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 84.72 84.76 84.72 84.76 38.4K
09:31 84.60 84.60 84.48 84.48 4.7K
09:32 84.68 84.77 84.68 84.77 2.8K
09:33 84.84 84.87 84.80 84.87 0.6K
09:34 84.91 84.99 84.91 84.99 2.6K
09:35 84.98 84.98 84.89 84.98 1.2K
09:36 85.02 85.02 84.98 84.98 1.1K
09:37 84.96 85.03 84.90 84.90 3.3K
09:38 84.97 84.97 84.97 84.97 2.0K
09:40 84.94 84.94 84.94 84.94 0.9K
09:41 85.03 85.03 85.02 85.02 0.9K
09:43 85.00 85.00 85.00 85.00 1.3K
09:44 85.06 85.06 85.01 85.01 1.0K
09:45 85.04 85.04 84.95 84.95 2.0K
09:46 84.97 84.97 84.86 84.86 3.0K
09:47 84.93 84.93 84.93 84.93 0.6K
09:48 84.89 84.89 84.89 84.89 0.3K
09:49 84.76 84.76 84.73 84.75 4.7K
09:52 84.75 84.76 84.75 84.76 0.5K
09:53 84.73 84.73 84.70 84.70 0.7K
09:54 84.77 84.79 84.77 84.79 1.2K
09:55 84.82 84.87 84.79 84.87 1.7K
09:56 84.91 84.95 84.91 84.95 1.1K
09:57 84.97 84.99 84.96 84.99 4.5K
09:58 84.99 85.03 84.99 85.03 1.5K
09:59 85.06 85.06 85.03 85.03 1.7K
10:00 85.07 85.21 85.07 85.19 1.6K
10:01 85.17 85.27 85.17 85.27 1.9K
10:02 85.20 85.24 85.20 85.24 0.6K
10:03 85.26 85.26 85.23 85.23 0.9K
10:04 85.14 85.14 85.13 85.13 1.4K
10:06 85.08 85.08 85.04 85.04 5.0K
10:07 85.06 85.06 85.06 85.06 0.3K
10:08 85.10 85.10 85.08 85.08 0.5K
10:09 85.11 85.11 85.08 85.08 2.6K
10:10 84.99 84.99 84.99 84.99 2.6K
10:11 85.12 85.12 85.12 85.12 0.8K
10:12 85.09 85.09 85.09 85.09 1.7K
10:15 85.00 85.03 85.00 85.03 0.7K
10:16 85.04 85.08 85.04 85.08 4.0K
10:17 85.09 85.10 85.09 85.10 0.7K
10:19 85.18 85.20 85.18 85.20 1.5K
10:20 85.12 85.12 85.12 85.12 0.2K
10:21 85.14 85.21 85.14 85.21 0.9K
10:22 85.24 85.24 85.24 85.24 1.2K
10:23 85.23 85.23 85.23 85.23 1.3K
10:26 85.24 85.26 85.24 85.26 2.5K
10:27 85.28 85.28 85.28 85.28 0.6K
10:28 85.29 85.29 85.24 85.27 6.7K
10:29 85.29 85.36 85.29 85.36 1.2K
10:30 85.36 85.39 85.36 85.39 2.9K
10:31 85.42 85.42 85.42 85.42 0.4K
10:32 85.45 85.47 85.40 85.43 4.5K
10:33 85.43 85.43 85.43 85.43 0.8K
10:34 85.39 85.43 85.37 85.37 1.0K
10:35 85.41 85.46 85.41 85.46 0.7K
10:36 85.44 85.44 85.43 85.44 1.0K
10:38 85.52 85.55 85.52 85.55 1.2K
10:39 85.52 85.52 85.52 85.52 0.5K
10:40 85.55 85.55 85.55 85.55 0.9K
10:41 85.57 85.61 85.57 85.61 0.9K
10:42 85.63 85.63 85.63 85.63 0.3K
10:43 85.55 85.58 85.55 85.58 0.5K
10:44 85.57 85.58 85.52 85.52 2.0K
10:45 85.55 85.59 85.53 85.55 2.2K
10:46 85.59 85.59 85.58 85.58 1.0K
10:47 85.58 85.58 85.57 85.57 3.3K
