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 82.90 82.98 82.90 82.96 8.8K
09:32 83.01 83.09 83.01 83.06 0.7K
09:33 82.98 82.98 82.86 82.86 0.9K
09:34 82.80 82.87 82.80 82.87 1.0K
09:35 82.81 82.81 82.81 82.81 1.0K
09:36 82.84 82.84 82.84 82.84 0.3K
09:37 82.93 82.93 82.93 82.93 0.4K
09:38 82.84 82.84 82.73 82.73 1.1K
09:39 82.72 82.79 82.72 82.79 3.5K
09:40 82.76 82.76 82.76 82.76 0.3K
09:41 82.95 82.95 82.85 82.85 0.8K
09:42 82.83 82.83 82.76 82.76 5.2K
09:43 82.76 82.82 82.76 82.82 1.1K
09:45 82.79 82.82 82.78 82.82 1.3K
09:46 82.77 82.77 82.71 82.71 1.1K
09:47 82.70 82.76 82.70 82.76 3.6K
09:49 82.76 82.76 82.76 82.76 0.4K
09:50 82.72 82.80 82.72 82.73 10.1K
09:51 82.74 82.75 82.74 82.75 2.0K
09:52 82.75 82.75 82.71 82.71 2.9K
09:53 82.75 82.75 82.75 82.75 0.4K
09:55 82.69 82.74 82.69 82.74 15.9K
09:56 82.78 82.80 82.78 82.80 0.3K
09:57 82.81 82.83 82.78 82.83 1.9K
09:58 82.82 82.82 82.82 82.82 0.2K
09:59 82.66 82.66 82.66 82.66 0.9K
10:00 82.54 82.68 82.54 82.55 2.2K
10:01 82.66 82.66 82.66 82.66 1.1K
10:02 82.63 82.63 82.63 82.63 1.1K
10:03 82.66 82.66 82.66 82.66 3.1K
10:05 82.72 82.75 82.72 82.75 0.6K
10:07 82.83 82.83 82.73 82.73 3.0K
10:08 82.77 82.77 82.77 82.77 8.7K
10:09 82.74 82.74 82.74 82.74 0.5K
10:10 82.81 82.83 82.81 82.83 2.6K
10:11 82.82 82.82 82.80 82.80 0.4K
10:12 82.72 82.72 82.65 82.65 1.3K
10:13 82.60 82.61 82.60 82.61 1.1K
10:14 82.59 82.59 82.59 82.59 1.0K
10:15 82.65 82.68 82.65 82.68 0.8K
10:16 82.61 82.61 82.61 82.61 0.2K
10:17 82.63 82.68 82.63 82.68 5.0K
10:18 82.65 82.67 82.65 82.67 1.3K
10:19 82.63 82.63 82.58 82.58 1.1K
10:20 82.58 82.59 82.58 82.59 1.9K
10:21 82.57 82.58 82.55 82.55 2.0K
10:22 82.52 82.58 82.52 82.58 2.8K
10:24 82.49 82.49 82.47 82.47 5.5K
10:26 82.43 82.43 82.38 82.38 2.9K
10:27 82.36 82.36 82.32 82.32 1.2K
10:28 82.23 82.26 82.23 82.26 0.6K
10:29 82.24 82.24 82.24 82.24 1.4K
10:30 82.32 82.33 82.32 82.33 12.5K
10:31 82.31 82.35 82.31 82.34 1.5K
10:33 82.36 82.43 82.36 82.43 1.6K
10:36 82.54 82.59 82.54 82.59 1.5K
10:37 82.61 82.61 82.61 82.61 1.9K
10:38 82.68 82.72 82.68 82.72 8.6K
10:39 82.71 82.71 82.67 82.67 1.7K
10:40 82.70 82.70 82.70 82.70 1.2K
10:43 82.67 82.67 82.67 82.67 0.4K
10:44 82.69 82.71 82.69 82.71 1.2K
10:45 82.76 82.78 82.76 82.78 0.5K
10:46 82.82 82.82 82.82 82.82 1.7K
10:47 82.84 82.84 82.84 82.84 0.3K
10:48 82.84 82.84 82.81 82.81 1.0K
10:49 82.87 82.87 82.82 82.82 3.0K
10:50 82.79 82.79 82.79 82.79 0.5K
10:51 82.80 82.80 82.75 82.75 1.1K
10:52 82.75 82.83 82.75 82.83 3.4K
10:53 82.87 82.89 82.83 82.86 2.2K
