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 85.46 85.46 85.40 85.44 13.9K
09:31 85.42 85.42 85.42 85.42 0.1K
09:32 85.48 85.48 85.34 85.34 3.7K
09:33 85.49 85.49 85.49 85.49 0.1K
09:34 85.44 85.49 85.44 85.46 1.7K
09:35 85.50 85.50 85.50 85.50 0.3K
09:36 85.50 85.50 85.46 85.48 1.0K
09:37 85.46 85.46 85.46 85.46 0.5K
09:38 85.48 85.48 85.36 85.36 2.8K
09:39 85.31 85.31 85.31 85.31 1.1K
09:41 85.38 85.40 85.38 85.40 1.1K
09:42 85.35 85.35 85.35 85.35 0.1K
09:43 85.40 85.40 85.40 85.40 0.7K
09:44 85.39 85.39 85.38 85.38 1.2K
09:45 85.43 85.44 85.43 85.44 0.8K
09:46 85.45 85.45 85.45 85.45 0.4K
09:47 85.36 85.37 85.36 85.37 1.6K
09:48 85.39 85.39 85.37 85.37 5.3K
09:49 85.41 85.41 85.35 85.35 2.1K
09:50 85.38 85.39 85.38 85.39 0.5K
09:51 85.45 85.45 85.40 85.40 12.0K
09:52 85.43 85.43 85.37 85.41 2.3K
09:53 85.37 85.37 85.37 85.37 0.9K
09:55 85.42 85.42 85.39 85.42 3.1K
09:56 85.39 85.49 85.39 85.47 0.4K
09:57 85.49 85.53 85.49 85.53 1.0K
09:58 85.52 85.52 85.52 85.52 0.3K
09:59 85.52 85.52 85.52 85.52 1.0K
10:01 85.59 85.59 85.59 85.59 1.5K
10:02 85.67 85.67 85.62 85.62 0.9K
10:04 85.64 85.64 85.64 85.64 0.4K
10:05 85.65 85.67 85.65 85.67 1.3K
10:06 85.66 85.71 85.65 85.68 2.6K
10:07 85.66 85.66 85.66 85.66 0.8K
10:08 85.63 85.63 85.53 85.53 2.6K
10:09 85.55 85.56 85.55 85.56 1.2K
10:10 85.50 85.51 85.50 85.50 1.5K
10:11 85.46 85.46 85.38 85.38 1.8K
10:12 85.33 85.36 85.33 85.36 1.9K
10:13 85.38 85.38 85.35 85.35 0.5K
10:14 85.39 85.39 85.33 85.35 1.4K
10:15 85.36 85.36 85.30 85.36 1.4K
10:16 85.36 85.36 85.34 85.34 1.5K
10:17 85.37 85.37 85.37 85.37 1.1K
10:19 85.35 85.37 85.31 85.37 1.7K
10:20 85.32 85.32 85.32 85.32 0.2K
10:21 85.43 85.51 85.43 85.51 1.9K
10:22 85.53 85.55 85.50 85.51 3.0K
10:23 85.57 85.57 85.53 85.54 1.3K
10:24 85.55 85.55 85.53 85.53 1.1K
10:25 85.53 85.59 85.53 85.59 1.5K
10:26 85.60 85.60 85.59 85.59 0.7K
10:27 85.62 85.62 85.62 85.62 1.4K
10:28 85.59 85.59 85.59 85.59 1.0K
10:29 85.68 85.68 85.68 85.68 0.3K
10:30 85.67 85.72 85.67 85.72 3.7K
10:31 85.71 85.72 85.69 85.69 1.2K
10:33 85.85 85.85 85.85 85.85 0.8K
10:36 85.76 85.76 85.75 85.75 1.2K
10:37 85.73 85.73 85.66 85.66 0.9K
10:38 85.66 85.67 85.66 85.67 0.9K
10:39 85.69 85.69 85.62 85.62 3.2K
10:40 85.61 85.61 85.59 85.59 0.4K
10:41 85.62 85.62 85.58 85.59 1.1K
10:42 85.57 85.57 85.57 85.57 3.6K
10:43 85.57 85.57 85.56 85.56 1.4K
10:44 85.57 85.57 85.57 85.57 0.5K
