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 81.75 81.75 81.42 81.43 21.3K
09:31 81.37 81.37 81.33 81.33 0.4K
09:32 81.40 81.49 81.28 81.28 4.2K
09:33 81.34 81.34 81.34 81.34 0.7K
09:34 81.22 81.26 81.22 81.26 0.6K
09:35 81.40 81.40 81.30 81.38 3.5K
09:36 81.35 81.48 81.35 81.48 1.2K
09:37 81.54 81.54 81.45 81.45 0.4K
09:38 81.51 81.54 81.50 81.50 3.0K
09:39 81.55 81.60 81.52 81.60 0.5K
09:40 81.58 81.60 81.57 81.60 0.8K
09:41 81.55 81.55 81.55 81.55 0.1K
09:42 81.62 81.62 81.62 81.62 0.1K
09:43 81.64 81.68 81.63 81.68 1.7K
09:44 81.64 81.67 81.61 81.67 1.1K
09:45 81.64 81.64 81.59 81.58 3.6K
09:46 81.69 81.69 81.69 81.69 0.8K
09:47 81.69 81.71 81.69 81.71 1.0K
09:48 81.69 81.69 81.65 81.67 1.2K
09:50 81.70 81.70 81.65 81.69 1.8K
09:51 81.61 81.70 81.61 81.70 0.7K
09:52 81.74 81.74 81.74 81.74 0.2K
09:53 81.71 81.78 81.71 81.75 1.1K
09:54 81.78 81.78 81.75 81.76 1.8K
09:55 81.67 81.70 81.67 81.70 0.6K
09:56 81.67 81.73 81.67 81.73 1.1K
09:58 81.78 81.79 81.78 81.79 1.5K
10:00 81.83 81.88 81.83 81.88 2.3K
10:03 81.82 81.84 81.78 81.83 4.2K
10:04 81.86 81.86 81.86 81.86 0.4K
10:05 81.91 81.91 81.91 81.91 0.4K
10:06 81.76 81.77 81.76 81.77 0.8K
10:07 81.70 81.73 81.70 81.71 6.6K
10:08 81.75 81.77 81.73 81.77 0.9K
10:09 81.80 81.80 81.80 81.80 0.6K
10:10 81.70 81.70 81.70 81.70 1.4K
10:11 81.72 81.72 81.72 81.72 3.4K
10:13 81.65 81.76 81.65 81.76 1.5K
10:14 81.76 81.76 81.76 81.76 0.3K
10:15 81.77 81.80 81.71 81.71 1.7K
10:16 81.75 81.80 81.75 81.80 0.3K
10:17 81.72 81.74 81.71 81.74 2.8K
10:18 81.76 81.76 81.76 81.76 0.4K
10:19 81.81 81.86 81.81 81.85 1.6K
10:20 81.87 81.87 81.87 81.87 5.2K
10:21 81.93 82.00 81.89 82.00 1.3K
10:22 81.99 81.99 81.99 81.99 1.0K
10:23 82.07 82.07 82.06 82.06 1.4K
10:24 82.05 82.05 82.05 82.05 0.2K
10:25 82.09 82.14 82.04 82.04 3.1K
10:26 82.07 82.08 82.07 82.08 8.3K
10:27 82.13 82.15 82.13 82.15 0.7K
10:28 82.15 82.15 82.15 82.15 0.3K
10:30 82.04 82.10 82.04 82.04 3.2K
10:31 82.10 82.10 82.06 82.06 0.8K
10:32 82.06 82.18 82.06 82.18 3.8K
10:33 82.17 82.20 82.17 82.19 1.1K
10:34 82.18 82.18 82.18 82.18 0.5K
10:35 82.15 82.17 82.15 82.17 1.1K
10:36 82.16 82.21 82.16 82.21 0.7K
10:37 82.17 82.18 82.17 82.18 1.1K
10:38 82.16 82.20 82.16 82.18 1.1K
10:39 82.08 82.08 82.02 82.05 1.6K
10:40 82.09 82.11 82.09 82.11 2.7K
10:42 82.16 82.16 82.16 82.16 3.3K
10:43 82.15 82.15 82.07 82.13 4.8K
10:44 82.09 82.11 82.06 82.10 2.1K
10:45 82.13 82.19 82.13 82.13 11.6K
10:46 82.08 82.11 82.08 82.08 1.5K
10:47 82.01 82.01 82.01 82.01 0.8K
10:48 81.93 81.97 81.93 81.97 0.6K
10:49 82.03 82.03 82.03 82.03 1.2K
10:51 82.04 82.07 82.04 82.05 6.0K