10:54 82.93 82.93 82.90 82.90 1.1K
10:55 82.91 82.97 82.91 82.97 3.8K
10:56 82.99 82.99 82.99 82.99 0.3K
10:57 82.99 82.99 82.99 82.99 0.6K
10:58 82.95 82.95 82.93 82.93 0.8K
10:59 82.96 82.99 82.96 82.99 0.6K
11:00 82.94 82.94 82.92 82.92 1.3K
11:01 82.96 82.96 82.96 82.96 0.2K
11:02 82.93 82.93 82.93 82.93 2.2K
11:03 82.96 82.96 82.91 82.91 0.8K
11:04 82.87 82.87 82.87 82.87 0.4K
11:05 82.90 82.90 82.90 82.90 0.3K
11:06 82.87 82.89 82.87 82.89 0.6K
11:07 82.92 82.95 82.92 82.95 0.9K
11:08 82.92 82.98 82.92 82.96 8.8K
11:09 82.97 82.98 82.97 82.98 0.6K
11:10 83.00 83.00 82.98 82.98 1.3K
11:11 82.98 82.98 82.93 82.93 1.3K
11:12 82.95 82.98 82.95 82.98 1.4K
11:14 82.96 83.03 82.96 83.03 2.4K
11:15 83.05 83.07 83.05 83.07 1.0K
11:16 83.05 83.06 83.05 83.06 2.3K
11:17 83.02 83.02 82.99 83.00 1.2K
11:19 82.93 82.93 82.93 82.93 0.3K
11:20 82.97 82.97 82.97 82.97 1.6K
11:21 82.97 82.97 82.97 82.97 0.4K
11:22 82.98 82.98 82.98 82.98 1.9K
11:23 82.99 82.99 82.99 82.99 0.7K
11:24 82.96 82.96 82.96 82.96 0.4K
11:25 82.97 82.97 82.96 82.96 0.5K
11:26 82.98 83.02 82.98 83.02 0.3K
11:27 83.03 83.04 83.01 83.01 3.1K
11:28 83.05 83.05 83.05 83.05 0.5K
11:29 83.04 83.08 83.04 83.07 2.6K
11:30 83.05 83.05 83.05 83.05 0.8K
11:31 83.00 83.00 83.00 83.00 0.3K
11:32 83.00 83.03 83.00 83.03 1.5K
11:33 83.00 83.00 83.00 83.00 0.1K
11:34 82.96 82.98 82.96 82.98 1.4K
11:35 82.92 82.94 82.92 82.94 0.9K
11:36 82.97 82.99 82.97 82.99 1.8K
11:37 83.01 83.03 82.99 83.00 1.8K
11:38 83.00 83.00 82.95 82.97 1.3K
11:39 82.97 82.97 82.95 82.96 1.7K
11:40 82.97 82.97 82.97 82.97 0.6K
11:41 83.00 83.00 82.98 82.98 0.7K
11:42 83.01 83.01 82.97 82.97 3.8K
11:44 82.99 83.02 82.99 83.02 1.3K
11:45 83.01 83.01 83.01 83.01 0.8K
11:46 83.04 83.04 83.04 83.04 1.1K
11:47 83.03 83.04 83.03 83.04 4.9K
11:48 83.00 83.00 82.96 82.96 0.6K
11:50 83.00 83.01 82.98 83.00 7.8K
11:51 83.02 83.02 83.02 83.02 0.8K
11:52 83.00 83.02 83.00 83.02 1.8K
11:53 82.92 82.92 82.92 82.92 0.4K
11:54 82.93 82.96 82.93 82.96 2.9K
11:55 82.93 82.96 82.93 82.96 0.8K
11:57 82.90 82.90 82.90 82.90 0.8K
11:58 82.92 82.92 82.91 82.91 0.5K
11:59 82.87 82.87 82.87 82.87 0.5K
12:00 82.93 82.95 82.89 82.95 1.7K
12:01 82.95 82.99 82.91 82.99 2.8K
12:02 83.00 83.01 82.98 82.98 1.0K
12:03 83.00 83.00 83.00 83.00 2.1K
12:04 83.05 83.05 83.05 83.05 1.4K
12:05 83.08 83.08 83.06 83.08 1.3K
12:06 83.08 83.14 83.08 83.12 1.8K
12:07 83.14 83.14 83.12 83.13 0.9K
12:08 83.17 83.17 83.17 83.17 0.2K
12:09 83.19 83.20 83.18 83.20 2.7K
12:10 83.18 83.20 83.17 83.20 1.5K
