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 84.98 84.98 84.87 84.92 16.7K
09:32 85.03 85.03 84.88 84.88 1.1K
09:33 84.78 84.82 84.78 84.79 0.9K
09:35 84.70 84.73 84.70 84.73 14.6K
09:36 84.75 84.83 84.75 84.76 1.9K
09:37 84.84 84.84 84.84 84.84 0.4K
09:38 84.77 84.88 84.77 84.88 0.8K
09:40 84.88 84.97 84.85 84.97 4.8K
09:41 84.98 84.98 84.92 84.94 6.5K
09:42 84.93 85.03 84.92 85.03 9.2K
09:44 85.13 85.13 85.11 85.11 1.6K
09:45 85.10 85.10 84.98 84.98 1.4K
09:46 84.97 84.97 84.97 84.97 0.3K
09:47 84.97 85.00 84.91 85.00 6.2K
09:48 84.96 85.00 84.96 84.97 1.3K
09:49 84.88 84.88 84.81 84.81 6.0K
09:50 84.83 84.83 84.83 84.83 1.0K
09:52 84.84 84.90 84.84 84.90 1.2K
09:53 84.95 85.01 84.95 85.01 0.6K
09:54 84.90 84.97 84.90 84.97 1.3K
09:55 84.94 85.09 84.94 85.09 3.9K
09:56 85.05 85.07 85.05 85.07 0.8K
09:57 85.10 85.10 85.10 85.10 0.5K
09:58 85.10 85.10 85.03 85.09 1.2K
09:59 85.06 85.06 85.06 85.06 0.8K
10:00 85.03 85.03 85.02 85.02 1.4K
10:01 85.07 85.07 85.02 85.02 1.1K
10:02 85.04 85.06 85.04 85.06 0.9K
10:03 85.06 85.06 85.04 85.04 0.4K
10:04 85.04 85.04 85.04 85.04 1.0K
10:06 84.94 84.94 84.94 84.94 0.6K
10:07 85.02 85.02 84.98 84.98 3.3K
10:08 84.91 84.91 84.91 84.91 0.3K
10:09 84.95 84.95 84.95 84.95 0.6K
10:11 84.84 84.90 84.83 84.83 3.2K
10:12 84.86 84.87 84.85 84.87 0.7K
10:13 84.84 84.84 84.84 84.84 0.6K
10:14 84.82 84.84 84.82 84.82 0.6K
10:15 84.81 84.85 84.81 84.84 0.6K
10:16 84.81 84.82 84.81 84.82 1.6K
10:17 84.79 84.79 84.79 84.79 0.2K
10:18 84.81 84.84 84.81 84.84 1.0K
10:19 84.80 84.80 84.80 84.80 0.2K
10:20 84.79 84.79 84.77 84.79 0.8K
10:21 84.83 84.83 84.83 84.83 0.3K
10:22 84.76 84.76 84.76 84.76 0.2K
10:23 84.66 84.71 84.66 84.71 2.2K
10:24 84.73 84.74 84.73 84.74 0.5K
10:25 84.70 84.70 84.67 84.67 1.3K
10:26 84.69 84.69 84.69 84.69 0.3K
10:27 84.68 84.68 84.68 84.68 0.7K
10:28 84.71 84.81 84.71 84.81 1.2K
10:29 84.80 84.80 84.80 84.80 0.2K
10:30 84.82 84.82 84.77 84.79 7.4K
10:31 84.82 84.82 84.80 84.80 0.4K
10:32 84.86 84.86 84.86 84.86 0.6K
10:33 84.82 84.85 84.81 84.83 1.0K
10:34 84.90 84.90 84.78 84.78 1.7K
10:37 84.82 84.82 84.82 84.82 0.6K
10:38 84.83 84.83 84.81 84.81 3.5K
10:39 84.86 84.86 84.82 84.82 0.7K
10:40 84.80 84.85 84.79 84.85 2.4K
10:41 84.82 84.82 84.79 84.79 3.3K
10:42 84.84 84.84 84.79 84.79 2.1K
10:43 84.83 84.83 84.83 84.83 0.5K
10:44 84.82 84.82 84.82 84.82 0.5K
10:45 84.83 84.90 84.83 84.87 2.6K