10:45 85.56 85.56 85.53 85.53 1.8K
10:46 85.50 85.50 85.50 85.50 0.2K
10:47 85.50 85.50 85.50 85.50 0.8K
10:48 85.44 85.46 85.44 85.46 1.2K
10:49 85.42 85.42 85.42 85.42 0.1K
10:50 85.39 85.43 85.35 85.43 1.2K
10:51 85.43 85.44 85.40 85.44 4.0K
10:53 85.36 85.36 85.36 85.36 0.3K
10:54 85.28 85.28 85.20 85.26 2.1K
10:55 85.32 85.32 85.32 85.32 1.9K
10:56 85.19 85.26 85.19 85.26 2.0K
10:57 85.36 85.36 85.36 85.36 0.9K
10:58 85.33 85.33 85.33 85.33 0.6K
10:59 85.28 85.28 85.28 85.28 1.9K
11:00 85.30 85.33 85.30 85.31 0.9K
11:02 85.37 85.37 85.36 85.36 0.8K
11:03 85.35 85.35 85.31 85.31 0.9K
11:04 85.30 85.33 85.30 85.30 0.7K
11:05 85.29 85.38 85.29 85.38 2.4K
11:07 85.38 85.46 85.38 85.46 2.3K
11:08 85.51 85.51 85.51 85.51 0.4K
11:09 85.52 85.52 85.51 85.51 0.7K
11:10 85.51 85.57 85.51 85.57 0.7K
11:11 85.51 85.53 85.51 85.51 2.2K
11:13 85.55 85.55 85.49 85.51 3.3K
11:14 85.53 85.55 85.53 85.54 0.8K
11:15 85.52 85.52 85.52 85.52 0.7K
11:16 85.55 85.55 85.55 85.55 3.4K
11:17 85.56 85.59 85.56 85.59 1.0K
11:18 85.59 85.59 85.59 85.59 0.4K
11:19 85.62 85.65 85.62 85.65 2.0K
11:20 85.60 85.69 85.60 85.66 1.4K
11:21 85.67 85.69 85.67 85.67 1.0K
11:22 85.70 85.75 85.70 85.75 1.2K
11:23 85.75 85.75 85.73 85.73 2.4K
11:25 85.87 85.87 85.87 85.87 0.6K
11:26 85.96 86.03 85.96 86.03 4.9K
11:27 86.04 86.08 86.04 86.08 10.4K
11:28 86.05 86.09 86.05 86.09 2.2K
11:29 86.11 86.11 85.97 85.97 4.0K
11:30 85.95 85.95 85.81 85.81 516.9K
11:31 86.03 86.03 86.00 86.00 0.5K
11:32 85.99 86.07 85.99 86.07 10.5K
11:33 86.12 86.16 86.12 86.16 2.6K
11:34 86.14 86.14 86.14 86.14 0.3K
11:35 86.22 86.24 86.19 86.19 0.6K
11:36 86.17 86.18 86.16 86.16 1.5K
11:37 86.17 86.17 86.17 86.17 0.6K
11:38 86.13 86.13 86.13 86.13 0.8K
11:39 86.13 86.20 86.13 86.19 3.0K
11:40 86.25 86.28 86.25 86.28 0.4K
11:41 86.30 86.44 86.30 86.44 2.7K
11:42 86.44 86.44 86.44 86.44 0.2K
11:43 86.44 86.54 86.38 86.54 2.6K
11:44 86.51 86.54 86.51 86.53 1.8K
11:45 86.53 86.57 86.53 86.57 0.7K
11:46 86.65 86.65 86.65 86.65 1.1K
11:47 86.63 86.63 86.59 86.59 2.3K
11:49 86.64 86.69 86.64 86.69 6.1K
11:51 86.71 86.72 86.67 86.67 1.0K
11:52 86.59 86.59 86.59 86.59 0.7K
11:54 86.61 86.64 86.61 86.64 0.7K
11:55 86.62 86.62 86.59 86.61 2.8K
11:56 86.52 86.52 86.52 86.52 0.6K
11:58 86.56 86.56 86.56 86.56 2.9K
11:59 86.56 86.56 86.55 86.55 0.9K
12:01 86.63 86.63 86.61 86.63 1.0K
12:02 86.61 86.61 86.61 86.61 0.7K
12:03 86.58 86.58 86.55 86.54 0.5K