12:11 83.22 83.24 83.22 83.24 1.5K
12:12 83.25 83.27 83.23 83.27 1.2K
12:13 83.26 83.26 83.26 83.26 0.5K
12:14 83.29 83.29 83.24 83.24 4.0K
12:15 83.27 83.29 83.27 83.29 1.9K
12:16 83.27 83.27 83.27 83.27 2.1K
12:17 83.30 83.30 83.29 83.29 0.6K
12:18 83.25 83.30 83.24 83.30 5.9K
12:19 83.28 83.28 83.28 83.28 0.4K
12:20 83.27 83.30 83.27 83.30 3.9K
12:21 83.30 83.30 83.29 83.29 1.5K
12:22 83.29 83.30 83.28 83.28 3.5K
12:23 83.26 83.26 83.25 83.26 1.5K
12:24 83.24 83.24 83.24 83.24 0.3K
12:25 83.21 83.21 83.18 83.18 0.6K
12:26 83.22 83.22 83.22 83.22 0.2K
12:27 83.17 83.17 83.17 83.17 0.7K
12:28 83.17 83.21 83.17 83.17 1.5K
12:29 83.20 83.20 83.20 83.20 0.3K
12:30 83.22 83.22 83.19 83.19 0.8K
12:31 83.21 83.21 83.21 83.21 0.2K
12:32 83.19 83.23 83.19 83.22 1.5K
12:33 83.25 83.28 83.25 83.28 5.2K
12:34 83.29 83.33 83.29 83.33 4.5K
12:36 83.32 83.34 83.31 83.31 2.6K
12:38 83.24 83.24 83.24 83.24 0.3K
12:39 83.27 83.27 83.26 83.26 1.3K
12:40 83.27 83.30 83.27 83.30 3.2K
12:41 83.31 83.33 83.31 83.33 1.0K
12:42 83.36 83.36 83.33 83.33 0.3K
12:43 83.33 83.35 83.33 83.35 1.5K
12:45 83.31 83.31 83.31 83.31 0.9K
12:46 83.26 83.26 83.26 83.26 1.1K
12:49 83.12 83.12 83.12 83.12 0.4K
12:51 83.11 83.15 83.11 83.15 3.7K
12:52 83.17 83.17 83.14 83.14 4.3K
12:53 83.12 83.12 83.12 83.12 0.2K
12:54 83.13 83.13 83.13 83.13 0.7K
12:55 83.08 83.08 83.05 83.05 0.8K
12:56 82.99 82.99 82.99 82.99 4.0K
12:57 82.97 82.97 82.97 82.97 0.6K
12:58 82.98 82.98 82.95 82.97 1.2K
12:59 83.05 83.05 83.04 83.04 1.3K
13:00 83.04 83.06 83.02 83.03 2.9K
13:01 82.97 83.01 82.97 83.01 1.2K
13:02 83.02 83.02 82.99 82.99 0.9K
13:03 83.00 83.00 83.00 83.00 1.4K
13:04 83.00 83.04 83.00 83.04 3.0K
13:06 83.04 83.07 83.04 83.04 2.6K
13:07 83.06 83.08 83.06 83.08 0.7K
13:08 83.08 83.08 83.08 83.08 1.0K
13:10 83.06 83.06 83.06 83.06 0.3K
13:11 83.03 83.05 83.03 83.04 3.5K
13:12 83.01 83.01 83.01 83.01 1.0K
13:13 83.04 83.04 83.04 83.04 0.5K
13:14 83.06 83.06 83.06 83.06 0.3K
13:15 83.09 83.09 83.09 83.09 0.5K
13:16 83.09 83.09 83.09 83.09 0.6K
13:17 83.12 83.13 83.12 83.13 1.1K
13:18 83.15 83.15 83.15 83.15 0.5K
13:19 83.17 83.23 83.17 83.23 0.7K
13:20 83.22 83.22 83.20 83.20 1.0K
13:21 83.22 83.24 83.22 83.22 1.7K
13:22 83.24 83.24 83.24 83.24 0.2K
13:23 83.25 83.25 83.25 83.25 2.3K
13:24 83.26 83.30 83.26 83.30 0.7K
13:25 83.30 83.30 83.30 83.30 0.4K
13:26 83.33 83.36 83.33 83.35 1.1K
13:27 83.33 83.33 83.33 83.33 1.5K
13:28 83.25 83.25 83.25 83.25 1.4K
13:29 83.34 83.36 83.34 83.34 2.3K
13:30 83.35 83.36 83.35 83.36 1.8K