10:52 82.03 82.03 82.01 82.01 0.3K
10:53 81.97 82.00 81.97 82.00 0.9K
10:54 82.07 82.07 82.07 82.07 0.5K
10:55 82.04 82.09 82.04 82.05 5.6K
10:56 82.06 82.06 82.03 82.03 3.6K
10:57 82.03 82.06 82.01 82.06 2.3K
10:58 82.02 82.03 82.02 82.03 1.1K
10:59 82.10 82.10 82.10 82.10 0.1K
11:00 82.09 82.09 82.08 82.08 0.7K
11:01 82.11 82.11 82.09 82.08 0.8K
11:02 82.06 82.06 82.05 82.05 1.0K
11:03 82.09 82.11 82.06 82.06 1.4K
11:04 82.10 82.10 82.10 82.10 0.6K
11:05 82.11 82.12 82.08 82.08 4.0K
11:06 82.12 82.12 82.07 82.07 2.4K
11:07 82.06 82.09 82.06 82.07 4.3K
11:08 82.11 82.16 82.11 82.16 1.5K
11:09 82.16 82.16 82.15 82.15 4.5K
11:10 82.13 82.13 82.13 82.13 1.2K
11:11 82.12 82.15 82.12 82.15 0.6K
11:12 82.18 82.20 82.14 82.14 2.1K
11:13 82.15 82.15 82.15 82.15 1.1K
11:14 82.10 82.10 82.10 82.10 1.3K
11:15 82.08 82.17 82.08 82.17 2.7K
11:16 82.13 82.14 82.11 82.12 2.1K
11:17 82.18 82.22 82.18 82.22 0.7K
11:18 82.17 82.22 82.17 82.22 6.1K
11:19 82.25 82.25 82.20 82.20 3.1K
11:20 82.19 82.20 82.19 82.20 0.7K
11:21 82.18 82.24 82.18 82.24 1.3K
11:22 82.21 82.21 82.21 82.21 0.9K
11:23 82.18 82.20 82.18 82.19 1.2K
11:24 82.21 82.21 82.21 82.21 0.8K
11:25 82.16 82.17 82.16 82.16 2.4K
11:27 82.21 82.21 82.15 82.15 2.8K
11:28 82.15 82.18 82.08 82.18 65.9K
11:29 82.15 82.15 82.14 82.15 1.5K
11:30 82.05 82.08 82.05 82.08 4.5K
11:31 82.09 82.09 82.06 82.09 17.1K
11:32 82.07 82.09 82.07 82.08 3.8K
11:33 82.15 82.15 82.14 82.14 0.8K
11:34 82.15 82.18 82.15 82.16 1.7K
11:35 82.13 82.13 82.13 82.13 0.6K
11:36 82.14 82.14 82.11 82.11 0.8K
11:37 82.12 82.12 82.12 82.12 0.2K
11:38 82.16 82.19 82.16 82.19 1.9K
11:39 82.15 82.18 82.15 82.17 1.4K
11:40 82.15 82.21 82.15 82.21 1.9K
11:41 82.18 82.18 82.18 82.18 0.8K
11:43 82.22 82.22 82.22 82.22 0.7K
11:44 82.23 82.23 82.21 82.21 0.8K
11:45 82.20 82.20 82.20 82.20 0.9K
11:46 82.23 82.27 82.22 82.27 4.0K
11:47 82.27 82.30 82.27 82.30 1.1K
11:48 82.27 82.30 82.27 82.28 7.0K
11:49 82.29 82.29 82.28 82.28 3.2K
11:50 82.25 82.25 82.25 82.25 1.1K
11:51 82.26 82.26 82.23 82.23 1.5K
11:52 82.30 82.30 82.27 82.27 1.4K
11:53 82.31 82.31 82.31 82.31 0.5K
11:54 82.38 82.38 82.36 82.36 0.6K
11:55 82.33 82.36 82.33 82.36 1.1K
11:56 82.32 82.32 82.32 82.32 1.1K
11:58 82.29 82.29 82.26 82.26 0.6K
11:59 82.24 82.24 82.19 82.23 5.8K
12:00 82.25 82.26 82.25 82.26 0.6K
12:01 82.30 82.32 82.30 82.32 0.5K
12:02 82.29 82.30 82.29 82.30 1.5K
12:03 82.31 82.36 82.31 82.36 2.3K
12:04 82.36 82.36 82.32 82.32 14.3K
12:05 82.33 82.33 82.32 82.32 2.9K
12:06 82.33 82.33 82.33 82.33 1.3K
12:07 82.28 82.28 82.28 82.28 1.5K
