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 82.89 83.04 82.70 82.75 61.6K
09:31 82.62 82.62 82.62 82.62 0.5K
09:32 82.56 82.56 82.56 82.56 0.4K
09:33 82.21 82.21 82.21 82.21 0.7K
09:35 82.57 82.57 82.57 82.57 0.7K
09:36 82.78 82.78 82.78 82.78 0.2K
09:37 82.97 82.97 82.97 82.97 0.5K
09:38 83.00 83.00 83.00 83.00 0.1K
09:39 82.89 82.89 82.88 82.89 2.1K
09:40 83.02 83.02 83.02 83.02 0.5K
09:41 82.79 82.85 82.74 82.85 6.1K
09:43 82.92 82.96 82.92 82.95 1.8K
09:45 83.01 83.03 83.01 83.03 1.7K
09:48 83.14 83.14 83.14 83.14 0.2K
09:49 83.07 83.07 83.07 83.07 2.4K
09:50 83.04 83.13 83.04 83.08 0.8K
09:51 83.10 83.16 83.10 83.16 3.2K
09:52 83.09 83.13 83.09 83.13 1.2K
09:53 83.15 83.15 83.15 83.15 0.4K
09:54 83.19 83.19 83.19 83.19 0.4K
09:55 83.08 83.08 83.08 83.08 0.3K
09:56 83.04 83.09 83.04 83.09 0.7K
09:58 83.00 83.02 83.00 83.02 1.1K
09:59 82.98 82.98 82.96 82.96 3.2K
10:00 83.13 83.19 83.06 83.16 3.5K
10:01 83.18 83.21 83.10 83.21 4.2K
10:02 83.24 83.32 83.24 83.29 8.0K
10:03 83.47 83.52 83.47 83.48 3.1K
10:04 83.57 83.57 83.49 83.55 2.5K
10:05 83.63 83.63 83.63 83.63 0.5K
10:06 83.56 83.64 83.56 83.64 0.8K
10:07 83.66 83.66 83.50 83.53 11.8K
10:08 83.41 83.54 83.41 83.54 6.7K
10:09 83.57 83.57 83.47 83.47 2.8K
10:10 83.47 83.47 83.47 83.47 0.6K
10:11 83.40 83.40 83.33 83.35 2.1K
10:12 83.30 83.30 83.24 83.27 0.8K
10:13 83.36 83.46 83.36 83.46 5.9K
10:14 83.45 83.45 83.45 83.45 0.3K
10:15 83.46 83.53 83.46 83.53 0.9K
10:16 83.52 83.53 83.52 83.53 1.1K
10:17 83.50 83.53 83.50 83.53 1.1K
10:18 83.54 83.54 83.54 83.54 0.6K
10:20 83.50 83.51 83.43 83.49 1.7K
10:21 83.49 83.53 83.48 83.53 4.7K
10:22 83.56 83.56 83.53 83.53 1.2K
10:23 83.54 83.62 83.54 83.59 7.8K
10:24 83.62 83.62 83.62 83.62 2.3K
10:25 83.56 83.56 83.56 83.56 0.6K
10:26 83.60 83.60 83.57 83.57 0.8K
10:27 83.57 83.60 83.57 83.60 1.9K
10:28 83.61 83.63 83.57 83.58 1.3K
10:29 83.64 83.64 83.62 83.62 0.8K
10:30 83.62 83.64 83.60 83.60 1.0K
10:31 83.61 83.61 83.53 83.53 4.4K
10:32 83.53 83.53 83.49 83.49 0.8K
10:33 83.51 83.54 83.47 83.47 2.2K
10:34 83.51 83.51 83.50 83.50 0.8K
10:35 83.53 83.53 83.53 83.53 0.6K
10:36 83.59 83.59 83.59 83.59 0.2K
10:37 83.63 83.63 83.63 83.63 0.3K
10:38 83.58 83.59 83.57 83.59 4.3K
10:39 83.63 83.65 83.63 83.64 10.4K
10:40 83.72 83.72 83.72 83.72 0.4K
10:41 83.72 83.72 83.70 83.72 9.7K
10:42 83.78 83.78 83.78 83.78 1.0K
10:43 83.80 83.80 83.73 83.73 0.7K
10:45 83.66 83.73 83.66 83.72 1.7K
10:46 83.71 83.76 83.71 83.76 3.1K
10:48 83.78 83.78 83.74 83.75 1.6K
10:49 83.75 83.75 83.75 83.75 0.4K