13:31 83.37 83.37 83.37 83.37 0.2K
13:32 83.38 83.38 83.37 83.37 0.9K
13:33 83.37 83.37 83.37 83.37 2.2K
13:34 83.37 83.37 83.37 83.37 1.2K
13:35 83.37 83.40 83.37 83.40 0.7K
13:36 83.40 83.40 83.40 83.40 0.2K
13:37 83.41 83.41 83.40 83.40 0.4K
13:38 83.43 83.43 83.43 83.43 0.4K
13:39 83.42 83.44 83.42 83.44 2.7K
13:40 83.52 83.52 83.52 83.52 0.2K
13:41 83.54 83.54 83.52 83.52 1.7K
13:42 83.51 83.51 83.51 83.51 0.5K
13:43 83.46 83.50 83.46 83.49 3.1K
13:44 83.51 83.51 83.51 83.51 0.9K
13:46 83.55 83.55 83.55 83.55 0.6K
13:47 83.53 83.56 83.53 83.56 2.9K
13:49 83.64 83.65 83.63 83.63 0.9K
13:50 83.64 83.64 83.63 83.63 4.9K
13:51 83.61 83.61 83.61 83.61 0.4K
13:52 83.65 83.66 83.65 83.66 0.8K
13:53 83.68 83.68 83.64 83.64 2.5K
13:54 83.63 83.66 83.63 83.66 3.4K
13:55 83.67 83.67 83.67 83.67 1.2K
13:56 83.69 83.69 83.67 83.69 1.3K
13:57 83.70 83.70 83.70 83.70 0.2K
13:58 83.68 83.72 83.68 83.71 4.1K
13:59 83.65 83.65 83.63 83.63 1.7K
14:00 83.64 83.66 83.62 83.62 2.8K
14:01 83.65 83.65 83.65 83.65 1.1K
14:02 83.71 83.72 83.71 83.72 0.5K
14:03 83.72 83.72 83.68 83.68 0.8K
14:04 83.72 83.72 83.72 83.72 0.4K
14:05 83.75 83.75 83.75 83.75 0.3K
14:06 83.71 83.73 83.71 83.73 2.5K
14:07 83.74 83.74 83.67 83.67 3.1K
14:09 83.68 83.69 83.66 83.69 7.0K
14:11 83.60 83.60 83.60 83.60 0.6K
14:12 83.60 83.61 83.60 83.61 1.7K
14:13 83.60 83.60 83.60 83.60 1.2K
14:14 83.61 83.61 83.61 83.61 2.3K
14:15 83.60 83.60 83.60 83.60 0.9K
14:16 83.67 83.69 83.67 83.69 1.0K
14:17 83.65 83.65 83.65 83.65 5.1K
14:18 83.62 83.64 83.62 83.64 1.4K
14:19 83.62 83.62 83.61 83.61 3.2K
14:21 83.57 83.57 83.57 83.57 0.4K
14:22 83.57 83.57 83.57 83.57 0.6K
14:23 83.60 83.60 83.60 83.60 0.3K
14:24 83.62 83.62 83.61 83.61 0.3K
14:25 83.57 83.57 83.57 83.57 0.6K
14:26 83.57 83.57 83.56 83.56 4.5K
14:27 83.53 83.55 83.53 83.54 4.6K
14:28 83.56 83.56 83.56 83.56 0.3K
14:29 83.61 83.61 83.57 83.57 0.9K
14:30 83.60 83.62 83.57 83.62 13.2K
14:31 83.62 83.62 83.61 83.61 0.5K
14:32 83.62 83.62 83.60 83.60 2.7K
14:33 83.61 83.61 83.61 83.61 0.3K
14:34 83.63 83.64 83.62 83.64 1.1K
14:35 83.65 83.65 83.65 83.65 0.3K
14:36 83.65 83.65 83.62 83.62 1.6K
14:37 83.60 83.62 83.59 83.58 3.6K
14:38 83.56 83.56 83.56 83.56 0.6K
14:39 83.62 83.62 83.56 83.56 8.6K
14:40 83.56 83.60 83.56 83.60 1.7K
14:41 83.60 83.60 83.60 83.60 0.7K
14:42 83.59 83.59 83.59 83.59 0.7K
14:43 83.56 83.61 83.56 83.61 1.7K
14:44 83.64 83.64 83.64 83.64 0.4K
14:45 83.64 83.64 83.61 83.61 1.9K
14:46 83.61 83.62 83.58 83.62 5.3K
14:47 83.62 83.62 83.62 83.62 0.7K
14:48 83.61 83.61 83.59 83.59 0.9K
