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 82.25 82.25 82.12 82.12 29.6K
09:31 82.07 82.10 81.89 81.89 20.9K
09:32 81.79 81.79 81.79 81.79 0.8K
09:33 81.82 81.82 81.82 81.82 0.7K
09:34 81.74 81.85 81.74 81.85 1.5K
09:35 81.92 81.92 81.92 81.92 1.1K
09:37 81.54 81.54 81.54 81.53 0.5K
09:38 81.54 81.54 81.54 81.54 0.8K
09:39 81.49 81.49 81.33 81.33 2.0K
09:41 81.34 81.34 81.13 81.13 3.2K
09:42 81.20 81.20 81.20 81.20 0.7K
09:43 81.15 81.15 81.13 81.13 1.3K
09:44 81.15 81.15 81.15 81.15 0.6K
09:45 81.21 81.27 81.21 81.27 1.4K
09:46 81.27 81.36 81.27 81.36 2.0K
09:47 81.36 81.36 81.36 81.36 6.4K
09:48 81.46 81.46 81.42 81.42 0.6K
09:49 81.45 81.45 81.45 81.45 1.2K
09:51 81.39 81.39 81.39 81.39 0.4K
09:52 81.41 81.41 81.41 81.41 0.5K
09:54 81.32 81.32 81.32 81.32 0.5K
09:55 81.28 81.32 81.28 81.31 1.6K
09:56 81.28 81.28 81.27 81.27 0.7K
09:57 81.22 81.22 81.20 81.20 0.5K
09:58 81.16 81.21 81.15 81.19 1.4K
09:59 81.18 81.18 81.18 81.18 0.8K
10:00 81.32 81.39 81.32 81.39 1.6K
10:01 81.41 81.47 81.39 81.42 2.9K
10:02 81.47 81.47 81.38 81.38 1.3K
10:04 81.35 81.35 81.35 81.35 0.4K
10:05 81.39 81.39 81.39 81.39 0.2K
10:06 81.34 81.34 81.27 81.27 1.3K
10:07 81.30 81.30 81.20 81.21 9.2K
10:08 81.15 81.15 81.15 81.15 0.6K
10:09 81.35 81.35 81.35 81.35 1.1K
10:10 81.29 81.29 81.25 81.25 1.9K
10:11 81.36 81.40 81.34 81.35 6.4K
10:14 81.53 81.54 81.52 81.54 2.6K
10:15 81.52 81.52 81.52 81.52 0.7K
10:16 81.51 81.51 81.51 81.51 0.3K
10:17 81.48 81.48 81.45 81.45 5.6K
10:18 81.43 81.43 81.43 81.43 2.2K
10:19 81.48 81.49 81.48 81.49 3.1K
10:20 81.54 81.54 81.49 81.49 1.3K
10:21 81.51 81.51 81.51 81.51 0.4K
10:22 81.48 81.48 81.48 81.47 1.3K
10:23 81.50 81.50 81.50 81.50 0.3K
10:24 81.55 81.55 81.55 81.55 1.1K
10:25 81.55 81.57 81.50 81.57 2.7K
10:26 81.57 81.57 81.53 81.53 0.7K
10:27 81.62 81.62 81.62 81.62 0.4K
10:28 81.64 81.64 81.64 81.64 0.2K
10:29 81.65 81.68 81.63 81.68 0.9K
10:30 81.69 81.72 81.69 81.72 3.9K
10:32 81.75 81.75 81.70 81.70 7.4K
10:33 81.78 81.78 81.78 81.78 0.7K
10:34 81.80 81.80 81.75 81.75 2.2K
10:35 81.65 81.65 81.65 81.65 1.0K
10:37 81.64 81.64 81.64 81.64 1.6K
10:38 81.64 81.64 81.57 81.63 1.3K
10:39 81.68 81.68 81.68 81.68 0.5K
10:41 81.63 81.63 81.59 81.60 0.7K
10:42 81.53 81.53 81.50 81.50 0.9K
10:43 81.52 81.63 81.52 81.63 1.8K
10:44 81.62 81.68 81.62 81.68 0.8K
10:45 81.60 81.60 81.60 81.60 0.7K
10:46 81.63 81.63 81.63 81.63 0.4K
10:47 81.60 81.60 81.55 81.55 2.3K
