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 79.77 79.80 79.76 79.80 31.5K
09:31 79.79 79.79 79.71 79.75 1.5K
09:32 79.61 79.65 79.56 79.63 1.0K
09:33 79.47 79.55 79.42 79.42 3.4K
09:34 79.40 79.40 79.30 79.38 6.4K
09:35 79.37 79.37 79.37 79.36 0.6K
09:36 79.35 79.37 79.33 79.33 2.7K
09:37 79.28 79.38 79.23 79.38 2.8K
09:38 79.43 79.49 79.38 79.38 0.7K
09:39 79.40 79.52 79.40 79.46 2.4K
09:40 79.40 79.40 79.40 79.40 0.3K
09:41 79.45 79.45 79.43 79.43 1.3K
09:42 79.43 79.43 79.31 79.38 1.6K
09:44 79.32 79.35 79.30 79.30 14.4K
09:45 79.39 79.39 79.35 79.35 1.0K
09:46 79.36 79.36 79.28 79.34 2.2K
09:47 79.30 79.30 79.30 79.30 1.0K
09:48 79.42 79.48 79.42 79.45 7.5K
09:49 79.43 79.47 79.42 79.42 1.8K
09:50 79.45 79.47 79.40 79.40 0.9K
09:51 79.41 79.41 79.37 79.37 1.9K
09:52 79.28 79.35 79.28 79.35 2.8K
09:53 79.33 79.37 79.33 79.37 0.6K
09:54 79.36 79.36 79.36 79.36 0.6K
09:55 79.36 79.36 79.34 79.34 1.4K
09:56 79.30 79.30 79.30 79.30 1.0K
09:57 79.32 79.32 79.29 79.29 1.7K
09:58 79.22 79.22 79.22 79.22 1.9K
09:59 79.17 79.17 79.13 79.15 4.8K
10:00 79.04 79.10 79.04 79.10 1.4K
10:01 79.05 79.05 79.01 79.01 3.0K
10:02 79.00 79.06 79.00 79.06 2.5K
10:03 79.04 79.04 78.98 79.03 2.7K
10:04 79.01 79.08 79.01 79.08 1.2K
10:05 79.02 79.08 79.02 79.08 1.4K
10:06 79.09 79.09 79.04 79.05 1.1K
10:07 79.11 79.11 79.11 79.11 0.6K
10:08 79.05 79.05 78.98 78.98 0.9K
10:09 78.99 78.99 78.97 78.97 1.3K
10:10 79.03 79.14 79.03 79.14 3.2K
10:11 79.07 79.09 79.07 79.07 1.4K
10:13 79.02 79.05 79.02 79.05 1.2K
10:14 79.01 79.06 79.01 79.06 0.5K
10:15 79.07 79.07 78.96 78.98 4.7K
10:16 78.99 78.99 78.91 78.91 2.9K
10:17 78.91 78.91 78.90 78.90 1.3K
10:18 78.90 78.90 78.85 78.85 7.1K
10:19 78.88 78.96 78.85 78.96 3.5K
10:20 78.95 78.95 78.94 78.94 1.4K
10:21 78.90 78.94 78.90 78.94 6.7K
10:22 78.96 78.96 78.96 78.96 0.4K
10:23 78.89 78.93 78.87 78.87 2.0K
10:24 78.92 78.92 78.92 78.92 0.6K
10:25 78.94 78.96 78.91 78.96 0.5K
10:26 78.96 78.96 78.95 78.95 1.0K
10:27 78.96 78.96 78.92 78.92 1.8K
10:28 78.92 78.94 78.89 78.94 3.0K
10:29 78.97 78.97 78.93 78.93 0.6K
10:30 78.91 78.95 78.90 78.94 4.7K
10:31 78.92 78.92 78.83 78.83 4.6K
10:32 78.83 78.84 78.81 78.82 5.1K
10:33 78.80 78.81 78.78 78.81 12.2K
10:34 78.84 78.86 78.84 78.85 9.7K