12:08 82.31 82.33 82.31 82.33 0.7K
12:09 82.32 82.34 82.29 82.34 1.2K
12:10 82.33 82.36 82.33 82.36 1.3K
12:11 82.36 82.36 82.34 82.34 1.0K
12:12 82.36 82.37 82.34 82.37 8.0K
12:13 82.32 82.36 82.32 82.36 1.8K
12:14 82.41 82.42 82.40 82.40 4.5K
12:15 82.39 82.41 82.39 82.39 1.3K
12:16 82.39 82.40 82.39 82.40 0.9K
12:17 82.44 82.48 82.44 82.48 1.6K
12:18 82.44 82.44 82.44 82.44 1.2K
12:19 82.45 82.45 82.39 82.40 0.9K
12:20 82.43 82.45 82.43 82.43 2.8K
12:21 82.46 82.46 82.44 82.44 7.0K
12:22 82.47 82.47 82.47 82.47 2.1K
12:24 82.49 82.49 82.49 82.49 0.6K
12:25 82.41 82.46 82.41 82.46 0.8K
12:26 82.47 82.47 82.41 82.45 63.0K
12:28 82.55 82.59 82.50 82.54 12.0K
12:30 82.55 82.56 82.55 82.56 2.6K
12:32 82.53 82.57 82.53 82.57 1.1K
12:33 82.58 82.58 82.58 82.58 0.8K
12:34 82.65 82.65 82.61 82.61 1.7K
12:35 82.59 82.65 82.59 82.65 1.3K
12:36 82.66 82.68 82.66 82.68 0.7K
12:37 82.73 82.73 82.70 82.72 1.1K
12:38 82.71 82.71 82.71 82.71 1.6K
12:39 82.75 82.75 82.72 82.72 2.1K
12:40 82.78 82.78 82.75 82.75 1.5K
12:41 82.76 82.76 82.76 82.76 1.3K
12:42 82.75 82.75 82.75 82.75 1.2K
12:43 82.78 82.79 82.78 82.78 1.3K
12:44 82.74 82.78 82.74 82.75 1.8K
12:46 82.68 82.69 82.66 82.69 7.4K
12:47 82.68 82.72 82.68 82.71 1.6K
12:48 82.73 82.73 82.71 82.71 1.2K
12:49 82.73 82.73 82.71 82.73 2.0K
12:50 82.73 82.73 82.71 82.72 3.5K
12:51 82.71 82.76 82.71 82.76 1.8K
12:52 82.74 82.74 82.74 82.74 0.3K
12:53 82.71 82.71 82.71 82.71 0.7K
12:54 82.72 82.73 82.72 82.73 0.5K
12:55 82.69 82.75 82.69 82.73 1.4K
12:56 82.74 82.81 82.74 82.81 0.8K
12:57 82.84 82.84 82.83 82.83 0.6K
12:58 82.82 82.82 82.82 82.82 1.3K
12:59 82.86 82.86 82.82 82.82 3.1K
13:00 82.74 82.74 82.72 82.74 1.1K
13:01 82.76 82.76 82.76 82.76 1.3K
13:02 82.82 82.82 82.78 82.78 0.3K
13:03 82.78 82.81 82.78 82.81 1.1K
13:04 82.75 82.75 82.75 82.75 0.8K
13:05 82.75 82.75 82.75 82.75 0.7K
13:07 82.74 82.75 82.74 82.75 1.7K
13:08 82.73 82.76 82.73 82.76 1.0K
13:09 82.71 82.71 82.69 82.69 0.5K
13:10 82.70 82.70 82.68 82.68 0.8K
13:11 82.67 82.69 82.67 82.69 1.2K
13:12 82.70 82.70 82.70 82.70 6.9K
13:14 82.70 82.70 82.70 82.70 0.4K
13:15 82.73 82.73 82.73 82.73 2.3K
13:16 82.76 82.78 82.75 82.75 3.5K
13:17 82.71 82.72 82.71 82.72 0.3K
13:18 82.69 82.69 82.69 82.69 0.9K
13:19 82.71 82.71 82.69 82.69 3.9K
13:20 82.68 82.68 82.68 82.68 0.3K
13:21 82.63 82.67 82.63 82.66 2.6K
13:23 82.73 82.73 82.73 82.73 1.0K
13:25 82.74 82.79 82.74 82.79 0.7K
13:26 82.81 82.82 82.81 82.82 1.5K
13:28 82.80 82.82 82.80 82.81 3.4K
13:29 82.78 82.78 82.73 82.73 0.8K
13:30 82.73 82.81 82.73 82.81 1.8K
13:31 82.76 82.77 82.76 82.77 0.3K