10:48 81.59 81.59 81.56 81.56 1.6K
10:49 81.52 81.52 81.52 81.52 0.6K
10:50 81.58 81.58 81.46 81.46 1.4K
10:51 81.47 81.52 81.47 81.52 2.4K
10:53 81.66 81.69 81.66 81.69 1.0K
10:54 81.70 81.75 81.64 81.64 1.1K
10:55 81.59 81.64 81.59 81.64 4.3K
10:56 81.59 81.59 81.59 81.59 1.3K
10:57 81.64 81.74 81.64 81.74 1.1K
10:58 81.74 81.74 81.74 81.74 0.2K
10:59 81.70 81.70 81.68 81.69 3.3K
11:02 81.80 81.80 81.80 81.80 0.4K
11:03 81.83 81.83 81.76 81.76 1.2K
11:04 81.83 81.84 81.83 81.84 2.2K
11:06 81.85 81.87 81.85 81.87 1.5K
11:07 81.90 81.91 81.90 81.91 1.5K
11:08 81.86 81.86 81.86 81.86 0.2K
11:09 81.93 82.01 81.91 82.01 2.8K
11:10 82.02 82.04 82.02 82.04 0.4K
11:11 82.05 82.06 82.05 82.06 4.7K
11:12 82.06 82.15 82.06 82.15 4.3K
11:13 82.13 82.13 82.13 82.13 0.3K
11:14 82.11 82.15 82.10 82.13 3.4K
11:15 82.12 82.16 82.12 82.16 1.3K
11:16 82.17 82.21 82.17 82.21 1.2K
11:17 82.22 82.25 82.22 82.25 1.5K
11:18 82.26 82.26 82.26 82.26 0.8K
11:19 82.24 82.24 82.24 82.24 0.5K
11:20 82.26 82.27 82.24 82.24 2.5K
11:21 82.28 82.35 82.28 82.33 1.6K
11:22 82.29 82.30 82.29 82.30 1.7K
11:23 82.31 82.32 82.29 82.29 0.7K
11:24 82.27 82.27 82.27 82.27 0.5K
11:25 82.22 82.22 82.20 82.20 2.7K
11:26 82.20 82.20 82.15 82.15 2.0K
11:28 82.22 82.23 82.22 82.23 0.7K
11:30 82.18 82.18 82.18 82.18 0.5K
11:31 82.21 82.21 82.21 82.21 0.2K
11:32 82.21 82.23 82.21 82.22 1.4K
11:33 82.22 82.22 82.22 82.22 3.2K
11:35 82.29 82.29 82.27 82.27 1.5K
11:36 82.30 82.30 82.30 82.30 1.2K
11:37 82.29 82.29 82.29 82.29 0.8K
11:38 82.28 82.28 82.28 82.28 0.3K
11:40 82.31 82.34 82.31 82.34 1.4K
11:41 82.30 82.34 82.30 82.34 4.0K
11:42 82.27 82.27 82.25 82.25 1.1K
11:43 82.26 82.26 82.25 82.25 3.3K
11:44 82.29 82.29 82.29 82.29 0.2K
11:45 82.21 82.21 82.20 82.20 0.4K
11:46 82.26 82.26 82.26 82.26 0.6K
11:48 82.22 82.25 82.22 82.24 1.2K
11:49 82.27 82.27 82.27 82.27 0.5K
11:51 82.20 82.20 82.16 82.18 1.5K
11:52 82.20 82.20 82.20 82.20 1.0K
11:53 82.17 82.17 82.14 82.14 1.2K
11:55 82.22 82.22 82.22 82.22 0.3K
11:56 82.25 82.27 82.25 82.27 2.2K
11:57 82.23 82.23 82.18 82.18 3.1K
11:58 82.24 82.24 82.22 82.22 1.7K
11:59 82.22 82.22 82.22 82.22 0.6K
12:00 82.29 82.32 82.29 82.32 3.4K
12:01 82.27 82.31 82.27 82.31 0.6K
12:02 82.23 82.24 82.23 82.24 2.3K
12:03 82.28 82.28 82.28 82.28 0.3K
12:04 82.26 82.26 82.23 82.23 0.7K
12:05 82.28 82.32 82.28 82.32 1.0K
12:08 82.30 82.32 82.30 82.32 0.5K
12:09 82.31 82.31 82.31 82.31 0.2K
12:10 82.31 82.31 82.26 82.26 1.1K