10:35 78.77 78.92 78.77 78.92 21.2K
10:36 78.88 78.91 78.85 78.91 28.5K
10:37 78.88 78.92 78.88 78.91 1.5K
10:38 78.92 78.93 78.92 78.93 3.8K
10:39 79.02 79.06 78.99 79.06 2.7K
10:40 79.08 79.08 79.05 79.05 1.1K
10:41 79.07 79.10 79.05 79.10 5.2K
10:42 79.02 79.02 78.97 78.97 0.9K
10:43 78.93 78.93 78.93 78.93 0.6K
10:44 78.90 78.90 78.90 78.90 0.6K
10:45 78.90 78.93 78.90 78.92 1.7K
10:46 78.92 78.92 78.88 78.88 1.0K
10:47 78.90 78.91 78.87 78.91 2.1K
10:48 78.90 78.92 78.85 78.85 3.8K
10:49 78.82 78.82 78.81 78.82 9.0K
10:50 78.80 78.82 78.78 78.82 2.6K
10:51 78.82 78.82 78.82 78.82 0.8K
10:52 78.84 78.84 78.79 78.79 1.1K
10:53 78.81 78.85 78.81 78.82 3.3K
10:54 78.84 78.85 78.77 78.77 2.2K
10:55 78.78 78.78 78.78 78.78 0.9K
10:56 78.77 78.80 78.76 78.76 1.7K
10:57 78.76 78.76 78.76 78.76 0.9K
10:58 78.69 78.75 78.69 78.73 11.4K
11:00 78.72 78.74 78.69 78.72 5.9K
11:01 78.72 78.72 78.61 78.61 3.2K
11:02 78.61 78.61 78.61 78.61 0.5K
11:03 78.60 78.62 78.59 78.60 4.4K
11:04 78.56 78.56 78.56 78.56 2.4K
11:05 78.63 78.63 78.63 78.63 0.4K
11:06 78.66 78.71 78.64 78.71 2.0K
11:07 78.69 78.69 78.66 78.66 3.9K
11:08 78.65 78.65 78.63 78.65 4.5K
11:09 78.64 78.67 78.64 78.67 2.3K
11:10 78.64 78.67 78.64 78.67 2.8K
11:11 78.68 78.70 78.65 78.69 12.8K
11:12 78.67 78.67 78.63 78.66 2.2K
11:13 78.67 78.67 78.62 78.61 3.4K
11:14 78.62 78.63 78.57 78.57 5.2K
11:15 78.58 78.58 78.58 78.58 0.6K
11:16 78.59 78.63 78.59 78.63 5.1K
11:17 78.61 78.63 78.61 78.61 2.4K
11:18 78.63 78.70 78.63 78.69 3.1K
11:19 78.67 78.70 78.67 78.70 0.5K
11:20 78.67 78.70 78.67 78.67 1.7K
11:21 78.65 78.67 78.65 78.67 2.4K
11:22 78.64 78.68 78.57 78.57 7.8K
11:23 78.59 78.63 78.59 78.63 2.0K
11:24 78.63 78.63 78.63 78.63 0.4K
11:25 78.62 78.64 78.61 78.61 3.0K
11:26 78.62 78.63 78.59 78.58 1.6K
11:27 78.61 78.61 78.61 78.61 0.3K
11:28 78.58 78.58 78.51 78.51 2.4K
11:29 78.54 78.57 78.54 78.57 0.6K
11:30 78.56 78.59 78.54 78.54 4.1K
11:31 78.54 78.54 78.52 78.52 3.0K
11:33 78.52 78.52 78.49 78.50 1.3K
11:34 78.48 78.51 78.48 78.51 1.0K
11:35 78.48 78.52 78.48 78.52 2.2K
11:36 78.53 78.53 78.44 78.44 2.6K
11:37 78.47 78.51 78.47 78.51 1.2K
11:38 78.52 78.55 78.51 78.55 2.0K
11:39 78.52 78.52 78.50 78.50 10.7K
11:40 78.53 78.53 78.53 78.53 0.9K