10:50 85.41 85.41 85.38 85.38 3.1K
10:52 85.33 85.36 85.32 85.32 1.7K
10:53 85.35 85.35 85.35 85.35 7.7K
10:54 85.28 85.35 85.28 85.35 0.9K
10:55 85.41 85.41 85.41 85.41 0.2K
10:56 85.41 85.46 85.41 85.46 0.8K
10:57 85.44 85.44 85.44 85.44 0.7K
10:58 85.45 85.51 85.43 85.51 1.1K
10:59 85.45 85.47 85.45 85.47 1.9K
11:01 85.52 85.52 85.52 85.52 0.8K
11:02 85.55 85.55 85.50 85.50 0.9K
11:03 85.51 85.51 85.51 85.51 0.4K
11:04 85.55 85.55 85.55 85.55 3.1K
11:05 85.52 85.52 85.52 85.52 0.3K
11:06 85.50 85.55 85.49 85.55 2.1K
11:07 85.49 85.49 85.49 85.49 0.5K
11:08 85.52 85.59 85.52 85.52 3.0K
11:09 85.52 85.52 85.52 85.52 0.3K
11:11 85.50 85.50 85.46 85.46 2.8K
11:12 85.48 85.50 85.47 85.47 2.6K
11:13 85.42 85.46 85.42 85.46 1.0K
11:14 85.42 85.44 85.42 85.44 1.4K
11:15 85.43 85.43 85.40 85.43 4.2K
11:16 85.38 85.42 85.38 85.38 1.7K
11:17 85.43 85.43 85.43 85.43 1.3K
11:20 85.46 85.46 85.45 85.45 1.1K
11:21 85.47 85.47 85.47 85.47 0.1K
11:22 85.48 85.50 85.46 85.50 2.0K
11:23 85.50 85.53 85.50 85.53 0.6K
11:24 85.52 85.54 85.52 85.53 1.1K
11:25 85.54 85.54 85.54 85.54 1.6K
11:26 85.55 85.55 85.53 85.54 1.8K
11:27 85.54 85.54 85.54 85.54 0.4K
11:28 85.57 85.57 85.56 85.56 4.7K
11:29 85.55 85.59 85.55 85.57 1.0K
11:30 85.60 85.60 85.59 85.59 0.9K
11:31 85.60 85.60 85.54 85.60 0.9K
11:32 85.49 85.49 85.47 85.47 0.5K
11:33 85.48 85.51 85.48 85.51 1.3K
11:35 85.41 85.41 85.41 85.41 0.6K
11:36 85.42 85.42 85.39 85.39 0.8K
11:37 85.41 85.41 85.40 85.40 0.6K
11:38 85.37 85.40 85.37 85.40 1.1K
11:39 85.41 85.41 85.41 85.41 0.6K
11:40 85.45 85.45 85.45 85.45 0.5K
11:42 85.38 85.39 85.38 85.39 0.3K
11:43 85.43 85.43 85.42 85.42 0.5K
11:45 85.43 85.43 85.43 85.43 1.0K
11:46 85.48 85.48 85.48 85.48 1.2K
11:47 85.47 85.47 85.47 85.47 1.1K
11:48 85.47 85.47 85.46 85.46 2.4K
11:49 85.44 85.44 85.44 85.44 2.8K
11:50 85.53 85.53 85.53 85.53 0.2K
11:51 85.51 85.51 85.51 85.51 0.5K
11:52 85.53 85.58 85.53 85.57 0.7K
11:53 85.61 85.61 85.58 85.58 0.5K
11:54 85.58 85.60 85.58 85.58 1.4K
11:55 85.59 85.62 85.59 85.62 0.7K
11:57 85.55 85.55 85.54 85.54 0.5K
11:58 85.55 85.56 85.55 85.56 3.0K
11:59 85.54 85.55 85.54 85.55 0.6K
12:00 85.56 85.56 85.56 85.56 0.3K
12:01 85.54 85.59 85.54 85.59 19.3K
12:02 85.65 85.65 85.58 85.64 1.3K
12:03 85.65 85.65 85.65 85.65 0.6K
12:04 85.62 85.62 85.60 85.60 1.7K
12:05 85.59 85.59 85.59 85.59 0.4K
12:06 85.60 85.60 85.60 85.60 0.5K