13:32 82.78 82.78 82.76 82.76 1.6K
13:33 82.75 82.77 82.74 82.77 1.5K
13:34 82.78 82.78 82.77 82.77 1.3K
13:35 82.74 82.74 82.74 82.74 0.1K
13:36 82.71 82.76 82.71 82.76 3.0K
13:37 82.78 82.78 82.78 82.78 0.5K
13:38 82.79 82.80 82.78 82.78 1.7K
13:39 82.77 82.81 82.77 82.81 2.1K
13:40 82.80 82.80 82.80 82.80 1.6K
13:42 82.78 82.78 82.76 82.76 3.0K
13:43 82.75 82.75 82.75 82.75 0.7K
13:44 82.72 82.78 82.72 82.78 8.4K
13:45 82.78 82.78 82.74 82.74 4.2K
13:46 82.74 82.80 82.74 82.80 30.2K
13:47 82.82 82.83 82.82 82.83 0.7K
13:48 82.81 82.81 82.79 82.80 1.2K
13:49 82.80 82.80 82.80 82.80 0.5K
13:50 82.83 82.83 82.82 82.82 1.7K
13:51 82.83 82.84 82.83 82.83 1.2K
13:52 82.82 82.85 82.81 82.81 4.9K
13:53 82.83 82.84 82.83 82.84 2.2K
13:54 82.91 82.91 82.91 82.91 1.4K
13:55 82.88 82.88 82.88 82.88 0.6K
13:56 82.87 82.87 82.87 82.87 0.7K
13:57 82.87 82.88 82.87 82.88 0.4K
13:58 82.88 82.91 82.87 82.90 1.5K
13:59 82.87 82.89 82.83 82.89 3.6K
14:00 82.88 82.92 82.88 82.92 1.2K
14:01 82.95 82.96 82.95 82.96 1.2K
14:02 82.99 83.00 82.98 82.98 2.2K
14:03 82.98 82.98 82.96 82.96 0.6K
14:04 82.95 83.00 82.95 82.99 10.8K
14:05 82.96 82.99 82.96 82.99 1.0K
14:06 83.01 83.03 83.00 83.03 6.5K
14:07 83.02 83.02 83.00 83.00 1.8K
14:08 82.94 82.98 82.94 82.95 2.4K
14:09 83.00 83.00 82.95 82.96 5.8K
14:10 82.94 82.94 82.93 82.93 0.4K
14:11 82.91 82.91 82.90 82.90 1.0K
14:12 82.91 82.91 82.88 82.88 0.4K
14:13 82.90 82.93 82.89 82.93 2.2K
14:14 82.92 82.92 82.89 82.89 12.3K
14:15 82.92 82.93 82.92 82.93 1.1K
14:16 82.88 82.88 82.88 82.88 0.6K
14:17 82.81 82.81 82.77 82.79 1.7K
14:18 82.79 82.82 82.78 82.80 4.3K
14:19 82.81 82.83 82.79 82.80 2.1K
14:20 82.80 82.80 82.80 82.80 0.5K
14:21 82.77 82.78 82.75 82.78 1.6K
14:22 82.77 82.78 82.76 82.77 1.5K
14:23 82.77 82.77 82.73 82.77 1.4K
14:25 82.75 82.75 82.75 82.75 1.1K
14:26 82.76 82.76 82.76 82.76 5.1K
14:27 82.78 82.78 82.78 82.78 0.5K
14:28 82.76 82.76 82.73 82.76 2.3K
14:29 82.75 82.76 82.74 82.74 1.0K
14:30 82.75 82.75 82.75 82.75 1.1K
14:31 82.80 82.80 82.80 82.80 1.2K
14:32 82.82 82.82 82.82 82.82 0.6K
14:33 82.82 82.85 82.82 82.85 4.5K
14:34 82.81 82.84 82.81 82.84 0.9K
14:35 82.84 82.84 82.84 82.84 1.9K
14:36 82.87 82.93 82.85 82.93 3.3K
14:37 82.92 82.95 82.91 82.92 4.1K
14:38 82.93 82.93 82.93 82.93 1.4K
14:39 82.95 82.95 82.93 82.93 3.1K
14:40 82.94 82.94 82.94 82.94 0.9K
14:41 82.96 82.96 82.96 82.96 0.8K
14:42 82.94 83.01 82.94 82.98 11.7K
14:43 83.01 83.02 82.98 82.98 22.2K
14:44 82.97 82.97 82.94 82.97 1.9K
14:45 82.95 82.99 82.95 82.95 3.3K
14:46 82.99 83.01 82.98 83.01 2.2K
14:47 83.00 83.00 82.98 83.00 3.2K