11:41 78.58 78.58 78.52 78.52 1.7K
11:42 78.54 78.54 78.47 78.49 4.9K
11:43 78.46 78.49 78.46 78.49 3.0K
11:44 78.45 78.45 78.39 78.42 2.2K
11:45 78.41 78.44 78.40 78.43 1.2K
11:46 78.42 78.43 78.39 78.39 1.4K
11:47 78.37 78.38 78.32 78.34 5.6K
11:48 78.31 78.34 78.31 78.31 0.6K
11:49 78.32 78.32 78.32 78.31 0.5K
11:50 78.34 78.34 78.32 78.32 2.1K
11:51 78.33 78.34 78.33 78.33 1.6K
11:52 78.32 78.32 78.32 78.32 0.4K
11:53 78.33 78.34 78.31 78.34 3.5K
11:54 78.32 78.32 78.27 78.30 1.1K
11:55 78.26 78.29 78.26 78.29 1.8K
11:56 78.31 78.32 78.31 78.31 1.4K
11:57 78.29 78.29 78.28 78.28 0.6K
11:58 78.31 78.31 78.29 78.29 1.8K
11:59 78.33 78.33 78.29 78.29 2.6K
12:00 78.31 78.36 78.29 78.33 6.1K
12:01 78.35 78.38 78.35 78.38 1.5K
12:02 78.36 78.38 78.36 78.38 1.7K
12:03 78.35 78.37 78.34 78.35 7.0K
12:04 78.37 78.42 78.36 78.42 2.5K
12:05 78.39 78.39 78.38 78.39 3.6K
12:06 78.46 78.46 78.46 78.46 0.2K
12:07 78.48 78.48 78.46 78.46 1.2K
12:08 78.47 78.47 78.43 78.45 3.6K
12:09 78.47 78.52 78.46 78.46 1.4K
12:10 78.43 78.46 78.40 78.46 1.2K
12:11 78.46 78.48 78.46 78.48 1.9K
12:12 78.51 78.51 78.51 78.51 2.8K
12:13 78.52 78.54 78.52 78.54 1.2K
12:14 78.54 78.56 78.53 78.53 1.3K
12:15 78.53 78.57 78.53 78.57 2.3K
12:16 78.51 78.51 78.49 78.50 1.4K
12:17 78.54 78.54 78.51 78.52 2.0K
12:18 78.49 78.49 78.44 78.44 0.4K
12:19 78.46 78.50 78.46 78.50 1.8K
12:20 78.50 78.57 78.50 78.57 1.7K
12:21 78.55 78.55 78.55 78.55 0.7K
12:22 78.51 78.52 78.49 78.51 10.6K
12:23 78.50 78.55 78.50 78.52 54.4K
12:24 78.48 78.52 78.48 78.50 1.0K
12:25 78.54 78.54 78.54 78.54 0.9K
12:26 78.52 78.52 78.48 78.48 2.8K
12:28 78.45 78.49 78.45 78.49 4.7K
12:29 78.50 78.52 78.50 78.52 0.3K
12:30 78.51 78.54 78.51 78.54 5.5K
12:31 78.57 78.59 78.57 78.59 3.1K
12:32 78.64 78.64 78.62 78.62 1.2K
12:33 78.66 78.66 78.62 78.61 4.7K
12:34 78.64 78.64 78.61 78.62 10.7K
12:35 78.62 78.62 78.62 78.62 3.1K
12:36 78.62 78.65 78.61 78.65 3.3K
12:37 78.67 78.70 78.67 78.69 1.7K
12:38 78.72 78.72 78.66 78.66 1.5K
12:39 78.68 78.68 78.68 78.68 1.3K
12:40 78.71 78.71 78.71 78.71 0.6K
12:41 78.71 78.71 78.71 78.71 1.2K
12:42 78.71 78.72 78.71 78.72 0.9K
12:43 78.70 78.70 78.69 78.69 1.1K
12:44 78.66 78.66 78.66 78.66 0.7K
12:45 78.66 78.66 78.65 78.65 5.6K
12:46 78.68 78.68 78.64 78.64 1.0K