10:47 84.88 84.88 84.87 84.87 0.2K
10:48 84.88 84.88 84.87 84.87 0.7K
10:49 84.87 84.87 84.86 84.86 1.1K
10:50 84.84 84.85 84.84 84.85 0.8K
10:51 84.82 84.82 84.82 84.82 0.6K
10:53 84.71 84.77 84.66 84.66 0.8K
10:54 84.67 84.67 84.67 84.67 0.8K
10:55 84.61 84.61 84.61 84.61 0.4K
10:57 84.57 84.58 84.57 84.58 0.3K
10:58 84.59 84.59 84.59 84.59 0.5K
10:59 84.60 84.63 84.60 84.63 0.7K
11:00 84.62 84.62 84.62 84.62 1.5K
11:01 84.59 84.59 84.59 84.59 0.6K
11:02 84.55 84.57 84.55 84.57 0.6K
11:04 84.56 84.68 84.56 84.64 1.4K
11:05 84.65 84.65 84.65 84.65 0.4K
11:07 84.61 84.65 84.61 84.64 3.8K
11:08 84.73 84.76 84.73 84.75 1.6K
11:09 84.69 84.74 84.69 84.74 3.0K
11:10 84.78 84.78 84.78 84.78 0.4K
11:11 84.73 84.75 84.73 84.75 0.7K
11:13 84.69 84.69 84.65 84.65 0.3K
11:14 84.64 84.64 84.64 84.64 0.4K
11:15 84.66 84.66 84.63 84.63 0.6K
11:16 84.66 84.74 84.66 84.74 0.7K
11:17 84.71 84.71 84.70 84.71 0.5K
11:18 84.76 84.76 84.76 84.76 0.6K
11:19 84.73 84.78 84.73 84.76 1.7K
11:20 84.71 84.74 84.71 84.74 1.8K
11:21 84.78 84.83 84.78 84.83 1.6K
11:22 84.85 84.85 84.81 84.82 0.9K
11:23 84.83 84.84 84.83 84.84 0.9K
11:24 84.84 84.85 84.84 84.85 0.7K
11:25 84.84 84.84 84.84 84.84 1.9K
11:26 84.86 84.86 84.84 84.84 2.5K
11:28 84.80 84.80 84.80 84.80 1.0K
11:30 84.84 84.84 84.84 84.84 0.4K
11:31 84.88 84.88 84.88 84.88 0.7K
11:32 84.92 84.92 84.90 84.90 1.1K
11:33 84.91 84.94 84.91 84.94 0.7K
11:34 84.89 84.89 84.89 84.89 0.4K
11:35 84.88 84.88 84.85 84.86 2.1K
11:36 84.85 84.85 84.83 84.83 2.5K
11:38 84.88 84.88 84.88 84.88 0.4K
11:39 84.84 84.84 84.84 84.84 1.6K
11:40 84.90 84.90 84.87 84.87 1.2K
11:41 84.95 84.95 84.93 84.93 1.7K
11:43 84.98 84.98 84.98 84.98 4.0K
11:44 84.96 84.97 84.94 84.94 1.0K
11:45 84.96 84.96 84.93 84.93 1.4K
11:46 84.96 84.96 84.96 84.96 2.2K
11:47 84.87 84.89 84.85 84.85 1.7K
11:48 84.82 84.82 84.78 84.78 4.1K
11:49 84.80 84.80 84.78 84.78 2.1K
11:50 84.82 84.82 84.77 84.77 2.5K
11:52 84.79 84.79 84.79 84.79 0.4K
11:54 84.81 84.84 84.81 84.84 0.5K
11:55 84.85 84.85 84.85 84.85 0.7K
11:56 84.81 84.81 84.81 84.81 0.6K
11:57 84.87 84.87 84.87 84.87 0.9K
11:58 84.87 84.87 84.85 84.85 2.7K
11:59 84.82 84.85 84.81 84.82 1.3K
12:00 84.80 84.80 84.80 84.80 0.3K
12:01 84.85 84.85 84.82 84.85 2.7K
12:02 84.86 84.86 84.81 84.81 0.9K
12:03 84.84 84.84 84.84 84.84 1.1K
12:05 84.88 84.88 84.85 84.85 1.9K
12:06 84.81 84.81 84.78 84.78 0.5K
12:08 84.79 84.82 84.79 84.82 0.7K