14:48 83.00 83.02 83.00 83.01 1.0K
14:49 83.01 83.01 82.97 82.99 2.2K
14:50 82.99 83.01 82.99 83.01 1.4K
14:51 83.04 83.04 83.02 83.02 1.7K
14:52 82.99 83.02 82.99 83.02 4.6K
14:53 83.02 83.02 83.00 83.00 0.6K
14:54 83.02 83.02 82.99 83.01 3.2K
14:55 83.01 83.01 83.00 83.00 1.2K
14:56 82.98 82.99 82.98 82.98 1.2K
14:57 82.98 82.98 82.96 82.96 1.0K
14:58 82.98 82.98 82.96 82.97 3.7K
14:59 82.96 82.99 82.95 82.95 7.0K
15:00 82.94 82.95 82.94 82.95 3.7K
15:01 82.95 82.95 82.87 82.87 5.5K
15:02 82.92 82.93 82.92 82.92 3.5K
15:03 82.88 82.89 82.86 82.86 1.4K
15:04 82.86 82.88 82.83 82.83 2.9K
15:05 82.83 82.86 82.83 82.85 11.2K
15:06 82.81 82.83 82.80 82.82 1.8K
15:07 82.82 82.82 82.80 82.80 1.2K
15:08 82.81 82.84 82.81 82.84 1.3K
15:09 82.81 82.81 82.75 82.75 2.4K
15:10 82.75 82.77 82.71 82.74 5.0K
15:11 82.67 82.74 82.67 82.74 0.9K
15:12 82.74 82.74 82.69 82.71 1.8K
15:13 82.72 82.72 82.68 82.68 7.0K
15:14 82.70 82.72 82.68 82.72 12.5K
15:15 82.76 82.78 82.76 82.78 0.3K
15:16 82.75 82.83 82.75 82.83 5.0K
15:17 82.83 82.86 82.83 82.86 2.2K
15:18 82.87 82.87 82.84 82.84 0.7K
15:19 82.87 82.87 82.87 82.87 0.3K
15:20 82.85 82.85 82.83 82.83 4.8K
15:21 82.82 82.90 82.82 82.90 3.4K
15:22 82.86 82.90 82.86 82.87 2.5K
15:23 82.87 82.87 82.85 82.85 2.1K
15:24 82.83 82.84 82.80 82.84 2.4K
15:25 82.85 82.88 82.85 82.87 13.4K
15:26 82.90 82.90 82.89 82.90 14.3K
15:27 82.91 82.91 82.88 82.89 20.8K
15:28 82.89 82.89 82.84 82.86 3.2K
15:29 82.85 82.86 82.76 82.76 7.2K
15:30 82.77 82.85 82.77 82.82 5.5K
15:31 82.83 82.86 82.83 82.86 2.2K
15:32 82.84 82.84 82.82 82.83 3.7K
15:33 82.88 82.88 82.84 82.86 11.6K
15:34 82.86 82.86 82.84 82.84 4.4K
15:35 82.74 82.89 82.73 82.89 6.8K
15:36 82.91 82.91 82.86 82.90 5.6K
15:37 82.92 82.97 82.92 82.97 4.3K
15:38 82.97 83.00 82.93 82.95 2.2K
15:39 82.98 82.99 82.96 82.96 3.9K
15:40 82.96 83.01 82.96 83.01 2.4K
15:41 83.01 83.01 82.99 83.00 2.1K
15:42 83.03 83.05 83.03 83.05 8.1K
15:43 83.04 83.06 83.02 83.02 16.4K
15:44 83.00 83.02 82.99 83.02 5.9K
15:45 82.99 83.04 82.99 83.03 1.1K
15:46 83.02 83.04 83.00 83.04 13.4K
15:47 83.04 83.04 83.01 83.01 2.4K
15:48 83.03 83.07 83.03 83.07 3.7K
15:49 83.09 83.12 83.09 83.12 3.6K
15:50 83.09 83.09 83.00 83.00 5.1K
15:51 82.99 82.99 82.92 82.94 5.8K
15:52 83.04 83.06 83.04 83.06 1.5K
15:53 83.02 83.04 82.98 83.04 5.8K
15:54 83.08 83.11 83.08 83.11 4.5K
15:55 83.00 83.08 83.00 83.08 3.0K
15:56 83.03 83.07 83.03 83.06 19.0K
15:57 83.07 83.10 83.05 83.10 61.6K
15:58 83.10 83.11 83.09 83.09 11.8K
15:59 83.09 83.09 83.01 83.01 55.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available