12:04 86.60 86.60 86.60 86.60 0.3K
12:05 86.55 86.62 86.55 86.62 0.7K
12:06 86.58 86.58 86.58 86.58 0.4K
12:07 86.65 86.65 86.65 86.65 0.9K
12:08 86.57 86.57 86.56 86.56 1.4K
12:10 86.57 86.58 86.55 86.55 1.0K
12:11 86.57 86.57 86.53 86.53 1.6K
12:12 86.61 86.63 86.61 86.63 1.0K
12:13 86.61 86.65 86.60 86.65 1.8K
12:14 86.67 86.67 86.67 86.67 0.9K
12:15 86.66 86.66 86.66 86.66 1.3K
12:16 86.69 86.69 86.67 86.67 1.4K
12:17 86.69 86.69 86.64 86.64 1.1K
12:18 86.68 86.68 86.64 86.64 0.5K
12:19 86.64 86.65 86.64 86.65 0.8K
12:20 86.67 86.67 86.62 86.62 0.9K
12:21 86.59 86.59 86.58 86.58 0.6K
12:22 86.52 86.52 86.50 86.50 1.3K
12:23 86.58 86.58 86.58 86.58 0.2K
12:24 86.57 86.57 86.57 86.57 0.8K
12:25 86.58 86.58 86.53 86.54 1.3K
12:26 86.54 86.54 86.53 86.54 0.6K
12:27 86.57 86.57 86.57 86.57 1.5K
12:28 86.51 86.51 86.51 86.51 0.4K
12:29 86.51 86.51 86.44 86.44 2.1K
12:30 86.50 86.50 86.50 86.50 0.9K
12:31 86.53 86.53 86.53 86.53 0.3K
12:32 86.54 86.54 86.54 86.54 0.5K
12:33 86.53 86.55 86.53 86.55 1.7K
12:35 86.55 86.55 86.55 86.55 0.8K
12:36 86.63 86.63 86.62 86.62 2.4K
12:39 86.71 86.75 86.71 86.75 1.2K
12:41 86.73 86.73 86.73 86.73 0.3K
12:42 86.77 86.77 86.75 86.75 2.2K
12:44 86.78 86.78 86.78 86.78 0.4K
12:45 86.78 86.82 86.77 86.82 2.6K
12:46 86.84 86.84 86.84 86.84 0.2K
12:47 86.86 86.86 86.86 86.86 0.8K
12:48 86.88 86.88 86.87 86.87 0.4K
12:49 86.90 86.90 86.90 86.90 0.2K
12:50 86.92 86.92 86.92 86.92 0.3K
12:51 86.92 86.92 86.92 86.92 1.2K
12:52 86.91 86.92 86.91 86.92 5.6K
12:53 86.88 86.88 86.88 86.88 0.3K
12:54 86.90 86.90 86.90 86.90 1.1K
12:55 86.90 86.93 86.90 86.93 0.6K
12:56 86.91 86.91 86.91 86.91 1.0K
12:57 86.91 86.91 86.91 86.91 0.5K
12:58 86.89 86.89 86.85 86.85 0.7K
13:01 86.84 86.84 86.80 86.81 0.8K
13:02 86.83 86.83 86.76 86.76 1.0K
13:04 86.75 86.75 86.75 86.75 0.4K
13:05 86.69 86.71 86.68 86.71 1.2K
13:06 86.71 86.74 86.69 86.74 2.1K
13:07 86.73 86.73 86.73 86.73 0.6K
13:08 86.77 86.77 86.76 86.76 0.6K
13:10 86.69 86.71 86.69 86.71 1.2K
13:11 86.67 86.67 86.67 86.67 1.6K
13:12 86.63 86.63 86.63 86.63 1.9K
13:13 86.63 86.63 86.63 86.63 0.2K
13:14 86.67 86.71 86.67 86.71 4.5K
13:16 86.71 86.71 86.66 86.67 0.8K
13:18 86.67 86.67 86.66 86.66 1.3K
13:19 86.65 86.65 86.65 86.65 0.8K
13:20 86.61 86.61 86.58 86.58 0.8K
13:21 86.61 86.61 86.60 86.59 0.7K
13:22 86.62 86.64 86.62 86.64 0.5K
13:23 86.71 86.71 86.71 86.71 0.3K
