:08 79.83 79.84 79.78 79.78 3.6K
15:09 79.79 79.79 79.77 79.78 11.4K
15:10 79.82 79.82 79.78 79.80 4.7K
15:11 79.84 79.84 79.84 79.84 6.7K
15:12 79.86 79.86 79.82 79.85 2.1K
15:13 79.86 79.90 79.85 79.90 3.8K
15:14 79.91 79.91 79.87 79.87 4.3K
15:15 79.84 79.84 79.82 79.82 2.2K
15:16 79.83 79.83 79.77 79.77 2.5K
15:17 79.79 79.88 79.79 79.87 1.9K
15:18 79.78 79.78 79.78 79.78 1.9K
15:19 79.84 79.84 79.81 79.83 1.7K
15:20 79.80 79.80 79.73 79.76 6.3K
15:21 79.77 79.83 79.75 79.77 5.2K
15:23 79.72 79.72 79.67 79.67 7.4K
15:24 79.72 79.72 79.70 79.70 1.3K
15:25 79.67 79.74 79.67 79.72 2.5K
15:26 79.66 79.66 79.66 79.66 2.5K
15:27 79.65 79.74 79.65 79.74 2.3K
15:28 79.76 79.81 79.72 79.72 3.7K
15:29 79.72 79.72 79.70 79.70 9.8K
15:30 79.76 79.78 79.70 79.76 12.1K
15:31 79.75 79.75 79.70 79.72 7.3K
15:32 79.68 79.72 79.61 79.61 6.3K
15:33 79.64 79.73 79.64 79.73 5.9K
15:34 79.73 79.74 79.71 79.71 1.9K
15:35 79.76 79.76 79.70 79.72 5.8K
15:36 79.77 79.85 79.77 79.85 46.7K
15:37 79.81 79.81 79.73 79.81 2.6K
15:38 79.79 79.84 79.78 79.84 4.6K
15:39 79.82 79.82 79.78 79.79 5.9K
15:40 79.82 79.87 79.78 79.87 12.9K
15:41 79.84 79.90 79.82 79.90 3.5K
15:42 79.95 79.95 79.92 79.92 5.9K
15:43 79.93 79.96 79.93 79.96 1.5K
15:44 79.93 79.93 79.85 79.85 3.3K
15:45 79.89 79.94 79.84 79.94 1.6K
15:46 79.94 79.94 79.94 79.94 2.4K
15:47 79.93 79.95 79.87 79.89 2.4K
15:48 79.84 79.90 79.84 79.90 3.0K
15:49 79.88 79.88 79.81 79.84 1.9K
15:50 79.72 79.79 79.69 79.76 6.3K
15:51 79.70 79.87 79.70 79.87 2.3K
15:52 79.92 79.92 79.84 79.86 12.9K
15:53 79.83 79.85 79.83 79.85 3.8K
15:54 79.90 79.91 79.87 79.88 4.0K
15:55 79.80 79.80 79.74 79.74 6.3K
15:56 79.72 79.77 79.72 79.77 1.8K
15:57 79.70 79.70 79.63 79.63 2.5K
15:58 79.68 79.68 79.68 79.68 1.0K
15:59 79.64 79.64 79.60 79.62 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available