12:47 78.63 78.63 78.57 78.58 3.8K
12:48 78.56 78.56 78.56 78.56 0.4K
12:49 78.55 78.59 78.55 78.57 3.6K
12:50 78.56 78.56 78.50 78.50 3.7K
12:51 78.54 78.54 78.51 78.53 2.2K
12:52 78.48 78.48 78.45 78.45 1.1K
12:53 78.43 78.43 78.43 78.43 0.6K
12:54 78.45 78.46 78.45 78.46 0.8K
12:55 78.42 78.43 78.41 78.43 1.4K
12:56 78.43 78.43 78.38 78.38 4.4K
12:57 78.38 78.42 78.38 78.42 2.8K
12:58 78.32 78.35 78.32 78.33 4.0K
12:59 78.31 78.31 78.26 78.26 1.0K
13:00 78.29 78.34 78.29 78.34 2.3K
13:01 78.41 78.41 78.41 78.41 0.3K
13:02 78.35 78.35 78.28 78.28 1.0K
13:03 78.30 78.30 78.23 78.24 4.0K
13:04 78.21 78.24 78.21 78.21 5.6K
13:05 78.24 78.24 78.23 78.23 4.5K
13:06 78.21 78.22 78.20 78.22 0.5K
13:07 78.22 78.23 78.20 78.23 1.0K
13:08 78.26 78.26 78.20 78.20 3.4K
13:09 78.23 78.23 78.21 78.21 1.4K
13:10 78.20 78.20 78.20 78.19 0.2K
13:11 78.15 78.18 78.14 78.18 1.4K
13:12 78.19 78.20 78.19 78.20 2.3K
13:13 78.19 78.19 78.16 78.16 0.8K
13:14 78.19 78.19 78.17 78.17 0.5K
13:15 78.16 78.20 78.16 78.17 1.3K
13:16 78.15 78.18 78.15 78.15 3.3K
13:17 78.15 78.21 78.15 78.21 4.9K
13:18 78.19 78.19 78.16 78.18 2.7K
13:19 78.23 78.24 78.23 78.24 1.3K
13:20 78.20 78.26 78.20 78.26 4.5K
13:21 78.28 78.28 78.28 78.28 0.4K
13:22 78.27 78.32 78.27 78.32 1.5K
13:23 78.31 78.35 78.31 78.35 0.8K
13:24 78.27 78.27 78.24 78.25 2.6K
13:25 78.21 78.21 78.19 78.19 0.8K
13:26 78.19 78.19 78.17 78.17 0.4K
13:27 78.19 78.24 78.18 78.22 2.7K
13:28 78.21 78.21 78.18 78.18 2.4K
13:29 78.17 78.17 78.14 78.17 2.0K
13:30 78.16 78.19 78.16 78.19 0.9K
13:31 78.25 78.27 78.25 78.27 2.0K
13:32 78.28 78.28 78.21 78.21 2.4K
13:33 78.18 78.19 78.16 78.19 3.3K
13:34 78.18 78.19 78.18 78.18 1.2K
13:35 78.18 78.18 78.18 78.18 0.7K
13:36 78.13 78.20 78.13 78.19 2.2K
13:37 78.15 78.17 78.15 78.17 1.2K
13:38 78.18 78.20 78.18 78.19 2.6K
13:39 78.20 78.20 78.17 78.17 0.8K
13:40 78.19 78.24 78.19 78.22 7.3K
13:41 78.21 78.23 78.21 78.23 1.3K
13:42 78.19 78.20 78.14 78.16 0.8K
13:43 78.18 78.18 78.11 78.12 4.8K
13:44 78.17 78.18 78.15 78.17 3.7K
13:45 78.17 78.20 78.17 78.20 14.0K
13:46 78.19 78.19 78.12 78.12 2.4K
13:47 78.12 78.15 78.12 78.15 1.6K
13:48 78.16 78.17 78.16 78.17 0.9K
13:49 78.17 78.17 78.16 78.16 1.2K
13:50 78.13 78.22 78.13 78.22 1.4K