10:50 83.74 83.74 83.74 83.74 2.2K
10:51 83.77 83.77 83.77 83.77 0.1K
10:52 83.78 83.80 83.78 83.80 1.1K
10:53 83.79 83.82 83.79 83.82 2.6K
10:54 83.80 83.80 83.80 83.80 0.6K
10:55 83.85 83.85 83.85 83.85 3.2K
10:56 83.88 83.88 83.88 83.88 0.1K
10:57 83.84 83.84 83.83 83.83 1.3K
10:58 83.90 83.90 83.90 83.90 1.5K
10:59 83.88 83.88 83.88 83.88 1.7K
11:01 83.84 83.84 83.84 83.84 2.2K
11:02 83.83 83.83 83.80 83.80 1.0K
11:03 83.77 83.77 83.74 83.74 1.0K
11:04 83.78 83.84 83.78 83.84 0.8K
11:05 83.90 83.90 83.84 83.87 1.5K
11:06 83.87 83.87 83.87 83.87 0.6K
11:07 83.84 83.85 83.81 83.83 4.1K
11:08 83.82 83.85 83.81 83.85 7.0K
11:09 83.82 83.84 83.82 83.83 16.1K
11:10 83.80 83.82 83.80 83.80 10.9K
11:11 83.78 83.80 83.78 83.78 4.9K
11:12 83.75 83.76 83.75 83.76 4.1K
11:13 83.77 83.79 83.77 83.79 9.9K
11:14 83.79 83.79 83.77 83.77 17.6K
11:15 83.81 83.81 83.79 83.79 11.0K
11:16 83.81 83.85 83.81 83.84 11.9K
11:17 83.86 83.86 83.86 83.86 3.0K
11:18 83.85 83.85 83.80 83.81 21.8K
11:19 83.85 83.85 83.80 83.82 0.8K
11:20 83.80 83.80 83.76 83.76 1.4K
11:21 83.82 83.82 83.79 83.79 2.3K
11:22 83.81 83.83 83.81 83.83 1.2K
11:23 83.86 83.86 83.83 83.83 0.7K
11:24 83.86 83.87 83.86 83.87 4.6K
11:26 83.91 83.91 83.91 83.91 0.2K
11:27 83.95 83.95 83.92 83.93 4.5K
11:28 83.97 83.97 83.97 83.97 2.2K
11:29 83.96 83.97 83.93 83.93 3.6K
11:30 83.93 83.93 83.88 83.93 2.1K
11:31 83.86 83.86 83.86 83.86 1.6K
11:32 83.83 83.83 83.76 83.77 5.9K
11:33 83.88 83.88 83.86 83.86 0.4K
11:34 83.83 83.83 83.83 83.83 2.0K
11:35 83.79 83.79 83.79 83.79 3.5K
11:36 83.87 83.87 83.80 83.80 2.0K
11:37 83.86 83.87 83.86 83.87 3.3K
11:39 83.77 83.77 83.75 83.75 2.9K
11:40 83.77 83.77 83.77 83.77 0.5K
11:41 83.71 83.74 83.71 83.74 4.4K
11:42 83.65 83.65 83.65 83.65 0.2K
11:43 83.64 83.64 83.61 83.61 1.4K
11:44 83.60 83.60 83.57 83.57 3.8K
11:45 83.58 83.58 83.56 83.56 2.3K
11:46 83.54 83.54 83.54 83.54 12.7K
11:47 83.48 83.49 83.47 83.49 2.2K
11:48 83.49 83.54 83.45 83.54 1.9K
11:49 83.54 83.54 83.50 83.50 1.6K
11:50 83.46 83.46 83.45 83.46 3.1K
11:51 83.43 83.46 83.43 83.44 2.7K
11:52 83.40 83.46 83.40 83.46 1.6K
11:53 83.50 83.50 83.44 83.44 5.2K
11:54 83.44 83.44 83.39 83.39 8.1K
11:55 83.32 83.32 83.29 83.29 2.6K
11:57 83.28 83.28 83.28 83.28 0.4K
11:58 83.17 83.19 83.17 83.19 0.2K
11:59 83.15 83.15 83.12 83.12 0.5K
12:00 83.14 83.14 83.14 83.14 0.4K
12:01 83.19 83.19 83.19 83.19 0.6K
12:02 83.21 83.21 83.15 83.15 3.2K
12:03 83.13 83.13 83.03 83.03 2.8K
12:04 83.00 83.04 83.00 83.04 4.3K
12:05 83.08 83.14 83.08 83.14 1.7K
12:06 83.14 83.14 83.12 83.12 1.0K
