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 82.46 82.48 82.28 82.28 28.3K
09:31 82.27 82.27 82.27 82.27 0.4K
09:32 82.18 82.18 82.18 82.18 0.4K
09:34 82.26 82.26 82.26 82.26 0.3K
09:35 82.41 82.41 82.41 82.41 2.2K
09:36 82.47 82.47 82.47 82.47 0.5K
09:38 82.36 82.39 82.33 82.33 1.5K
09:39 82.31 82.36 82.31 82.35 6.4K
09:40 82.45 82.45 82.32 82.32 0.6K
09:41 82.29 82.29 82.29 82.29 0.4K
09:42 82.26 82.26 82.21 82.21 0.8K
09:43 82.19 82.31 82.19 82.31 3.2K
09:44 82.24 82.24 82.23 82.23 0.8K
09:45 82.25 82.33 82.25 82.33 4.0K
09:46 82.29 82.33 82.22 82.22 1.1K
09:47 82.16 82.29 82.16 82.29 3.4K
09:48 82.33 82.33 82.22 82.22 0.8K
09:49 82.25 82.28 82.25 82.28 1.3K
09:50 82.38 82.38 82.38 82.38 0.7K
09:51 82.29 82.41 82.29 82.40 3.7K
09:52 82.25 82.25 82.21 82.21 0.7K
09:54 82.12 82.12 82.09 82.09 0.8K
09:55 82.14 82.14 82.14 82.14 0.3K
09:56 82.10 82.16 82.10 82.16 0.8K
09:58 82.09 82.09 82.04 82.09 2.1K
09:59 82.11 82.11 82.03 82.03 0.6K
10:00 82.11 82.17 82.10 82.17 51.1K
10:01 82.32 82.32 82.32 82.32 0.4K
10:02 82.24 82.36 82.24 82.35 1.7K
10:03 82.24 82.24 82.23 82.23 2.8K
10:04 82.18 82.21 82.18 82.20 2.3K
10:05 82.11 82.20 82.10 82.12 3.0K
10:06 82.18 82.18 82.13 82.13 0.4K
10:07 82.23 82.25 82.23 82.25 2.6K
10:08 82.18 82.23 82.18 82.23 3.5K
10:10 82.28 82.32 82.25 82.32 4.1K
10:11 82.31 82.31 82.31 82.31 1.5K
10:12 82.33 82.34 82.33 82.34 2.4K
10:13 82.33 82.33 82.33 82.33 0.7K
10:14 82.31 82.32 82.29 82.32 1.5K
10:15 82.31 82.31 82.28 82.28 3.2K
10:16 82.29 82.29 82.28 82.28 0.9K
10:17 82.35 82.35 82.35 82.35 1.7K
10:18 82.35 82.35 82.27 82.27 4.0K
10:19 82.30 82.30 82.23 82.23 1.1K
10:22 82.04 82.04 82.00 82.00 0.9K
10:24 82.16 82.16 82.16 82.16 0.4K
10:25 82.07 82.15 82.07 82.15 0.8K
10:26 82.03 82.04 82.01 82.04 0.8K
10:27 81.94 81.94 81.94 81.94 0.5K
10:29 81.89 81.89 81.89 81.89 2.9K
10:30 81.98 81.98 81.95 81.95 1.4K
10:31 81.85 81.85 81.85 81.85 0.7K
10:32 81.88 81.95 81.88 81.95 0.7K
10:33 81.95 82.01 81.95 82.00 1.6K
10:35 82.06 82.06 81.98 81.98 1.1K
10:36 82.04 82.10 82.04 82.10 1.2K
10:37 82.09 82.09 82.08 82.08 0.6K
10:38 82.07 82.07 82.02 82.02 1.0K
10:39 82.13 82.13 82.13 82.13 1.7K
10:40 82.11 82.20 82.11 82.20 0.6K
10:41 82.24 82.24 82.19 82.19 0.4K
10:42 82.20 82.23 82.18 82.23 1.4K
10:43 82.23 82.23 82.21 82.21 0.6K
10:44 82.24 82.30 82.20 82.25 4.7K
10:45 82.26 82.26 82.26 82.26 0.3K