12:11 82.23 82.23 82.23 82.23 0.4K
12:12 82.28 82.28 82.28 82.28 0.3K
12:14 82.20 82.20 82.20 82.20 0.3K
12:15 82.15 82.15 82.14 82.14 1.1K
12:17 82.16 82.16 82.16 82.16 0.6K
12:18 82.14 82.14 82.14 82.14 0.8K
12:20 82.13 82.13 82.10 82.10 0.7K
12:21 82.12 82.12 82.12 82.12 2.2K
12:22 82.06 82.06 82.05 82.05 1.0K
12:23 82.07 82.07 82.07 82.06 0.2K
12:24 81.99 81.99 81.95 81.95 10.1K
12:25 81.96 81.96 81.96 81.96 1.9K
12:26 81.95 81.96 81.93 81.96 2.9K
12:27 81.98 81.98 81.92 81.92 2.0K
12:29 81.92 81.92 81.92 81.92 0.4K
12:30 81.89 81.89 81.88 81.88 1.5K
12:33 81.88 81.88 81.88 81.88 1.4K
12:34 81.89 81.89 81.89 81.89 3.7K
12:35 81.88 81.88 81.85 81.85 0.4K
12:36 81.84 81.84 81.84 81.84 0.8K
12:37 81.94 82.02 81.94 82.02 5.0K
12:38 82.05 82.05 82.01 82.02 3.1K
12:39 82.05 82.05 82.05 82.05 0.3K
12:40 82.06 82.07 82.06 82.07 1.0K
12:41 82.14 82.14 82.14 82.14 0.4K
12:42 82.15 82.21 82.15 82.21 1.4K
12:44 82.12 82.12 82.12 82.12 6.2K
12:45 82.13 82.14 82.13 82.14 1.1K
12:49 82.13 82.14 82.13 82.14 1.3K
12:50 82.18 82.18 82.15 82.15 0.3K
12:51 82.15 82.15 82.15 82.15 0.7K
12:52 82.19 82.19 82.19 82.19 0.6K
12:53 82.16 82.16 82.16 82.16 0.4K
12:54 82.14 82.16 82.14 82.16 1.0K
12:55 82.16 82.19 82.16 82.19 0.6K
12:57 82.22 82.22 82.22 82.21 0.3K
12:59 82.10 82.17 82.09 82.17 2.2K
13:00 82.15 82.17 82.15 82.17 14.0K
13:01 82.16 82.20 82.16 82.18 2.8K
13:02 82.21 82.22 82.20 82.20 1.8K
13:03 82.19 82.22 82.19 82.22 3.8K
13:04 82.16 82.16 82.16 82.16 0.4K
13:05 82.13 82.13 82.13 82.13 1.6K
13:06 82.10 82.10 82.10 82.10 1.8K
13:08 82.09 82.09 82.09 82.09 0.4K
13:09 82.05 82.09 82.05 82.09 0.7K
13:10 82.06 82.06 82.00 82.00 4.8K
13:11 82.01 82.03 82.00 82.03 0.9K
13:12 81.97 81.97 81.97 81.97 7.4K
13:14 81.96 82.02 81.96 82.02 0.9K
13:15 82.06 82.08 82.06 82.08 1.9K
13:16 82.12 82.13 82.06 82.06 1.8K
13:17 82.08 82.13 82.08 82.13 1.5K
13:18 82.14 82.14 82.12 82.12 0.3K
13:19 82.17 82.17 82.16 82.16 2.4K
13:20 82.17 82.17 82.13 82.17 2.0K
13:21 82.17 82.19 82.15 82.17 2.1K
13:22 82.17 82.17 82.17 82.17 1.8K
13:23 82.19 82.19 82.19 82.19 0.2K
13:24 82.19 82.19 82.14 82.14 1.3K
13:25 82.16 82.20 82.16 82.20 2.1K
13:26 82.23 82.23 82.23 82.23 0.7K
13:27 82.25 82.25 82.24 82.24 3.5K
13:28 82.27 82.27 82.27 82.27 0.4K
13:29 82.30 82.30 82.25 82.25 4.2K
13:30 82.29 82.32 82.29 82.31 1.7K
13:31 82.34 82.34 82.34 82.34 2.0K
13:32 82.32 82.33 82.32 82.32 1.7K
13:33 82.32 82.32 82.32 82.32 0.7K
13:34 82.32 82.36 82.32 82.35 1.9K