12:07 83.12 83.12 83.12 83.12 2.7K
12:08 83.14 83.20 83.14 83.19 1.9K
12:09 83.19 83.19 83.19 83.19 0.7K
12:10 83.12 83.12 83.11 83.11 1.2K
12:11 83.11 83.11 83.11 83.11 0.4K
12:12 83.13 83.13 83.13 83.13 0.2K
12:13 83.04 83.05 83.04 83.04 0.7K
12:14 83.12 83.12 83.09 83.09 2.1K
12:15 83.07 83.07 83.01 83.01 0.8K
12:16 82.96 82.96 82.96 82.96 1.7K
12:17 82.92 83.01 82.92 83.01 1.6K
12:19 83.00 83.00 82.95 82.95 0.7K
12:20 82.98 82.99 82.98 82.99 0.8K
12:22 82.99 83.03 82.99 83.03 1.5K
12:23 82.98 83.05 82.98 83.00 0.8K
12:24 83.02 83.02 82.98 82.98 0.7K
12:25 82.96 83.09 82.96 83.09 2.7K
12:26 83.10 83.12 83.10 83.11 20.0K
12:27 83.13 83.13 83.07 83.07 2.2K
12:28 83.09 83.09 83.09 83.09 0.4K
12:29 83.08 83.09 83.08 83.09 1.0K
12:30 83.04 83.06 83.04 83.06 0.4K
12:31 83.09 83.13 83.09 83.13 2.7K
12:32 83.09 83.10 83.08 83.10 0.6K
12:33 83.12 83.12 83.12 83.12 1.0K
12:34 83.15 83.17 83.15 83.17 1.4K
12:35 83.17 83.18 83.17 83.18 0.6K
12:36 83.21 83.21 83.20 83.20 1.5K
12:37 83.24 83.27 83.24 83.27 0.9K
12:38 83.27 83.27 83.21 83.21 0.7K
12:39 83.21 83.21 83.21 83.21 0.3K
12:40 83.19 83.19 83.15 83.16 0.6K
12:41 83.13 83.15 83.10 83.15 2.0K
12:43 83.12 83.21 83.12 83.21 0.8K
12:45 83.16 83.18 83.15 83.15 0.7K
12:46 83.13 83.13 83.13 83.13 1.0K
12:47 83.19 83.20 83.14 83.15 1.3K
12:48 83.16 83.16 83.13 83.13 0.9K
12:49 83.11 83.11 83.11 83.11 2.3K
12:50 83.06 83.12 83.06 83.12 4.5K
12:51 83.16 83.16 83.16 83.16 0.5K
12:52 83.07 83.08 83.07 83.08 0.4K
12:53 83.05 83.05 83.05 83.05 0.3K
12:54 83.08 83.14 83.08 83.14 7.4K
12:55 83.09 83.09 83.09 83.09 0.4K
12:56 83.15 83.15 83.15 83.15 2.3K
12:57 83.12 83.12 83.08 83.08 1.1K
12:58 83.08 83.11 83.07 83.11 1.6K
12:59 83.12 83.12 83.08 83.08 1.5K
13:00 83.12 83.12 83.12 83.12 9.5K
13:01 83.11 83.11 83.11 83.11 0.4K
13:02 83.19 83.20 83.19 83.20 0.9K
13:03 83.22 83.27 83.22 83.27 2.6K
13:04 83.30 83.30 83.30 83.30 0.7K
13:05 83.36 83.36 83.28 83.28 3.4K
13:06 83.28 83.28 83.28 83.28 0.8K
13:07 83.29 83.29 83.29 83.29 1.0K
13:08 83.30 83.33 83.30 83.33 1.2K
13:10 83.33 83.33 83.33 83.33 3.5K
13:12 83.33 83.33 83.33 83.33 0.3K
13:13 83.38 83.38 83.38 83.38 8.8K
13:14 83.35 83.35 83.35 83.35 2.7K
13:15 83.42 83.42 83.42 83.42 2.5K
13:16 83.38 83.38 83.38 83.38 0.7K
13:17 83.42 83.44 83.42 83.44 1.5K
13:18 83.42 83.43 83.42 83.43 0.6K
13:19 83.43 83.43 83.41 83.41 5.5K
13:20 83.43 83.43 83.43 83.43 0.6K
13:21 83.43 83.46 83.43 83.46 1.1K
13:22 83.47 83.47 83.47 83.47 0.3K
13:23 83.45 83.47 83.45 83.46 4.6K
13:24 83.44 83.48 83.40 83.40 6.4K
13:26 83.40 83.43 83.39 83.39 4.5K