14:49 83.61 83.62 83.61 83.62 1.5K
14:50 83.61 83.61 83.60 83.60 2.7K
14:51 83.64 83.64 83.62 83.62 1.7K
14:52 83.59 83.59 83.59 83.59 0.2K
14:53 83.62 83.62 83.62 83.62 0.3K
14:55 83.63 83.69 83.63 83.68 2.5K
14:56 83.67 83.67 83.64 83.65 0.7K
14:57 83.65 83.67 83.63 83.63 1.0K
14:58 83.64 83.65 83.64 83.65 2.7K
14:59 83.60 83.60 83.60 83.60 0.3K
15:00 83.61 83.63 83.61 83.63 0.8K
15:01 83.64 83.65 83.64 83.65 1.0K
15:02 83.61 83.61 83.60 83.60 1.1K
15:03 83.56 83.58 83.55 83.58 1.3K
15:04 83.54 83.54 83.52 83.52 1.6K
15:05 83.50 83.50 83.50 83.50 0.7K
15:06 83.53 83.55 83.53 83.53 2.5K
15:07 83.55 83.59 83.55 83.57 6.6K
15:08 83.57 83.57 83.52 83.56 1.4K
15:09 83.57 83.57 83.56 83.57 2.2K
15:10 83.60 83.60 83.55 83.57 1.8K
15:11 83.56 83.60 83.56 83.60 3.1K
15:12 83.62 83.62 83.60 83.61 14.1K
15:13 83.62 83.62 83.62 83.62 1.2K
15:14 83.62 83.62 83.61 83.61 8.0K
15:15 83.63 83.63 83.60 83.60 2.5K
15:16 83.60 83.60 83.60 83.60 1.1K
15:17 83.60 83.60 83.57 83.58 1.6K
15:18 83.61 83.64 83.61 83.64 6.2K
15:19 83.61 83.62 83.59 83.60 4.4K
15:20 83.61 83.62 83.59 83.62 8.1K
15:21 83.64 83.64 83.60 83.61 32.1K
15:22 83.63 83.67 83.63 83.67 1.2K
15:23 83.67 83.67 83.65 83.66 11.9K
15:24 83.67 83.70 83.67 83.67 4.0K
15:25 83.69 83.69 83.60 83.62 3.8K
15:26 83.62 83.62 83.60 83.62 2.6K
15:27 83.60 83.61 83.60 83.61 2.6K
15:28 83.61 83.61 83.59 83.60 3.5K
15:29 83.62 83.62 83.60 83.61 4.6K
15:30 83.61 83.64 83.61 83.64 3.5K
15:31 83.63 83.63 83.60 83.62 8.8K
15:32 83.61 83.61 83.61 83.61 0.7K
15:33 83.61 83.64 83.61 83.64 1.5K
15:34 83.64 83.64 83.64 83.64 1.3K
15:35 83.61 83.65 83.61 83.65 6.5K
15:36 83.63 83.63 83.62 83.62 2.1K
15:37 83.63 83.63 83.61 83.61 3.5K
15:38 83.60 83.60 83.57 83.58 1.2K
15:39 83.59 83.60 83.59 83.60 2.6K
15:40 83.58 83.58 83.58 83.58 1.6K
15:41 83.58 83.58 83.58 83.58 3.6K
15:42 83.53 83.53 83.53 83.53 0.6K
15:43 83.55 83.56 83.51 83.54 59.4K
15:44 83.53 83.53 83.51 83.53 2.3K
15:45 83.48 83.49 83.48 83.48 1.5K
15:46 83.49 83.53 83.49 83.53 1.5K
15:47 83.51 83.51 83.46 83.46 6.3K
15:48 83.46 83.47 83.46 83.46 2.0K
15:49 83.48 83.52 83.48 83.51 1.7K
15:50 83.51 83.51 83.47 83.49 3.2K
15:51 83.49 83.49 83.48 83.48 3.0K
15:52 83.47 83.48 83.45 83.48 3.6K
15:53 83.51 83.53 83.51 83.53 1.9K
15:54 83.54 83.54 83.51 83.53 10.9K
15:55 83.47 83.47 83.47 83.47 0.8K
15:56 83.43 83.49 83.43 83.49 1.6K
15:57 83.55 83.56 83.55 83.56 0.9K
15:58 83.53 83.55 83.53 83.55 1.7K
15:59 83.55 83.56 83.52 83.56 10.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available