10:46 82.27 82.27 82.26 82.26 1.0K
10:47 82.27 82.27 82.27 82.27 0.6K
10:48 82.32 82.32 82.30 82.30 1.0K
10:49 82.26 82.26 82.26 82.26 0.4K
10:50 82.26 82.26 82.24 82.24 0.6K
10:51 82.25 82.28 82.25 82.28 3.2K
10:52 82.29 82.32 82.29 82.32 2.7K
10:53 82.31 82.34 82.31 82.34 0.9K
10:54 82.37 82.37 82.35 82.35 1.0K
10:56 82.31 82.31 82.31 82.31 0.6K
10:57 82.28 82.28 82.28 82.28 0.2K
10:58 82.30 82.30 82.30 82.30 0.6K
11:00 82.35 82.35 82.30 82.30 1.7K
11:01 82.33 82.33 82.32 82.32 1.7K
11:02 82.28 82.28 82.28 82.28 0.1K
11:03 82.33 82.33 82.27 82.27 1.1K
11:04 82.35 82.35 82.35 82.35 0.6K
11:05 82.30 82.30 82.30 82.30 0.5K
11:06 82.31 82.31 82.31 82.31 0.5K
11:07 82.31 82.33 82.31 82.33 0.5K
11:08 82.33 82.34 82.33 82.34 2.6K
11:10 82.31 82.31 82.31 82.31 0.3K
11:11 82.37 82.37 82.37 82.37 0.2K
11:12 82.33 82.37 82.33 82.37 2.1K
11:13 82.30 82.30 82.30 82.30 0.3K
11:15 82.40 82.40 82.34 82.34 0.7K
11:16 82.37 82.37 82.30 82.30 1.8K
11:17 82.30 82.31 82.30 82.31 2.1K
11:19 82.33 82.33 82.31 82.31 0.8K
11:21 82.40 82.40 82.40 82.40 1.0K
11:22 82.35 82.39 82.35 82.39 1.4K
11:23 82.37 82.40 82.37 82.39 0.8K
11:25 82.39 82.39 82.32 82.32 1.0K
11:26 82.34 82.34 82.34 82.34 1.2K
11:29 82.28 82.28 82.28 82.28 1.2K
11:30 82.30 82.30 82.25 82.25 2.8K
11:31 82.31 82.31 82.27 82.30 5.1K
11:32 82.29 82.29 82.29 82.29 0.4K
11:33 82.26 82.26 82.23 82.26 4.1K
11:34 82.29 82.33 82.27 82.33 6.7K
11:35 82.23 82.23 82.23 82.23 1.2K
11:37 82.24 82.24 82.20 82.20 1.7K
11:39 82.22 82.29 82.22 82.29 3.4K
11:41 82.33 82.33 82.33 82.33 0.5K
11:42 82.35 82.35 82.30 82.30 0.8K
11:43 82.25 82.25 82.25 82.25 0.3K
11:44 82.24 82.24 82.22 82.23 1.5K
11:46 82.27 82.27 82.27 82.27 0.3K
11:47 82.27 82.28 82.26 82.28 5.4K
11:48 82.29 82.29 82.26 82.26 0.9K
11:49 82.28 82.28 82.28 82.28 0.8K
11:50 82.32 82.32 82.32 82.32 0.3K
11:51 82.34 82.34 82.29 82.29 1.0K
11:52 82.30 82.30 82.30 82.30 0.9K
11:54 82.35 82.35 82.35 82.35 0.4K
11:55 82.34 82.34 82.34 82.34 0.2K
11:56 82.35 82.37 82.31 82.37 3.5K
11:58 82.34 82.34 82.33 82.33 2.0K
12:00 82.29 82.35 82.29 82.35 1.0K
12:01 82.36 82.36 82.36 82.36 1.2K
12:02 82.37 82.37 82.33 82.33 1.6K
12:03 82.42 82.42 82.42 82.42 0.4K
12:04 82.34 82.35 82.34 82.35 0.9K
12:05 82.43 82.43 82.43 82.43 0.6K
12:06 82.45 82.45 82.43 82.43 1.7K
12:08 82.39 82.39 82.39 82.39 1.5K
12:10 82.42 82.42 82.41 82.41 1.8K