13:27 83.40 83.40 83.35 83.35 3.2K
13:28 83.35 83.35 83.35 83.35 0.1K
13:29 83.40 83.42 83.36 83.36 13.5K
13:30 83.40 83.40 83.40 83.40 0.9K
13:31 83.42 83.42 83.42 83.42 0.5K
13:32 83.42 83.42 83.42 83.42 0.6K
13:33 83.44 83.44 83.44 83.44 1.1K
13:34 83.45 83.46 83.45 83.46 2.2K
13:35 83.46 83.46 83.43 83.45 8.6K
13:36 83.41 83.44 83.41 83.44 2.2K
13:37 83.41 83.43 83.41 83.43 0.8K
13:38 83.43 83.43 83.39 83.39 0.7K
13:39 83.36 83.38 83.36 83.37 1.0K
13:40 83.36 83.36 83.33 83.33 1.7K
13:41 83.32 83.32 83.31 83.31 3.2K
13:42 83.31 83.31 83.29 83.31 6.0K
13:43 83.27 83.27 83.27 83.27 0.9K
13:44 83.21 83.21 83.21 83.21 0.7K
13:45 83.21 83.23 83.21 83.23 0.5K
13:47 83.32 83.32 83.24 83.24 2.4K
13:48 83.25 83.28 83.25 83.28 1.1K
13:49 83.30 83.30 83.29 83.29 1.6K
13:50 83.32 83.32 83.32 83.32 2.1K
13:51 83.37 83.38 83.33 83.33 1.5K
13:52 83.28 83.28 83.24 83.24 3.0K
13:53 83.23 83.23 83.23 83.23 0.9K
13:54 83.25 83.28 83.24 83.28 2.4K
13:55 83.24 83.24 83.24 83.24 0.2K
13:56 83.25 83.25 83.20 83.20 2.6K
13:57 83.17 83.19 83.17 83.19 1.1K
13:59 83.18 83.21 83.16 83.21 4.8K
14:00 83.21 83.21 83.19 83.19 5.6K
14:01 83.25 83.25 83.23 83.23 6.1K
14:03 83.26 83.26 83.26 83.26 0.4K
14:04 83.26 83.27 83.26 83.26 4.8K
14:05 83.27 83.29 83.27 83.29 1.5K
14:06 83.30 83.34 83.30 83.34 3.1K
14:07 83.33 83.37 83.33 83.37 0.5K
14:08 83.40 83.40 83.39 83.39 1.0K
14:09 83.40 83.41 83.37 83.40 1.4K
14:10 83.39 83.39 83.34 83.37 1.5K
14:11 83.39 83.40 83.36 83.36 0.9K
14:12 83.42 83.42 83.42 83.42 0.1K
14:13 83.39 83.42 83.39 83.40 3.9K
14:14 83.41 83.42 83.40 83.42 2.1K
14:15 83.40 83.44 83.40 83.44 1.8K
14:17 83.43 83.44 83.42 83.42 2.1K
14:18 83.44 83.46 83.44 83.46 3.0K
14:19 83.44 83.44 83.41 83.41 0.9K
14:20 83.45 83.50 83.44 83.50 8.8K
14:21 83.54 83.54 83.47 83.51 5.1K
14:22 83.48 83.48 83.48 83.48 0.5K
14:23 83.50 83.54 83.50 83.52 1.1K
14:24 83.55 83.55 83.53 83.53 23.6K
14:25 83.48 83.48 83.46 83.48 2.6K
14:26 83.49 83.49 83.38 83.38 0.8K
14:27 83.38 83.48 83.38 83.44 4.6K
14:29 83.49 83.49 83.48 83.48 0.7K
14:31 83.51 83.53 83.50 83.53 12.0K
14:32 83.53 83.54 83.49 83.54 4.5K
14:33 83.51 83.51 83.47 83.47 1.9K
14:34 83.49 83.49 83.49 83.49 0.3K
14:35 83.51 83.51 83.49 83.51 20.0K
14:36 83.48 83.48 83.47 83.47 1.7K
14:37 83.47 83.51 83.47 83.49 1.4K
14:38 83.50 83.53 83.47 83.53 0.9K
14:39 83.49 83.49 83.49 83.49 9.1K
14:40 83.52 83.52 83.48 83.48 0.6K
14:41 83.52 83.52 83.47 83.47 1.8K
14:42 83.49 83.49 83.49 83.49 0.9K
14:44 83.54 83.55 83.52 83.52 2.0K
14:45 83.56 83.58 83.54 83.58 1.1K
14:46 83.52 83.54 83.52 83.54 1.8K