12:09 85.58 85.58 85.52 85.52 1.4K
12:10 85.55 85.55 85.55 85.55 1.0K
12:11 85.57 85.57 85.57 85.57 5.9K
12:12 85.54 85.59 85.54 85.58 4.2K
12:13 85.56 85.56 85.53 85.53 2.3K
12:14 85.50 85.50 85.50 85.50 0.2K
12:15 85.50 85.50 85.50 85.50 0.8K
12:16 85.54 85.55 85.54 85.55 0.9K
12:17 85.50 85.50 85.50 85.50 0.1K
12:18 85.51 85.51 85.51 85.51 1.0K
12:20 85.52 85.52 85.52 85.52 0.3K
12:21 85.50 85.50 85.50 85.50 0.3K
12:22 85.55 85.55 85.55 85.55 0.2K
12:23 85.54 85.54 85.52 85.54 1.1K
12:24 85.52 85.52 85.52 85.52 0.7K
12:25 85.48 85.48 85.48 85.48 0.5K
12:26 85.49 85.49 85.49 85.49 0.2K
12:27 85.47 85.48 85.47 85.48 1.2K
12:29 85.58 85.58 85.58 85.58 0.7K
12:30 85.55 85.58 85.55 85.58 1.4K
12:31 85.55 85.55 85.53 85.53 1.2K
12:32 85.52 85.55 85.52 85.55 6.9K
12:33 85.57 85.57 85.57 85.57 0.3K
12:34 85.53 85.53 85.53 85.53 0.2K
12:36 85.56 85.56 85.53 85.53 2.5K
12:37 85.50 85.52 85.50 85.52 2.2K
12:39 85.49 85.49 85.49 85.49 0.2K
12:40 85.54 85.54 85.54 85.54 0.3K
12:41 85.53 85.53 85.53 85.53 0.2K
12:42 85.51 85.51 85.51 85.51 1.2K
12:43 85.54 85.54 85.54 85.54 0.1K
12:44 85.52 85.54 85.52 85.53 4.1K
12:47 85.46 85.47 85.46 85.47 9.8K
12:49 85.51 85.51 85.51 85.51 0.4K
12:51 85.47 85.47 85.47 85.47 0.2K
12:52 85.47 85.47 85.47 85.47 0.4K
12:53 85.49 85.49 85.49 85.49 0.6K
12:56 85.50 85.52 85.50 85.52 1.2K
12:57 85.51 85.51 85.48 85.48 5.5K
12:58 85.50 85.55 85.50 85.55 1.2K
12:59 85.57 85.57 85.57 85.57 1.1K
13:00 85.49 85.49 85.46 85.46 0.8K
13:01 85.43 85.45 85.43 85.45 0.7K
13:02 85.45 85.46 85.42 85.46 1.7K
13:03 85.43 85.47 85.43 85.47 0.5K
13:04 85.46 85.47 85.46 85.47 1.7K
13:05 85.46 85.46 85.43 85.43 1.2K
13:06 85.42 85.43 85.42 85.42 2.0K
13:07 85.37 85.40 85.37 85.39 1.4K
13:08 85.37 85.37 85.37 85.37 1.1K
13:10 85.41 85.41 85.40 85.40 1.2K
13:11 85.42 85.42 85.41 85.41 0.7K
13:12 85.41 85.42 85.41 85.42 0.8K
13:13 85.37 85.38 85.37 85.38 0.3K
13:14 85.38 85.39 85.38 85.39 0.7K
13:15 85.36 85.37 85.30 85.30 1.3K
13:16 85.32 85.34 85.32 85.34 0.9K
13:18 85.37 85.37 85.37 85.37 0.6K
13:20 85.35 85.35 85.35 85.35 0.4K
13:21 85.36 85.36 85.35 85.35 0.7K
13:23 85.32 85.35 85.32 85.35 0.9K
13:25 85.34 85.40 85.34 85.36 1.4K
13:26 85.32 85.34 85.32 85.34 0.5K
13:27 85.31 85.34 85.31 85.34 0.3K
13:28 85.34 85.34 85.34 85.34 0.2K
13:29 85.26 85.26 85.26 85.26 0.3K
13:30 85.31 85.33 85.31 85.33 0.7K
13:31 85.38 85.38 85.34 85.36 2.2K
13:32 85.37 85.38 85.37 85.38 0.8K