13:51 78.15 78.15 78.15 78.15 0.8K
13:52 78.15 78.20 78.15 78.19 1.0K
13:53 78.15 78.17 78.15 78.17 0.5K
13:54 78.18 78.19 78.15 78.16 2.3K
13:56 78.14 78.14 78.10 78.10 1.8K
13:57 78.09 78.09 78.08 78.08 0.9K
13:58 78.05 78.08 78.05 78.08 5.9K
13:59 78.08 78.08 78.08 78.08 0.8K
14:00 78.05 78.07 78.05 78.07 1.0K
14:01 78.04 78.13 78.04 78.10 3.2K
14:02 78.08 78.11 78.07 78.10 1.0K
14:03 78.10 78.14 78.10 78.14 2.5K
14:04 78.18 78.18 78.15 78.15 0.6K
14:05 78.14 78.14 78.12 78.12 1.1K
14:06 78.18 78.18 78.18 78.18 0.8K
14:07 78.18 78.19 78.18 78.19 2.9K
14:08 78.18 78.18 78.16 78.18 1.6K
14:09 78.17 78.17 78.13 78.14 1.5K
14:10 78.12 78.12 78.12 78.12 0.1K
14:11 78.13 78.18 78.13 78.18 1.6K
14:12 78.21 78.26 78.21 78.26 0.8K
14:13 78.21 78.24 78.19 78.24 1.9K
14:14 78.23 78.23 78.23 78.23 0.2K
14:15 78.26 78.26 78.22 78.24 2.1K
14:16 78.24 78.24 78.24 78.24 0.5K
14:17 78.25 78.28 78.25 78.28 1.0K
14:18 78.28 78.30 78.28 78.30 0.8K
14:19 78.27 78.27 78.25 78.25 0.9K
14:20 78.25 78.25 78.25 78.25 1.3K
14:21 78.24 78.25 78.23 78.24 1.3K
14:22 78.22 78.26 78.22 78.24 2.9K
14:23 78.23 78.25 78.23 78.25 1.5K
14:24 78.25 78.25 78.25 78.25 1.5K
14:25 78.23 78.23 78.23 78.22 0.1K
14:26 78.25 78.25 78.23 78.24 3.9K
14:27 78.26 78.26 78.26 78.26 1.5K
14:28 78.23 78.25 78.23 78.24 1.9K
14:29 78.24 78.26 78.24 78.26 2.9K
14:30 78.30 78.33 78.30 78.32 2.1K
14:31 78.35 78.37 78.33 78.37 2.7K
14:32 78.37 78.37 78.30 78.30 4.4K
14:33 78.29 78.33 78.27 78.33 18.5K
14:34 78.31 78.32 78.31 78.31 10.4K
14:35 78.31 78.31 78.31 78.31 0.8K
14:36 78.31 78.31 78.28 78.28 2.7K
14:37 78.28 78.28 78.25 78.25 5.2K
14:38 78.26 78.28 78.26 78.27 1.3K
14:39 78.28 78.29 78.28 78.29 0.6K
14:40 78.28 78.28 78.22 78.26 3.9K
14:41 78.22 78.22 78.22 78.22 1.1K
14:42 78.24 78.24 78.22 78.22 1.9K
14:43 78.22 78.26 78.21 78.22 5.1K
14:44 78.24 78.24 78.21 78.21 0.8K
14:45 78.23 78.24 78.21 78.22 2.6K
14:46 78.23 78.27 78.22 78.22 15.4K
14:47 78.22 78.22 78.19 78.19 3.1K
14:48 78.22 78.23 78.21 78.23 3.9K
14:49 78.22 78.22 78.19 78.21 5.5K
14:50 78.24 78.24 78.19 78.19 2.7K
14:51 78.19 78.19 78.18 78.19 0.9K
14:52 78.19 78.19 78.15 78.15 5.0K
14:53 78.15 78.16 78.13 78.16 3.8K
14:54 78.14 78.16 78.13 78.16 2.2K
14:55 78.13 78.14 78.13 78.14 1.5K