13:24 86.73 86.73 86.73 86.73 0.1K
13:25 86.73 86.73 86.72 86.72 1.7K
13:27 86.73 86.73 86.73 86.73 0.3K
13:29 86.68 86.68 86.65 86.68 2.1K
13:30 86.69 86.69 86.68 86.68 0.8K
13:32 86.75 86.75 86.73 86.73 3.8K
13:33 86.70 86.70 86.69 86.69 6.6K
13:34 86.65 86.65 86.62 86.62 3.8K
13:35 86.61 86.61 86.61 86.61 0.4K
13:36 86.59 86.59 86.56 86.56 1.1K
13:38 86.69 86.69 86.69 86.69 1.0K
13:40 86.69 86.69 86.69 86.69 0.8K
13:41 86.69 86.69 86.68 86.68 1.5K
13:42 86.66 86.68 86.66 86.68 2.1K
13:44 86.68 86.68 86.68 86.68 0.6K
13:45 86.68 86.68 86.68 86.68 2.6K
13:46 86.60 86.64 86.60 86.60 1.2K
13:47 86.58 86.58 86.58 86.58 0.9K
13:48 86.60 86.60 86.60 86.60 0.3K
13:49 86.59 86.64 86.59 86.62 1.6K
13:51 86.60 86.63 86.60 86.63 0.8K
13:52 86.65 86.65 86.62 86.63 2.5K
13:53 86.64 86.64 86.64 86.64 0.3K
13:55 86.65 86.65 86.59 86.59 0.7K
13:56 86.53 86.53 86.53 86.53 0.1K
13:57 86.51 86.51 86.51 86.51 0.2K
13:58 86.48 86.50 86.47 86.47 5.0K
13:59 86.49 86.49 86.49 86.49 1.4K
14:00 86.48 86.48 86.46 86.46 0.8K
14:01 86.53 86.53 86.51 86.51 1.5K
14:04 86.41 86.43 86.41 86.43 0.6K
14:05 86.45 86.45 86.45 86.45 0.2K
14:07 86.48 86.48 86.48 86.48 1.6K
14:08 86.52 86.52 86.52 86.52 0.4K
14:09 86.51 86.51 86.50 86.51 2.3K
14:10 86.57 86.57 86.57 86.57 0.1K
14:11 86.56 86.56 86.49 86.49 1.9K
14:12 86.54 86.54 86.54 86.54 0.2K
14:13 86.56 86.56 86.56 86.56 0.8K
14:14 86.58 86.58 86.58 86.58 0.6K
14:15 86.58 86.61 86.58 86.61 5.4K
14:16 86.65 86.65 86.65 86.65 1.0K
14:17 86.65 86.65 86.65 86.65 0.4K
14:18 86.66 86.66 86.64 86.64 0.6K
14:19 86.65 86.65 86.65 86.65 7.3K
14:20 86.69 86.70 86.69 86.70 0.6K
14:21 86.72 86.72 86.71 86.71 0.8K
14:22 86.70 86.70 86.70 86.70 0.6K
14:23 86.70 86.70 86.65 86.66 1.3K
14:24 86.60 86.62 86.60 86.62 2.4K
14:25 86.65 86.65 86.64 86.64 0.3K
14:26 86.61 86.61 86.61 86.61 1.2K
14:27 86.60 86.61 86.57 86.61 3.1K
14:29 86.59 86.60 86.59 86.60 1.2K
14:30 86.56 86.60 86.56 86.60 14.1K
14:31 86.66 86.66 86.66 86.66 1.2K
14:34 86.68 86.68 86.68 86.68 0.1K
14:35 86.69 86.69 86.65 86.65 1.7K
14:36 86.67 86.69 86.67 86.69 1.6K
14:38 86.71 86.71 86.71 86.71 0.3K
14:39 86.73 86.74 86.73 86.74 1.7K
14:40 86.74 86.74 86.72 86.72 1.1K
14:41 86.72 86.72 86.72 86.72 0.5K
14:42 86.75 86.77 86.75 86.77 0.5K
14:43 86.74 86.75 86.74 86.75 1.8K
14:44 86.74 86.74 86.74 86.74 0.4K
14:46 86.73 86.73 86.72 86.72 0.6K
14:47 86.74 86.74 86.74 86.74 1.0K
14:49 86.74 86.74 86.72 86.72 4.8K
