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 86.68 86.79 86.63 86.79 11.6K
09:31 86.77 86.86 86.77 86.86 7.4K
09:32 86.87 86.87 86.77 86.77 1.3K
09:33 86.71 86.71 86.58 86.68 2.1K
09:34 86.69 86.76 86.69 86.76 1.4K
09:35 86.83 86.83 86.72 86.72 3.2K
09:36 86.83 86.83 86.83 86.83 0.3K
09:37 86.79 86.84 86.76 86.84 1.5K
09:38 86.81 86.81 86.78 86.78 1.7K
09:39 86.78 86.78 86.78 86.78 1.2K
09:40 86.70 86.70 86.70 86.70 1.4K
09:41 86.76 86.81 86.76 86.81 1.0K
09:42 86.76 86.82 86.76 86.82 0.7K
09:43 86.78 86.78 86.66 86.68 7.2K
09:44 86.71 86.72 86.66 86.66 0.7K
09:45 86.63 86.63 86.63 86.63 3.4K
09:46 86.58 86.58 86.58 86.58 0.1K
09:47 86.63 86.66 86.63 86.63 1.3K
09:48 86.64 86.67 86.64 86.67 1.3K
09:49 86.62 86.62 86.59 86.59 2.1K
09:50 86.62 86.66 86.62 86.66 1.0K
09:51 86.66 86.66 86.60 86.65 0.9K
09:52 86.61 86.62 86.61 86.61 1.3K
09:53 86.59 86.66 86.59 86.66 1.2K
09:54 86.73 86.73 86.73 86.72 0.5K
09:55 86.70 86.75 86.70 86.75 2.6K
09:56 86.77 86.78 86.75 86.75 1.0K
09:57 86.70 86.73 86.70 86.73 1.3K
09:58 86.77 86.78 86.75 86.78 2.6K
10:00 86.79 86.79 86.77 86.79 1.6K
10:01 86.82 86.82 86.82 86.82 0.5K
10:02 86.81 86.81 86.81 86.81 0.5K
10:03 86.83 86.85 86.83 86.84 1.2K
10:04 86.87 86.87 86.84 86.85 5.8K
10:05 86.83 86.83 86.71 86.71 2.1K
10:06 86.78 86.80 86.78 86.80 2.9K
10:07 86.84 86.84 86.84 86.84 0.9K
10:08 86.87 86.87 86.84 86.84 3.0K
10:09 86.82 86.82 86.82 86.82 0.9K
10:10 86.80 86.83 86.80 86.83 4.6K
10:11 86.80 86.80 86.74 86.74 2.1K
10:12 86.69 86.69 86.63 86.63 0.7K
10:13 86.64 86.64 86.61 86.61 0.7K
10:14 86.59 86.59 86.59 86.59 1.0K
10:16 86.60 86.62 86.60 86.62 0.9K
10:17 86.62 86.62 86.62 86.62 0.9K
10:18 86.55 86.55 86.51 86.51 0.5K
10:19 86.47 86.47 86.46 86.46 2.0K
10:21 86.47 86.50 86.43 86.46 3.6K
10:23 86.44 86.44 86.44 86.44 0.4K
10:24 86.41 86.41 86.40 86.40 2.1K
10:25 86.44 86.44 86.44 86.44 0.4K
10:26 86.29 86.29 86.29 86.29 1.6K
10:27 86.20 86.20 86.20 86.20 0.7K
10:28 86.13 86.21 86.13 86.21 1.2K
10:29 86.22 86.22 86.19 86.21 13.8K
10:30 86.20 86.20 86.20 86.20 0.5K
10:31 86.23 86.26 86.23 86.26 2.7K
10:32 86.31 86.31 86.31 86.31 1.7K
10:33 86.35 86.37 86.33 86.33 1.4K
10:34 86.31 86.31 86.27 86.27 1.5K
10:35 86.21 86.21 86.21 86.21 0.2K
10:37 86.21 86.21 86.16 86.16 1.1K
10:38 86.16 86.16 86.14 86.14 1.2K
10:40 86.23 86.23 86.23 86.23 0.3K
10:41 86.21 86.21 86.21 86.21 0.3K