12:09 84.84 84.88 84.84 84.86 1.3K
12:11 84.88 84.88 84.88 84.88 1.2K
12:12 84.88 84.88 84.86 84.86 0.3K
12:13 84.86 84.86 84.86 84.86 0.2K
12:14 84.88 84.88 84.88 84.88 0.3K
12:15 84.87 84.87 84.84 84.84 0.6K
12:18 84.88 84.88 84.88 84.88 1.9K
12:19 84.90 84.92 84.90 84.92 0.3K
12:20 84.94 84.94 84.91 84.91 1.6K
12:21 84.88 84.88 84.87 84.87 1.6K
12:22 84.86 84.86 84.84 84.84 0.3K
12:23 84.82 84.82 84.82 84.82 0.5K
12:24 84.80 84.80 84.80 84.80 1.2K
12:26 84.81 84.81 84.81 84.81 0.6K
12:27 84.75 84.75 84.75 84.75 0.6K
12:28 84.70 84.70 84.70 84.70 0.2K
12:29 84.67 84.67 84.64 84.64 0.8K
12:30 84.69 84.70 84.69 84.70 0.8K
12:31 84.71 84.74 84.70 84.70 0.4K
12:33 84.77 84.77 84.77 84.77 1.6K
12:36 84.79 84.79 84.79 84.79 0.3K
12:37 84.76 84.76 84.76 84.76 0.1K
12:38 84.78 84.79 84.78 84.78 1.6K
12:39 84.82 84.82 84.82 84.82 0.3K
12:40 84.84 84.85 84.84 84.85 0.7K
12:41 84.90 84.90 84.88 84.88 0.9K
12:42 84.92 84.92 84.89 84.89 1.3K
12:43 84.87 84.91 84.87 84.88 1.0K
12:44 84.88 84.94 84.88 84.91 3.4K
12:46 84.92 84.92 84.92 84.92 0.4K
12:47 84.96 84.99 84.96 84.99 0.9K
12:48 84.94 84.95 84.94 84.95 0.7K
12:49 84.96 84.99 84.96 84.99 0.6K
12:50 85.01 85.01 84.99 84.99 0.9K
12:51 84.99 84.99 84.96 84.98 1.2K
12:52 85.03 85.03 85.03 85.03 5.0K
12:54 85.06 85.06 85.04 85.04 1.3K
12:55 85.06 85.06 85.06 85.06 1.0K
12:59 85.05 85.07 85.05 85.07 0.7K
13:00 85.03 85.08 85.03 85.08 4.0K
13:01 85.05 85.09 85.03 85.07 2.7K
13:02 85.03 85.03 85.03 85.03 0.5K
13:03 85.07 85.07 85.07 85.07 0.2K
13:04 85.08 85.08 85.08 85.08 0.1K
13:05 85.06 85.06 85.06 85.06 3.7K
13:06 85.06 85.07 85.06 85.07 1.0K
13:07 85.11 85.11 85.11 85.11 2.6K
13:08 85.10 85.10 85.10 85.09 1.0K
13:09 85.08 85.08 85.08 85.08 0.5K
13:11 85.11 85.11 85.11 85.11 0.5K
13:12 85.04 85.07 85.04 85.07 0.5K
13:14 85.11 85.11 85.11 85.11 1.6K
13:15 85.12 85.12 85.10 85.10 1.2K
13:16 85.11 85.11 85.11 85.11 0.9K
13:17 85.13 85.13 85.08 85.08 4.2K
13:18 85.09 85.09 85.07 85.09 1.2K
13:20 85.04 85.07 85.04 85.07 1.7K
13:21 85.04 85.04 85.04 85.04 0.7K
13:22 85.02 85.02 85.02 85.02 0.6K
13:23 85.02 85.02 85.02 85.02 0.4K
13:24 85.05 85.08 85.05 85.08 0.5K
13:25 85.07 85.08 85.07 85.08 1.0K
13:26 85.02 85.02 85.02 85.02 0.2K
13:28 84.97 84.97 84.94 84.94 1.5K
13:30 84.94 84.97 84.94 84.95 1.1K
13:31 84.99 84.99 84.95 84.95 2.2K
13:32 84.93 84.93 84.91 84.91 8.5K
13:33 84.89 84.89 84.86 84.88 17.6K
13:34 84.86 84.88 84.86 84.87 2.5K