14:50 86.66 86.67 86.64 86.67 3.3K
14:51 86.66 86.66 86.66 86.66 0.2K
14:52 86.66 86.66 86.65 86.65 0.8K
14:53 86.65 86.72 86.65 86.72 1.0K
14:54 86.72 86.72 86.72 86.72 0.6K
14:55 86.67 86.68 86.67 86.68 6.3K
14:56 86.68 86.68 86.65 86.66 3.9K
14:57 86.65 86.65 86.65 86.65 0.3K
14:58 86.65 86.66 86.65 86.65 2.0K
14:59 86.67 86.67 86.62 86.62 3.8K
15:00 86.60 86.60 86.55 86.58 6.7K
15:01 86.57 86.60 86.57 86.60 4.4K
15:02 86.60 86.60 86.60 86.60 0.5K
15:03 86.56 86.62 86.56 86.60 3.4K
15:04 86.57 86.57 86.55 86.55 2.0K
15:06 86.53 86.57 86.53 86.55 1.1K
15:07 86.54 86.54 86.51 86.53 2.0K
15:08 86.52 86.52 86.52 86.52 0.2K
15:09 86.52 86.55 86.52 86.55 2.2K
15:10 86.53 86.55 86.53 86.55 2.2K
15:11 86.54 86.54 86.52 86.52 1.3K
15:12 86.52 86.52 86.52 86.52 0.9K
15:14 86.53 86.56 86.53 86.56 3.9K
15:15 86.56 86.56 86.54 86.54 3.3K
15:16 86.58 86.60 86.57 86.59 8.9K
15:18 86.61 86.61 86.61 86.61 8.9K
15:19 86.59 86.59 86.57 86.57 0.9K
15:20 86.62 86.74 86.62 86.74 40.9K
15:21 86.73 86.76 86.73 86.76 1.0K
15:22 86.76 86.81 86.74 86.81 3.3K
15:23 86.78 86.79 86.77 86.77 8.0K
15:24 86.78 86.79 86.75 86.79 4.0K
15:25 86.82 86.89 86.82 86.89 2.2K
15:26 86.91 86.92 86.81 86.81 9.9K
15:27 86.75 86.78 86.75 86.78 0.9K
15:28 86.82 86.87 86.82 86.87 7.0K
15:29 86.83 86.89 86.83 86.89 6.4K
15:30 86.87 86.89 86.84 86.89 10.4K
15:31 86.87 86.92 86.87 86.90 7.8K
15:32 86.88 86.89 86.86 86.86 1.3K
15:33 86.87 86.88 86.87 86.88 1.3K
15:34 86.85 86.88 86.85 86.85 1.7K
15:35 86.87 86.89 86.87 86.87 3.6K
15:36 86.82 86.82 86.81 86.81 2.1K
15:37 86.83 86.86 86.80 86.82 16.3K
15:38 86.79 86.80 86.79 86.79 3.8K
15:39 86.79 86.79 86.74 86.76 2.1K
15:40 86.76 86.78 86.76 86.78 3.3K
15:41 86.79 86.80 86.76 86.76 4.9K
15:42 86.73 86.73 86.73 86.73 0.5K
15:43 86.72 86.72 86.72 86.72 0.7K
15:44 86.72 86.72 86.72 86.72 0.6K
15:45 86.73 86.73 86.70 86.70 3.8K
15:46 86.65 86.67 86.65 86.67 2.7K
15:47 86.64 86.68 86.63 86.68 1.7K
15:48 86.69 86.69 86.66 86.66 41.2K
15:49 86.64 86.65 86.64 86.65 2.1K
15:50 86.59 86.59 86.48 86.51 7.4K
15:51 86.49 86.52 86.49 86.49 7.1K
15:52 86.45 86.46 86.45 86.46 1.1K
15:53 86.47 86.47 86.47 86.47 0.5K
15:54 86.49 86.51 86.46 86.46 5.0K
15:55 86.38 86.38 86.35 86.35 2.7K
15:56 86.35 86.36 86.34 86.36 2.6K
15:57 86.37 86.40 86.37 86.40 5.6K
15:58 86.39 86.41 86.39 86.41 2.4K
15:59 86.39 86.42 86.36 86.42 13.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available