13:35 82.37 82.37 82.37 82.37 0.1K
13:36 82.41 82.42 82.41 82.42 2.0K
13:37 82.44 82.46 82.44 82.46 1.1K
13:38 82.47 82.47 82.47 82.47 0.4K
13:39 82.45 82.45 82.42 82.42 19.0K
13:40 82.39 82.40 82.38 82.40 1.0K
13:41 82.39 82.41 82.39 82.41 1.2K
13:42 82.41 82.41 82.41 82.41 0.6K
13:43 82.40 82.44 82.40 82.42 0.9K
13:44 82.43 82.43 82.43 82.43 1.2K
13:45 82.38 82.38 82.38 82.38 2.9K
13:46 82.42 82.42 82.40 82.40 1.3K
13:47 82.33 82.37 82.33 82.37 2.3K
13:49 82.33 82.35 82.33 82.35 0.6K
13:50 82.39 82.44 82.39 82.39 4.7K
13:51 82.42 82.42 82.40 82.40 1.5K
13:52 82.40 82.40 82.40 82.40 0.8K
13:53 82.38 82.38 82.37 82.37 0.5K
13:54 82.40 82.40 82.40 82.40 0.7K
13:56 82.36 82.36 82.33 82.33 0.6K
13:57 82.33 82.33 82.32 82.33 1.4K
13:58 82.36 82.36 82.36 82.36 0.5K
14:00 82.31 82.31 82.28 82.28 1.9K
14:01 82.29 82.29 82.23 82.23 3.1K
14:02 82.24 82.27 82.24 82.27 1.1K
14:03 82.30 82.30 82.30 82.30 0.2K
14:04 82.26 82.26 82.26 82.26 0.3K
14:05 82.30 82.30 82.29 82.29 1.4K
14:06 82.22 82.22 82.22 82.22 6.1K
14:07 82.26 82.64 82.26 82.47 14.7K
14:08 82.47 82.48 82.47 82.48 0.8K
14:09 82.41 82.41 82.41 82.41 2.9K
14:10 82.48 82.48 82.48 82.48 0.9K
14:12 82.57 82.57 82.57 82.57 0.2K
14:13 82.57 82.57 82.57 82.57 0.4K
14:14 82.43 82.43 82.43 82.43 0.2K
14:15 82.42 82.46 82.42 82.46 2.3K
14:16 82.57 82.57 82.50 82.50 5.4K
14:17 82.54 82.54 82.52 82.52 0.9K
14:18 82.53 82.55 82.53 82.54 1.2K
14:19 82.55 82.55 82.55 82.55 1.0K
14:20 82.55 82.55 82.55 82.55 2.6K
14:22 82.54 82.54 82.52 82.52 0.9K
14:23 82.53 82.53 82.53 82.53 1.1K
14:24 82.57 82.57 82.57 82.57 3.2K
14:25 82.55 82.55 82.51 82.51 1.9K
14:27 82.58 82.58 82.58 82.58 0.5K
14:28 82.56 82.56 82.49 82.49 1.5K
14:29 82.38 82.48 82.38 82.46 3.4K
14:30 82.45 82.46 82.45 82.46 1.7K
14:31 82.47 82.51 82.44 82.51 2.7K
14:32 82.55 82.55 82.50 82.50 1.3K
14:33 82.48 82.49 82.48 82.49 0.5K
14:34 82.48 82.48 82.46 82.46 1.1K
14:35 82.44 82.45 82.41 82.42 1.2K
14:36 82.41 82.41 82.35 82.36 2.6K
14:37 82.36 82.37 82.36 82.36 0.9K
14:38 82.39 82.39 82.39 82.39 0.6K
14:39 82.32 82.34 82.32 82.33 1.3K
14:40 82.33 82.33 82.32 82.32 0.5K
14:41 82.28 82.29 82.27 82.27 1.1K
14:42 82.27 82.29 82.27 82.29 1.0K
14:43 82.30 82.30 82.26 82.26 3.7K
14:44 82.24 82.24 82.24 82.24 0.7K
14:45 82.26 82.29 82.26 82.29 1.4K
14:46 82.30 82.33 82.30 82.33 3.4K
14:47 82.32 82.32 82.32 82.32 1.2K
14:49 82.37 82.40 82.37 82.39 1.8K
14:50 82.38 82.40 82.38 82.39 3.2K
14:51 82.40 82.40 82.35 82.37 3.4K