12:12 82.45 82.47 82.45 82.47 1.3K
12:14 82.44 82.45 82.44 82.45 0.5K
12:15 82.44 82.44 82.40 82.43 10.6K
12:16 82.51 82.51 82.50 82.50 1.2K
12:17 82.47 82.47 82.47 82.47 1.1K
12:18 82.46 82.46 82.46 82.46 2.3K
12:20 82.48 82.48 82.42 82.47 3.4K
12:22 82.47 82.47 82.47 82.47 0.5K
12:24 82.50 82.55 82.50 82.54 1.9K
12:25 82.52 82.54 82.52 82.54 0.5K
12:26 82.51 82.51 82.51 82.51 0.3K
12:27 82.53 82.53 82.49 82.49 1.6K
12:28 82.50 82.53 82.50 82.53 15.5K
12:29 82.50 82.50 82.47 82.47 0.9K
12:30 82.47 82.47 82.47 82.47 1.0K
12:31 82.46 82.46 82.46 82.46 1.0K
12:32 82.46 82.47 82.46 82.47 1.0K
12:33 82.48 82.48 82.47 82.47 1.3K
12:34 82.47 82.47 82.43 82.45 0.8K
12:35 82.52 82.53 82.49 82.53 0.7K
12:36 82.51 82.51 82.51 82.51 0.3K
12:37 82.52 82.52 82.44 82.44 2.6K
12:38 82.49 82.49 82.47 82.47 1.6K
12:39 82.44 82.50 82.44 82.50 1.6K
12:40 82.44 82.48 82.44 82.46 1.1K
12:41 82.51 82.51 82.49 82.49 4.6K
12:42 82.44 82.46 82.44 82.46 1.2K
12:43 82.54 82.54 82.54 82.54 0.8K
12:46 82.56 82.56 82.50 82.50 0.7K
12:47 82.48 82.48 82.48 82.48 0.4K
12:48 82.40 82.46 82.40 82.45 0.7K
12:50 82.49 82.49 82.43 82.45 1.1K
12:51 82.46 82.49 82.46 82.49 1.2K
12:54 82.52 82.52 82.52 82.52 3.5K
12:56 82.50 82.50 82.50 82.50 0.9K
12:58 82.43 82.45 82.43 82.45 0.9K
12:59 82.45 82.45 82.45 82.45 1.7K
13:01 82.48 82.54 82.48 82.54 1.5K
13:02 82.54 82.54 82.52 82.52 0.7K
13:03 82.49 82.49 82.49 82.49 0.8K
13:04 82.56 82.56 82.54 82.54 2.4K
13:07 82.67 82.67 82.67 82.67 0.1K
13:08 82.60 82.60 82.58 82.58 0.8K
13:09 82.61 82.61 82.61 82.61 0.6K
13:10 82.56 82.61 82.56 82.55 1.4K
13:11 82.58 82.61 82.58 82.61 0.7K
13:12 82.60 82.60 82.60 82.60 1.0K
13:13 82.56 82.59 82.56 82.59 4.8K
13:14 82.62 82.65 82.62 82.65 0.5K
13:15 82.63 82.64 82.63 82.64 2.5K
13:16 82.67 82.67 82.67 82.67 1.2K
13:17 82.65 82.69 82.65 82.69 2.8K
13:19 82.67 82.68 82.67 82.68 0.8K
13:20 82.70 82.70 82.70 82.70 0.9K
13:21 82.62 82.62 82.62 82.62 0.6K
13:22 82.60 82.60 82.60 82.60 0.5K
13:23 82.57 82.64 82.57 82.64 1.5K
13:25 82.64 82.64 82.64 82.64 0.1K
13:26 82.61 82.64 82.61 82.64 1.3K
13:27 82.68 82.68 82.68 82.68 0.4K
13:28 82.68 82.68 82.67 82.67 0.8K
13:29 82.69 82.72 82.69 82.72 4.5K
13:31 82.69 82.70 82.69 82.70 1.1K
13:32 82.69 82.76 82.69 82.76 1.8K
13:33 82.80 82.80 82.79 82.79 3.0K
13:34 82.81 82.81 82.74 82.74 0.6K
13:35 82.80 82.81 82.73 82.73 2.0K