10:42 86.20 86.23 86.20 86.23 3.3K
10:43 86.27 86.27 86.27 86.27 1.2K
10:44 86.25 86.25 86.25 86.25 1.4K
10:45 86.37 86.37 86.34 86.37 2.5K
10:48 86.30 86.30 86.29 86.29 3.7K
10:49 86.36 86.42 86.36 86.39 3.5K
10:50 86.42 86.42 86.42 86.42 0.8K
10:52 86.42 86.46 86.42 86.45 6.1K
10:53 86.44 86.44 86.44 86.44 1.0K
10:54 86.32 86.32 86.30 86.31 1.8K
10:55 86.31 86.34 86.31 86.33 2.3K
10:57 86.38 86.38 86.38 86.38 0.9K
10:58 86.40 86.42 86.40 86.42 0.9K
11:00 86.35 86.38 86.35 86.38 4.0K
11:01 86.37 86.37 86.37 86.37 0.3K
11:02 86.31 86.37 86.31 86.37 0.6K
11:03 86.36 86.36 86.36 86.36 0.8K
11:04 86.35 86.35 86.34 86.34 0.6K
11:05 86.37 86.37 86.37 86.37 0.5K
11:06 86.39 86.39 86.38 86.38 1.0K
11:07 86.40 86.40 86.40 86.40 0.6K
11:08 86.42 86.42 86.40 86.40 0.9K
11:09 86.41 86.41 86.41 86.41 3.1K
11:10 86.40 86.40 86.33 86.33 1.7K
11:12 86.33 86.33 86.33 86.33 0.2K
11:13 86.29 86.33 86.29 86.29 1.2K
11:14 86.28 86.33 86.28 86.32 1.0K
11:15 86.30 86.30 86.30 86.30 1.5K
11:16 86.28 86.28 86.28 86.28 0.7K
11:17 86.32 86.37 86.32 86.37 5.1K
11:19 86.36 86.36 86.35 86.35 1.9K
11:21 86.33 86.33 86.31 86.33 2.5K
11:22 86.32 86.32 86.32 86.32 2.1K
11:24 86.30 86.30 86.28 86.28 3.6K
11:25 86.31 86.33 86.28 86.28 5.4K
11:26 86.31 86.31 86.31 86.31 0.6K
11:27 86.33 86.33 86.32 86.32 1.3K
11:28 86.34 86.34 86.33 86.33 1.2K
11:29 86.35 86.35 86.35 86.35 5.9K
11:30 86.31 86.31 86.31 86.31 0.2K
11:31 86.29 86.29 86.28 86.28 2.5K
11:32 86.27 86.27 86.27 86.27 0.5K
11:33 86.24 86.24 86.24 86.24 0.6K
11:34 86.25 86.33 86.25 86.33 29.8K
11:35 86.36 86.37 86.36 86.37 1.5K
11:36 86.39 86.39 86.39 86.39 2.3K
11:37 86.32 86.33 86.32 86.33 2.5K
11:39 86.35 86.35 86.35 86.35 0.6K
11:40 86.29 86.29 86.24 86.24 3.2K
11:41 86.31 86.31 86.31 86.31 1.9K
11:43 86.29 86.30 86.29 86.30 1.6K
11:44 86.31 86.31 86.26 86.30 3.3K
11:45 86.27 86.27 86.25 86.25 3.1K
11:46 86.29 86.29 86.24 86.24 12.1K
11:47 86.29 86.29 86.27 86.27 2.0K
11:49 86.26 86.28 86.22 86.28 4.0K
11:50 86.30 86.31 86.27 86.31 2.0K
11:51 86.33 86.33 86.33 86.33 0.9K
11:52 86.34 86.38 86.34 86.37 1.2K
11:54 86.37 86.37 86.37 86.37 1.0K
11:55 86.29 86.29 86.29 86.29 0.7K
11:56 86.30 86.31 86.29 86.29 2.4K
11:57 86.34 86.34 86.34 86.34 0.7K
11:58 86.31 86.31 86.27 86.27 1.0K
11:59 86.27 86.27 86.24 86.24 17.6K
12:00 86.26 86.26 86.21 86.21 2.4K