14:52 82.34 82.34 82.32 82.34 4.7K
14:53 82.31 82.35 82.31 82.34 2.0K
14:54 82.31 82.31 82.31 82.31 0.4K
14:55 82.34 82.36 82.34 82.36 2.0K
14:56 82.30 82.30 82.30 82.30 2.2K
14:57 82.30 82.30 82.27 82.27 2.2K
14:58 82.26 82.29 82.26 82.26 2.1K
14:59 82.27 82.27 82.21 82.27 2.6K
15:00 82.28 82.29 82.28 82.29 0.8K
15:01 82.32 82.32 82.30 82.30 0.9K
15:02 82.28 82.32 82.25 82.31 8.6K
15:03 82.32 82.32 82.29 82.29 1.5K
15:04 82.32 82.32 82.29 82.29 5.3K
15:05 82.29 82.32 82.29 82.31 1.4K
15:06 82.32 82.32 82.29 82.32 1.8K
15:07 82.30 82.30 82.26 82.30 38.5K
15:08 82.28 82.30 82.27 82.30 3.7K
15:09 82.29 82.29 82.27 82.27 4.0K
15:10 82.24 82.24 82.24 82.24 4.7K
15:11 82.25 82.33 82.25 82.33 12.6K
15:12 82.36 82.36 82.36 82.36 0.8K
15:13 82.36 82.37 82.36 82.37 1.6K
15:14 82.38 82.39 82.35 82.39 7.6K
15:15 82.39 82.43 82.39 82.41 3.1K
15:16 82.36 82.39 82.34 82.39 9.0K
15:17 82.39 82.39 82.34 82.34 2.2K
15:18 82.34 82.39 82.34 82.39 3.1K
15:19 82.36 82.36 82.33 82.33 4.3K
15:20 82.30 82.36 82.30 82.36 3.9K
15:21 82.34 82.36 82.33 82.36 7.2K
15:22 82.37 82.41 82.32 82.32 4.9K
15:23 82.30 82.34 82.29 82.34 1.5K
15:24 82.33 82.33 82.31 82.33 3.4K
15:25 82.30 82.30 82.28 82.28 3.4K
15:26 82.25 82.28 82.25 82.25 5.1K
15:27 82.25 82.28 82.25 82.25 2.4K
15:28 82.26 82.30 82.26 82.29 6.2K
15:29 82.32 82.32 82.22 82.22 4.6K
15:30 82.24 82.24 82.18 82.23 4.0K
15:31 82.23 82.26 82.23 82.26 11.5K
15:32 82.25 82.25 82.20 82.22 3.1K
15:33 82.24 82.25 82.20 82.20 21.7K
15:34 82.21 82.21 82.16 82.18 5.7K
15:35 82.17 82.17 82.13 82.13 3.3K
15:36 82.15 82.16 82.12 82.12 4.1K
15:37 82.18 82.24 82.18 82.24 3.9K
15:38 82.25 82.27 82.24 82.24 5.9K
15:39 82.24 82.24 82.22 82.22 3.2K
15:40 82.21 82.27 82.20 82.27 4.4K
15:41 82.25 82.30 82.24 82.30 3.5K
15:42 82.34 82.35 82.30 82.34 2.3K
15:43 82.34 82.34 82.31 82.33 7.3K
15:44 82.34 82.39 82.33 82.39 7.1K
15:45 82.43 82.45 82.42 82.42 2.3K
15:46 82.48 82.49 82.47 82.47 3.3K
15:47 82.46 82.50 82.46 82.49 3.1K
15:48 82.49 82.53 82.49 82.53 3.5K
15:49 82.56 82.60 82.56 82.60 2.6K
15:50 82.59 82.73 82.59 82.68 7.9K
15:51 82.74 82.74 82.70 82.70 4.2K
15:52 82.71 82.73 82.70 82.73 4.9K
15:53 82.74 82.79 82.74 82.74 9.0K
15:54 82.72 82.80 82.72 82.80 4.6K
15:55 82.73 82.79 82.73 82.79 6.0K
15:56 82.87 82.87 82.81 82.81 1.5K
15:57 82.79 82.79 82.74 82.76 5.4K
15:58 82.72 82.72 82.67 82.68 6.4K
15:59 82.69 82.69 82.55 82.61 41.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available