13:33 85.40 85.42 85.40 85.40 1.0K
13:34 85.44 85.44 85.39 85.39 1.8K
13:35 85.42 85.42 85.42 85.42 0.7K
13:36 85.44 85.46 85.44 85.46 0.6K
13:37 85.44 85.47 85.44 85.45 1.5K
13:38 85.45 85.45 85.43 85.44 2.2K
13:39 85.44 85.46 85.44 85.46 0.8K
13:41 85.49 85.49 85.49 85.49 0.7K
13:42 85.49 85.49 85.44 85.46 1.6K
13:43 85.45 85.48 85.44 85.44 3.5K
13:44 85.45 85.47 85.45 85.46 1.3K
13:45 85.46 85.46 85.46 85.46 0.4K
13:46 85.47 85.47 85.47 85.47 0.3K
13:47 85.48 85.51 85.48 85.51 1.4K
13:48 85.49 85.49 85.49 85.49 0.5K
13:49 85.54 85.54 85.54 85.54 0.1K
13:50 85.55 85.55 85.54 85.54 1.5K
13:51 85.56 85.56 85.56 85.56 0.2K
13:52 85.55 85.55 85.55 85.55 0.2K
13:53 85.55 85.58 85.55 85.57 1.2K
13:54 85.57 85.57 85.57 85.57 0.2K
13:55 85.56 85.57 85.56 85.57 2.5K
13:57 85.54 85.54 85.54 85.54 1.4K
13:58 85.52 85.52 85.52 85.52 0.5K
13:59 85.52 85.52 85.52 85.52 0.3K
14:00 85.45 85.45 85.45 85.45 0.3K
14:01 85.44 85.51 85.44 85.51 2.8K
14:03 85.53 85.53 85.51 85.51 0.8K
14:04 85.55 85.56 85.55 85.56 0.9K
14:05 85.56 85.58 85.56 85.58 0.5K
14:06 85.56 85.56 85.55 85.55 1.3K
14:07 85.57 85.57 85.55 85.57 3.1K
14:08 85.58 85.58 85.54 85.54 1.3K
14:09 85.55 85.55 85.55 85.55 2.2K
14:10 85.59 85.61 85.59 85.60 1.5K
14:11 85.55 85.55 85.55 85.55 1.4K
14:12 85.58 85.59 85.58 85.59 0.6K
14:13 85.57 85.57 85.55 85.57 3.3K
14:14 85.60 85.61 85.60 85.61 1.6K
14:15 85.59 85.61 85.59 85.61 1.1K
14:16 85.62 85.62 85.59 85.61 1.6K
14:17 85.64 85.64 85.64 85.64 2.5K
14:18 85.59 85.59 85.59 85.59 0.3K
14:19 85.59 85.59 85.59 85.59 0.3K
14:20 85.57 85.62 85.57 85.62 1.5K
14:22 85.63 85.63 85.60 85.60 2.2K
14:23 85.62 85.63 85.62 85.63 0.8K
14:24 85.63 85.63 85.59 85.63 4.2K
14:25 85.63 85.63 85.60 85.60 0.5K
14:26 85.60 85.60 85.60 85.60 0.7K
14:27 85.56 85.56 85.56 85.56 3.2K
14:28 85.55 85.56 85.52 85.56 3.2K
14:29 85.52 85.55 85.52 85.52 1.7K
14:30 85.56 85.56 85.55 85.55 2.8K
14:31 85.60 85.60 85.58 85.58 1.0K
14:32 85.60 85.60 85.58 85.58 3.4K
14:33 85.60 85.60 85.60 85.60 0.3K
14:34 85.60 85.60 85.56 85.59 1.3K
14:35 85.56 85.56 85.56 85.56 15.6K
14:37 85.58 85.58 85.58 85.58 0.7K
14:38 85.56 85.56 85.53 85.55 6.9K
14:40 85.55 85.55 85.55 85.55 0.5K
14:42 85.51 85.52 85.51 85.52 1.3K
14:43 85.52 85.55 85.52 85.55 4.5K
14:44 85.57 85.57 85.54 85.54 2.1K
14:45 85.53 85.53 85.48 85.48 1.2K
14:46 85.50 85.50 85.49 85.49 5.3K
14:48 85.51 85.51 85.48 85.48 0.7K