13:35 84.86 84.87 84.81 84.81 5.3K
13:36 84.82 84.82 84.80 84.80 2.1K
13:38 84.80 84.80 84.80 84.80 0.2K
13:39 84.83 84.83 84.77 84.77 2.4K
13:40 84.77 84.78 84.77 84.78 0.5K
13:41 84.77 84.77 84.74 84.74 1.4K
13:43 84.79 84.80 84.77 84.77 1.1K
13:44 84.74 84.76 84.74 84.75 2.0K
13:45 84.76 84.76 84.75 84.75 0.7K
13:46 84.77 84.77 84.76 84.76 10.0K
13:47 84.81 84.81 84.81 84.81 2.0K
13:48 84.81 84.81 84.81 84.81 0.3K
13:49 84.78 84.80 84.78 84.80 31.4K
13:50 84.81 84.81 84.79 84.79 1.1K
13:51 84.82 84.84 84.71 84.71 9.9K
13:52 84.69 84.69 84.69 84.69 1.6K
13:53 84.62 84.62 84.52 84.58 3.0K
13:54 84.58 84.58 84.54 84.54 3.2K
13:56 84.51 84.51 84.50 84.50 0.8K
13:57 84.49 84.53 84.49 84.51 4.9K
13:58 84.55 84.60 84.55 84.57 4.6K
13:59 84.58 84.58 84.58 84.58 0.3K
14:00 84.77 84.77 84.51 84.57 2.2K
14:01 84.55 84.64 84.55 84.64 5.4K
14:03 84.65 84.68 84.62 84.68 2.9K
14:04 84.65 84.65 84.65 84.65 1.1K
14:05 84.64 84.64 84.55 84.55 2.3K
14:06 84.48 84.48 84.48 84.48 0.8K
14:07 84.32 84.32 84.25 84.31 13.8K
14:08 84.31 84.31 84.13 84.19 3.4K
14:10 84.21 84.25 84.21 84.25 0.7K
14:11 84.32 84.32 84.19 84.19 2.4K
14:12 84.14 84.14 84.14 84.14 0.7K
14:13 84.21 84.21 84.17 84.17 0.3K
14:14 84.13 84.13 84.13 84.13 1.3K
14:15 84.10 84.15 84.10 84.15 2.7K
14:16 84.06 84.06 84.06 84.06 0.3K
14:17 84.12 84.12 84.12 84.12 0.5K
14:18 84.19 84.19 84.15 84.15 0.8K
14:19 84.15 84.17 84.15 84.17 1.6K
14:20 84.23 84.33 84.23 84.33 0.7K
14:21 84.33 84.34 84.27 84.27 3.7K
14:22 84.18 84.33 84.18 84.33 1.5K
14:23 84.27 84.29 84.27 84.29 1.5K
14:24 84.27 84.34 84.27 84.27 1.9K
14:25 84.27 84.27 84.25 84.25 1.4K
14:26 84.30 84.31 84.28 84.28 1.8K
14:28 84.38 84.38 84.38 84.38 1.1K
14:29 84.37 84.37 84.37 84.37 0.5K
14:30 84.32 84.32 84.30 84.30 3.7K
14:31 84.40 84.44 84.40 84.44 2.3K
14:32 84.49 84.51 84.47 84.47 1.6K
14:33 84.49 84.49 84.49 84.49 0.2K
14:34 84.55 84.55 84.55 84.55 1.1K
14:35 84.55 84.55 84.54 84.54 1.9K
14:36 84.56 84.56 84.56 84.56 0.2K
14:37 84.69 84.70 84.65 84.70 2.1K
14:38 84.59 84.70 84.59 84.70 1.2K
14:39 84.50 84.64 84.50 84.64 9.7K
14:40 84.72 84.73 84.69 84.69 39.3K
14:41 84.75 84.75 84.70 84.71 1.9K
14:42 84.76 84.77 84.76 84.77 1.0K
14:44 84.72 84.72 84.71 84.71 0.9K
14:45 84.72 84.73 84.70 84.70 1.2K
14:46 84.61 84.61 84.61 84.61 0.6K
14:47 84.57 84.57 84.56 84.56 0.8K
14:48 84.41 84.41 84.34 84.34 3.1K
14:49 84.30 84.34 84.29 84.34 1.8K
14:50 84.44 84.44 84.44 84.44 0.8K