14:56 78.15 78.15 78.12 78.15 3.1K
14:57 78.17 78.17 78.14 78.14 1.9K
14:58 78.14 78.15 78.13 78.13 4.3K
14:59 78.12 78.14 78.12 78.14 8.3K
15:00 78.15 78.15 78.15 78.15 2.0K
15:01 78.26 78.30 78.25 78.30 5.5K
15:02 78.33 78.36 78.31 78.34 7.5K
15:03 78.31 78.31 78.31 78.31 0.8K
15:04 78.36 78.36 78.33 78.33 2.3K
15:05 78.42 78.42 78.37 78.37 2.2K
15:06 78.38 78.41 78.38 78.38 1.0K
15:07 78.34 78.39 78.32 78.32 5.1K
15:08 78.34 78.39 78.34 78.36 2.6K
15:10 78.40 78.40 78.38 78.38 1.9K
15:11 78.40 78.41 78.38 78.41 4.1K
15:12 78.41 78.45 78.41 78.44 3.2K
15:13 78.44 78.44 78.44 78.44 0.8K
15:14 78.44 78.44 78.41 78.43 1.2K
15:15 78.44 78.44 78.42 78.42 5.0K
15:16 78.46 78.47 78.42 78.42 1.4K
15:17 78.44 78.45 78.44 78.45 5.3K
15:18 78.47 78.51 78.45 78.51 5.7K
15:19 78.52 78.53 78.49 78.52 5.9K
15:20 78.51 78.53 78.50 78.51 9.7K
15:21 78.50 78.52 78.50 78.52 7.4K
15:22 78.51 78.52 78.51 78.52 9.7K
15:23 78.48 78.48 78.46 78.48 2.4K
15:24 78.50 78.52 78.50 78.52 6.0K
15:25 78.49 78.52 78.48 78.47 0.7K
15:26 78.47 78.52 78.47 78.50 4.1K
15:27 78.50 78.50 78.45 78.50 2.4K
15:28 78.49 78.49 78.43 78.44 7.4K
15:29 78.44 78.47 78.40 78.47 13.9K
15:30 78.48 78.51 78.48 78.51 2.7K
15:31 78.47 78.54 78.47 78.53 15.3K
15:32 78.56 78.58 78.56 78.57 7.3K
15:33 78.52 78.56 78.51 78.56 12.8K
15:34 78.51 78.55 78.48 78.55 6.4K
15:35 78.57 78.61 78.50 78.58 6.7K
15:36 78.59 78.64 78.52 78.64 13.5K
15:37 78.64 78.73 78.64 78.67 5.8K
15:38 78.65 78.70 78.62 78.70 4.8K
15:39 78.65 78.68 78.64 78.64 3.6K
15:40 78.63 78.71 78.63 78.66 5.5K
15:41 78.69 78.69 78.61 78.64 4.2K
15:42 78.63 78.65 78.62 78.65 10.0K
15:43 78.64 78.67 78.63 78.64 3.0K
15:44 78.66 78.66 78.63 78.63 4.9K
15:45 78.61 78.70 78.61 78.66 10.6K
15:46 78.70 78.72 78.66 78.66 5.5K
15:47 78.64 78.65 78.59 78.65 7.3K
15:48 78.68 78.72 78.68 78.72 1.8K
15:49 78.73 78.79 78.73 78.79 5.8K
15:50 78.72 78.77 78.63 78.77 4.0K
15:51 78.75 78.77 78.73 78.72 8.5K
15:52 78.72 78.72 78.65 78.65 7.9K
15:53 78.69 78.77 78.69 78.77 1.3K
15:54 78.71 78.76 78.71 78.76 8.1K
15:55 78.75 78.79 78.74 78.79 5.8K
15:56 78.79 78.81 78.77 78.78 1.4K
15:57 78.79 78.83 78.79 78.83 1.2K
15:58 78.85 78.85 78.82 78.82 2.0K
15:59 78.83 78.84 78.76 78.81 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available