14:49 85.51 85.51 85.50 85.50 10.3K
14:50 85.51 85.51 85.51 85.51 1.2K
14:52 85.53 85.53 85.52 85.52 1.1K
14:54 85.49 85.49 85.44 85.44 0.6K
14:55 85.45 85.45 85.45 85.45 0.3K
14:56 85.44 85.44 85.42 85.42 2.1K
14:57 85.43 85.43 85.41 85.42 1.4K
14:58 85.40 85.40 85.40 85.40 0.5K
14:59 85.42 85.42 85.42 85.42 0.2K
15:00 85.39 85.39 85.31 85.31 3.7K
15:01 85.31 85.38 85.31 85.37 1.4K
15:02 85.37 85.38 85.37 85.38 2.1K
15:03 85.38 85.38 85.35 85.37 2.7K
15:04 85.39 85.40 85.38 85.39 2.1K
15:05 85.42 85.44 85.40 85.44 2.5K
15:06 85.40 85.40 85.40 85.40 0.8K
15:07 85.37 85.39 85.37 85.39 3.8K
15:09 85.35 85.36 85.35 85.36 0.8K
15:10 85.34 85.35 85.30 85.34 3.3K
15:11 85.36 85.37 85.33 85.37 4.5K
15:12 85.35 85.37 85.35 85.37 3.0K
15:13 85.37 85.37 85.35 85.35 2.5K
15:14 85.39 85.39 85.36 85.36 0.8K
15:15 85.38 85.39 85.37 85.39 1.9K
15:16 85.39 85.39 85.39 85.39 1.5K
15:17 85.33 85.33 85.29 85.29 2.3K
15:18 85.30 85.30 85.28 85.28 0.6K
15:19 85.24 85.26 85.24 85.26 0.5K
15:20 85.26 85.28 85.24 85.24 2.4K
15:21 85.27 85.27 85.22 85.22 3.9K
15:22 85.20 85.20 85.17 85.20 1.8K
15:23 85.20 85.20 85.20 85.20 0.6K
15:24 85.21 85.21 85.18 85.20 1.7K
15:25 85.17 85.20 85.17 85.20 0.8K
15:26 85.20 85.23 85.19 85.22 5.2K
15:27 85.20 85.23 85.20 85.23 3.5K
15:28 85.20 85.22 85.20 85.22 5.8K
15:29 85.22 85.22 85.22 85.22 2.9K
15:30 85.21 85.23 85.17 85.17 3.1K
15:31 85.19 85.19 85.16 85.18 7.5K
15:32 85.18 85.20 85.17 85.17 2.1K
15:33 85.17 85.19 85.17 85.19 2.4K
15:34 85.16 85.17 85.15 85.15 2.1K
15:35 85.17 85.20 85.17 85.20 1.2K
15:36 85.19 85.19 85.19 85.19 0.8K
15:37 85.22 85.24 85.22 85.24 1.3K
15:38 85.23 85.23 85.19 85.22 16.3K
15:39 85.19 85.20 85.17 85.18 2.5K
15:40 85.18 85.20 85.18 85.18 3.7K
15:41 85.21 85.21 85.18 85.18 1.7K
15:42 85.19 85.19 85.18 85.19 2.5K
15:43 85.17 85.19 85.15 85.17 4.0K
15:44 85.12 85.13 85.12 85.13 1.7K
15:45 85.13 85.13 85.12 85.12 2.0K
15:46 85.03 85.03 85.00 85.00 2.1K
15:47 85.00 85.06 85.00 85.06 2.5K
15:48 85.05 85.05 85.01 85.04 2.1K
15:49 85.02 85.04 85.02 85.04 0.7K
15:50 85.05 85.05 85.03 85.05 5.8K
15:51 85.05 85.05 84.96 84.96 5.3K
15:52 84.96 85.01 84.96 85.01 5.0K
15:53 85.02 85.02 85.02 85.02 1.1K
15:54 85.00 85.00 84.96 84.96 3.2K
15:55 84.98 84.98 84.87 84.90 2.5K
15:56 84.91 84.92 84.86 84.86 1.1K
15:57 84.88 84.89 84.86 84.86 2.2K
15:59 84.83 84.86 84.83 84.84 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available