12:01 86.22 86.22 86.22 86.22 1.5K
12:02 86.23 86.23 86.21 86.21 0.6K
12:03 86.21 86.21 86.21 86.21 0.4K
12:04 86.15 86.15 86.09 86.09 0.7K
12:05 86.14 86.14 86.14 86.14 0.6K
12:06 86.15 86.15 86.15 86.15 0.8K
12:07 86.20 86.20 86.19 86.19 1.3K
12:08 86.15 86.16 86.15 86.16 0.9K
12:09 86.11 86.11 86.09 86.09 0.5K
12:10 86.11 86.11 86.08 86.08 1.1K
12:11 86.01 86.05 86.01 86.05 1.2K
12:12 86.07 86.07 86.07 86.07 4.0K
12:14 86.13 86.16 86.13 86.16 1.4K
12:16 86.12 86.12 86.08 86.08 1.9K
12:17 86.10 86.14 86.10 86.14 1.8K
12:18 86.12 86.12 86.12 86.12 0.4K
12:19 86.17 86.17 86.17 86.17 0.7K
12:20 86.15 86.15 86.14 86.14 0.7K
12:21 86.16 86.16 86.16 86.16 0.6K
12:22 86.16 86.16 86.16 86.16 0.7K
12:23 86.19 86.20 86.19 86.19 1.6K
12:24 86.20 86.20 86.19 86.19 0.7K
12:25 86.16 86.19 86.16 86.19 1.0K
12:26 86.16 86.16 86.16 86.16 0.5K
12:27 86.13 86.15 86.13 86.15 1.0K
12:29 86.10 86.10 86.10 86.10 0.7K
12:30 86.11 86.11 86.11 86.11 0.8K
12:31 86.15 86.15 86.09 86.09 0.7K
12:32 86.11 86.11 86.09 86.09 1.2K
12:33 86.03 86.03 86.03 86.03 0.3K
12:34 86.05 86.05 86.05 86.05 5.1K
12:35 86.07 86.08 86.06 86.08 4.5K
12:36 86.09 86.09 86.09 86.09 0.2K
12:37 86.12 86.22 86.12 86.22 2.8K
12:38 86.18 86.18 86.18 86.18 0.9K
12:39 86.15 86.15 86.13 86.13 1.0K
12:41 86.14 86.14 86.14 86.14 1.4K
12:43 86.14 86.17 86.14 86.15 5.5K
12:44 86.16 86.16 86.16 86.16 0.5K
12:45 86.11 86.11 86.10 86.10 0.9K
12:46 86.12 86.12 86.12 86.12 0.8K
12:48 86.10 86.10 86.10 86.10 2.1K
12:49 86.05 86.05 86.05 86.05 0.5K
12:50 86.11 86.12 86.09 86.09 50.2K
12:51 86.10 86.10 86.10 86.10 0.3K
12:52 86.13 86.13 86.12 86.13 1.4K
12:53 86.14 86.14 86.12 86.12 2.3K
12:55 86.19 86.19 86.19 86.19 2.5K
12:56 86.15 86.15 86.13 86.13 1.7K
12:57 86.11 86.11 86.10 86.10 0.5K
12:58 86.12 86.12 86.10 86.10 1.2K
12:59 86.12 86.12 86.12 86.12 0.9K
13:00 86.14 86.14 86.14 86.14 2.6K
13:01 86.16 86.18 86.16 86.18 0.3K
13:02 86.19 86.19 86.16 86.16 2.6K
13:04 86.19 86.19 86.17 86.17 0.3K
13:05 86.12 86.12 86.09 86.09 0.9K
13:06 86.14 86.14 86.14 86.14 0.7K
13:07 86.17 86.17 86.17 86.17 2.7K
13:08 86.17 86.17 86.12 86.12 3.5K
13:11 86.23 86.27 86.23 86.27 4.6K
13:12 86.30 86.30 86.30 86.30 0.3K
13:13 86.27 86.30 86.27 86.26 4.3K
13:14 86.25 86.26 86.22 86.22 5.1K
13:16 86.28 86.30 86.28 86.30 3.8K
13:17 86.34 86.34 86.32 86.32 0.8K
13:18 86.33 86.33 86.30 86.30 1.8K