13:36 82.77 82.79 82.76 82.76 3.0K
13:37 82.74 82.74 82.74 82.74 0.4K
13:38 82.70 82.70 82.49 82.56 14.8K
13:39 82.56 82.58 82.46 82.46 2.1K
13:41 82.52 82.58 82.52 82.58 1.1K
13:42 82.56 82.56 82.45 82.48 1.1K
13:43 82.46 82.46 82.44 82.44 1.7K
13:45 82.42 82.42 82.38 82.38 1.4K
13:46 82.33 82.35 82.33 82.35 0.8K
13:47 82.33 82.33 82.32 82.32 4.1K
13:48 82.31 82.31 82.31 82.31 0.6K
13:49 82.26 82.30 82.24 82.30 45.2K
13:50 82.28 82.28 82.28 82.28 0.7K
13:51 82.26 82.33 82.26 82.33 2.5K
13:52 82.32 82.32 82.23 82.23 2.7K
13:53 82.23 82.23 82.18 82.18 0.8K
13:54 82.15 82.15 82.15 82.15 1.0K
13:55 82.08 82.09 82.02 82.02 2.4K
13:56 81.98 81.98 81.95 81.96 0.5K
13:57 81.96 81.96 81.92 81.92 1.1K
13:58 81.94 81.99 81.94 81.99 3.7K
13:59 82.00 82.05 82.00 82.05 4.6K
14:00 82.07 82.09 81.99 81.99 5.0K
14:02 82.11 82.16 82.11 82.16 0.5K
14:03 82.19 82.26 82.19 82.24 7.3K
14:04 82.21 82.21 82.19 82.19 2.0K
14:05 82.21 82.21 82.21 82.21 0.7K
14:06 82.24 82.27 82.24 82.27 1.8K
14:07 82.27 82.28 82.25 82.25 3.6K
14:08 82.23 82.27 82.23 82.27 0.5K
14:09 82.25 82.33 82.25 82.33 1.2K
14:10 82.33 82.33 82.29 82.29 1.0K
14:12 82.27 82.27 82.26 82.26 0.8K
14:13 82.29 82.29 82.29 82.29 1.5K
14:14 82.29 82.29 82.26 82.26 3.1K
14:15 82.25 82.25 82.24 82.24 1.0K
14:16 82.25 82.25 82.24 82.24 0.9K
14:18 82.28 82.28 82.28 82.28 0.7K
14:19 82.23 82.23 82.23 82.23 0.9K
14:20 82.23 82.24 82.23 82.23 1.6K
14:21 82.27 82.33 82.27 82.33 4.6K
14:22 82.33 82.33 82.33 82.33 0.6K
14:24 82.38 82.40 82.38 82.39 2.3K
14:25 82.35 82.35 82.35 82.35 0.4K
14:26 82.35 82.35 82.33 82.33 5.7K
14:27 82.34 82.34 82.34 82.34 0.6K
14:28 82.38 82.38 82.36 82.35 1.7K
14:29 82.42 82.42 82.42 82.42 0.6K
14:31 82.39 82.39 82.36 82.36 2.0K
14:32 82.40 82.40 82.37 82.36 1.5K
14:33 82.37 82.37 82.37 82.37 0.2K
14:34 82.35 82.39 82.35 82.39 2.1K
14:35 82.42 82.42 82.40 82.42 2.4K
14:36 82.46 82.46 82.43 82.43 1.2K
14:37 82.46 82.47 82.46 82.46 2.0K
14:38 82.48 82.49 82.48 82.49 12.3K
14:39 82.48 82.50 82.48 82.50 1.4K
14:40 82.55 82.55 82.55 82.54 0.4K
14:41 82.58 82.58 82.58 82.58 0.5K
14:42 82.55 82.58 82.55 82.58 1.6K
14:43 82.56 82.56 82.56 82.56 0.3K
14:44 82.57 82.57 82.55 82.55 0.7K
14:45 82.57 82.57 82.57 82.57 1.5K
14:46 82.59 82.60 82.59 82.59 2.6K
14:47 82.56 82.58 82.56 82.58 0.5K
14:48 82.55 82.58 82.55 82.58 2.5K
14:49 82.57 82.59 82.55 82.55 3.8K