14:47 83.51 83.51 83.49 83.49 2.5K
14:48 83.49 83.55 83.49 83.54 2.0K
14:49 83.56 83.56 83.53 83.53 1.4K
14:50 83.54 83.57 83.54 83.57 1.7K
14:51 83.56 83.56 83.56 83.56 2.5K
14:52 83.56 83.56 83.53 83.53 5.6K
14:53 83.57 83.57 83.57 83.57 0.3K
14:54 83.57 83.60 83.56 83.60 2.7K
14:55 83.63 83.65 83.63 83.63 5.2K
14:56 83.65 83.69 83.63 83.63 9.4K
14:57 83.58 83.59 83.58 83.59 3.1K
14:58 83.60 83.61 83.60 83.61 5.3K
14:59 83.60 83.61 83.60 83.61 0.5K
15:00 83.61 83.61 83.57 83.58 9.8K
15:01 83.60 83.65 83.60 83.65 1.9K
15:02 83.63 83.67 83.63 83.67 1.5K
15:03 83.64 83.70 83.64 83.67 8.8K
15:04 83.69 83.70 83.68 83.68 2.1K
15:05 83.68 83.69 83.68 83.69 1.0K
15:06 83.71 83.73 83.68 83.73 3.3K
15:07 83.74 83.74 83.72 83.72 2.8K
15:08 83.72 83.72 83.69 83.69 3.1K
15:10 83.63 83.63 83.60 83.60 1.5K
15:11 83.63 83.63 83.63 83.63 0.5K
15:12 83.63 83.64 83.61 83.64 2.3K
15:13 83.66 83.66 83.65 83.65 0.6K
15:14 83.68 83.69 83.68 83.69 2.2K
15:15 83.67 83.67 83.67 83.67 6.5K
15:16 83.66 83.66 83.64 83.65 7.2K
15:17 83.66 83.66 83.64 83.64 1.8K
15:18 83.65 83.67 83.65 83.67 4.8K
15:19 83.73 83.73 83.69 83.69 1.4K
15:20 83.71 83.73 83.71 83.72 3.6K
15:21 83.71 83.72 83.71 83.72 1.6K
15:22 83.72 83.76 83.72 83.76 5.4K
15:23 83.76 83.76 83.76 83.76 1.2K
15:24 83.73 83.74 83.73 83.74 2.3K
15:25 83.72 83.76 83.72 83.75 3.4K
15:26 83.76 83.76 83.76 83.76 0.4K
15:27 83.74 83.74 83.73 83.74 4.8K
15:28 83.80 83.80 83.80 83.80 0.3K
15:29 83.83 83.85 83.83 83.85 7.9K
15:30 83.84 83.86 83.83 83.84 13.6K
15:31 83.88 83.88 83.85 83.85 5.7K
15:32 83.88 83.88 83.82 83.87 11.3K
15:33 83.87 83.87 83.87 83.87 3.6K
15:34 83.86 83.88 83.86 83.88 1.5K
15:35 83.86 83.86 83.86 83.86 5.1K
15:37 83.81 83.86 83.81 83.86 6.1K
15:38 83.87 83.87 83.85 83.87 1.1K
15:39 83.87 83.87 83.82 83.83 26.9K
15:40 83.86 83.86 83.85 83.85 5.8K
15:41 83.86 83.86 83.84 83.84 6.0K
15:42 83.84 83.85 83.83 83.84 6.2K
15:43 83.85 83.85 83.85 83.85 0.9K
15:44 83.83 83.88 83.83 83.88 4.6K
15:45 83.90 83.93 83.89 83.89 13.2K
15:46 83.89 83.93 83.89 83.93 6.8K
15:47 83.91 83.93 83.91 83.92 2.7K
15:48 83.95 83.96 83.94 83.94 3.0K
15:49 83.96 83.96 83.94 83.94 10.1K
15:50 83.88 83.88 83.79 83.79 5.5K
15:51 83.78 83.79 83.67 83.68 3.5K
15:52 83.66 83.73 83.64 83.72 8.0K
15:53 83.74 83.75 83.72 83.75 14.7K
15:54 83.73 83.76 83.73 83.76 2.8K
15:55 83.66 83.66 83.58 83.59 8.6K
15:56 83.54 83.54 83.52 83.54 4.2K
15:57 83.55 83.55 83.53 83.53 5.2K
15:58 83.52 83.52 83.48 83.49 28.9K
15:59 83.49 83.49 83.30 83.38 142.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available