14:51 84.38 84.38 84.36 84.36 1.4K
14:52 84.36 84.40 84.35 84.38 10.0K
14:53 84.20 84.33 84.20 84.33 3.9K
14:54 84.34 84.39 84.34 84.38 1.3K
14:55 84.43 84.43 84.43 84.43 0.4K
14:56 84.57 84.57 84.56 84.56 1.0K
14:57 84.70 84.81 84.70 84.80 2.7K
14:58 84.79 84.84 84.78 84.78 1.2K
14:59 84.78 84.82 84.75 84.77 1.3K
15:00 84.74 84.74 84.66 84.66 1.0K
15:01 84.71 84.71 84.71 84.71 0.6K
15:02 84.67 84.69 84.63 84.63 2.3K
15:03 84.61 84.68 84.61 84.68 1.0K
15:04 84.67 84.67 84.65 84.65 1.4K
15:05 84.64 84.64 84.62 84.62 1.2K
15:06 84.63 84.63 84.62 84.62 2.3K
15:08 84.62 84.67 84.62 84.67 6.3K
15:09 84.68 84.69 84.64 84.64 1.1K
15:10 84.68 84.68 84.64 84.64 1.9K
15:11 84.59 84.59 84.51 84.52 3.7K
15:12 84.50 84.58 84.50 84.55 12.2K
15:13 84.61 84.64 84.59 84.59 1.2K
15:14 84.62 84.62 84.53 84.53 6.6K
15:15 84.58 84.60 84.57 84.58 1.2K
15:16 84.52 84.56 84.48 84.48 3.5K
15:17 84.49 84.53 84.49 84.53 5.7K
15:18 84.46 84.49 84.41 84.41 3.3K
15:19 84.51 84.51 84.51 84.51 2.3K
15:20 84.60 84.60 84.57 84.57 1.3K
15:21 84.59 84.59 84.59 84.59 5.5K
15:22 84.60 84.60 84.58 84.60 2.4K
15:23 84.53 84.53 84.49 84.49 0.9K
15:24 84.54 84.54 84.51 84.51 0.7K
15:25 84.47 84.47 84.39 84.39 4.2K
15:26 84.38 84.41 84.35 84.35 3.8K
15:27 84.23 84.25 84.21 84.22 6.8K
15:28 84.27 84.27 84.27 84.27 0.5K
15:29 84.23 84.23 84.23 84.23 0.8K
15:30 84.15 84.19 84.15 84.19 4.3K
15:31 84.17 84.20 84.14 84.18 10.9K
15:32 84.19 84.19 84.12 84.12 2.8K
15:33 84.17 84.19 84.17 84.19 1.8K
15:34 84.12 84.12 84.07 84.07 10.5K
15:35 84.03 84.07 84.00 84.04 3.5K
15:36 84.05 84.16 84.05 84.16 0.4K
15:37 84.20 84.20 84.19 84.19 1.1K
15:38 84.17 84.18 84.16 84.16 4.0K
15:39 84.17 84.19 84.17 84.19 3.3K
15:40 84.17 84.17 84.17 84.17 1.4K
15:41 84.11 84.29 84.11 84.29 6.7K
15:42 84.42 84.62 84.42 84.61 4.1K
15:43 84.69 84.74 84.69 84.70 2.8K
15:44 84.67 84.67 84.49 84.49 2.5K
15:45 84.57 84.65 84.57 84.61 1.3K
15:46 84.52 84.52 84.48 84.47 2.4K
15:47 84.41 84.43 84.38 84.41 6.2K
15:48 84.46 84.52 84.46 84.52 1.3K
15:49 84.52 84.52 84.42 84.45 3.3K
15:50 84.30 84.33 84.30 84.33 3.2K
15:51 84.32 84.40 84.32 84.40 0.3K
15:52 84.41 84.52 84.41 84.51 4.6K
15:54 84.52 84.56 84.52 84.56 0.7K
15:55 84.52 84.52 84.52 84.52 0.2K
15:56 84.56 84.58 84.55 84.56 2.2K
15:57 84.57 84.57 84.57 84.57 0.3K
15:58 84.55 84.56 84.50 84.50 2.8K
15:59 84.51 84.57 84.51 84.52 12.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available