14:50 82.55 82.55 82.55 82.55 0.4K
14:51 82.49 82.49 82.49 82.49 0.9K
14:52 82.45 82.45 82.45 82.45 0.5K
14:53 82.40 82.50 82.39 82.50 2.8K
14:54 82.50 82.53 82.50 82.53 3.1K
14:55 82.55 82.55 82.49 82.49 1.9K
14:56 82.49 82.49 82.43 82.43 2.5K
14:57 82.42 82.47 82.42 82.47 1.3K
14:58 82.50 82.50 82.50 82.50 1.3K
14:59 82.52 82.52 82.49 82.49 5.3K
15:00 82.53 82.53 82.53 82.53 0.3K
15:01 82.56 82.56 82.56 82.56 1.5K
15:02 82.59 82.59 82.59 82.59 0.3K
15:03 82.59 82.59 82.57 82.57 4.5K
15:04 82.61 82.62 82.54 82.62 3.4K
15:05 82.58 82.58 82.52 82.58 6.6K
15:07 82.53 82.57 82.53 82.56 1.4K
15:08 82.54 82.56 82.52 82.52 4.8K
15:09 82.54 82.55 82.54 82.55 1.2K
15:10 82.55 82.56 82.48 82.56 2.8K
15:11 82.52 82.52 82.51 82.51 3.1K
15:12 82.52 82.52 82.48 82.52 2.8K
15:13 82.48 82.48 82.45 82.45 0.7K
15:14 82.51 82.51 82.49 82.49 1.5K
15:15 82.46 82.47 82.46 82.47 0.4K
15:16 82.50 82.52 82.49 82.49 1.6K
15:17 82.50 82.50 82.50 82.50 0.6K
15:19 82.55 82.55 82.50 82.50 1.2K
15:20 82.47 82.56 82.47 82.56 1.3K
15:21 82.60 82.63 82.60 82.63 2.8K
15:22 82.62 82.63 82.59 82.61 2.0K
15:23 82.65 82.65 82.65 82.65 0.3K
15:24 82.61 82.67 82.61 82.67 1.4K
15:25 82.65 82.65 82.65 82.65 1.8K
15:26 82.64 82.64 82.61 82.63 2.8K
15:27 82.66 82.66 82.63 82.63 1.8K
15:29 82.59 82.59 82.59 82.59 0.5K
15:30 82.55 82.57 82.53 82.53 6.3K
15:31 82.57 82.59 82.55 82.55 2.1K
15:32 82.53 82.53 82.53 82.53 0.9K
15:33 82.53 82.58 82.53 82.58 2.0K
15:34 82.58 82.58 82.56 82.57 3.1K
15:35 82.52 82.55 82.47 82.55 9.9K
15:36 82.59 82.62 82.50 82.50 1.9K
15:37 82.55 82.57 82.55 82.57 2.7K
15:39 82.56 82.57 82.53 82.53 44.0K
15:40 82.52 82.52 82.52 82.52 7.6K
15:41 82.45 82.45 82.45 82.45 1.4K
15:42 82.56 82.58 82.54 82.58 3.3K
15:43 82.58 82.58 82.57 82.57 2.1K
15:44 82.60 82.60 82.60 82.60 1.6K
15:45 82.59 82.59 82.57 82.57 1.2K
15:46 82.58 82.58 82.49 82.49 3.7K
15:47 82.49 82.53 82.49 82.53 2.7K
15:48 82.58 82.58 82.55 82.55 1.0K
15:49 82.55 82.57 82.53 82.57 1.1K
15:50 82.60 82.60 82.51 82.58 6.8K
15:51 82.55 82.55 82.53 82.53 1.8K
15:52 82.61 82.61 82.61 82.61 0.3K
15:53 82.61 82.64 82.58 82.64 8.1K
15:54 82.68 82.68 82.68 82.68 2.5K
15:55 82.63 82.65 82.62 82.65 3.5K
15:56 82.72 82.73 82.68 82.70 1.8K
15:57 82.73 82.73 82.71 82.71 1.0K
15:58 82.75 82.77 82.75 82.77 6.0K
15:59 82.75 82.76 82.71 82.71 23.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available