13:19 86.35 86.35 86.34 86.35 5.2K
13:21 86.28 86.28 86.28 86.28 0.7K
13:22 86.21 86.32 86.21 86.32 8.7K
13:23 86.35 86.37 86.35 86.36 3.0K
13:24 86.31 86.36 86.31 86.36 1.0K
13:25 86.40 86.40 86.40 86.40 0.8K
13:27 86.46 86.46 86.40 86.40 5.3K
13:28 86.41 86.41 86.41 86.41 1.9K
13:29 86.41 86.43 86.41 86.43 0.5K
13:30 86.44 86.44 86.44 86.44 1.3K
13:31 86.34 86.42 86.34 86.42 0.5K
13:32 86.37 86.37 86.37 86.37 0.4K
13:34 86.39 86.39 86.39 86.39 0.4K
13:35 86.40 86.41 86.40 86.41 0.8K
13:36 86.42 86.43 86.42 86.43 1.2K
13:37 86.46 86.46 86.46 86.46 1.2K
13:39 86.48 86.48 86.47 86.47 4.4K
13:40 86.47 86.47 86.47 86.47 0.8K
13:41 86.49 86.49 86.49 86.49 1.3K
13:42 86.52 86.52 86.52 86.52 1.0K
13:43 86.53 86.53 86.53 86.53 1.0K
13:44 86.53 86.53 86.53 86.53 0.6K
13:45 86.54 86.54 86.52 86.52 2.0K
13:46 86.53 86.54 86.52 86.52 1.5K
13:47 86.55 86.55 86.55 86.55 1.4K
13:48 86.55 86.55 86.55 86.55 0.1K
13:49 86.55 86.55 86.52 86.55 4.3K
13:50 86.51 86.51 86.51 86.51 0.1K
13:51 86.49 86.50 86.48 86.50 3.6K
13:52 86.46 86.46 86.46 86.46 1.5K
13:53 86.47 86.51 86.47 86.51 1.7K
13:54 86.52 86.52 86.51 86.51 1.2K
13:55 86.51 86.51 86.47 86.47 1.1K
13:57 86.51 86.55 86.51 86.55 0.6K
14:00 86.51 86.51 86.51 86.51 0.5K
14:01 86.52 86.52 86.52 86.52 1.6K
14:02 86.48 86.48 86.48 86.48 0.2K
14:03 86.46 86.47 86.44 86.45 1.7K
14:04 86.45 86.45 86.45 86.45 0.6K
14:06 86.43 86.45 86.40 86.45 2.5K
14:08 86.45 86.45 86.45 86.45 1.1K
14:09 86.42 86.42 86.40 86.40 1.4K
14:10 86.41 86.41 86.41 86.41 1.1K
14:11 86.38 86.40 86.38 86.40 1.2K
14:12 86.38 86.38 86.36 86.38 1.8K
14:13 86.39 86.42 86.39 86.42 0.5K
14:14 86.40 86.41 86.40 86.41 0.4K
14:15 86.38 86.44 86.38 86.44 8.5K
14:16 86.44 86.46 86.43 86.44 4.0K
14:17 86.42 86.42 86.37 86.38 1.2K
14:18 86.35 86.41 86.35 86.41 1.2K
14:19 86.41 86.41 86.41 86.41 0.3K
14:20 86.42 86.42 86.42 86.42 3.5K
14:21 86.42 86.45 86.42 86.43 1.2K
14:23 86.39 86.39 86.39 86.39 0.5K
14:24 86.42 86.46 86.42 86.46 1.1K
14:25 86.46 86.48 86.46 86.48 2.0K
14:26 86.48 86.48 86.48 86.48 0.9K
14:29 86.39 86.39 86.39 86.39 0.5K
14:30 86.40 86.40 86.40 86.40 1.2K
14:31 86.38 86.40 86.38 86.40 2.0K
14:36 86.40 86.40 86.40 86.40 1.4K
14:37 86.39 86.41 86.39 86.41 3.4K
14:41 86.44 86.44 86.43 86.43 0.7K
14:42 86.43 86.45 86.43 86.45 0.9K
14:43 86.44 86.44 86.43 86.43 0.6K
14:45 86.43 86.45 86.43 86.45 1.9K
14:47 86.48 86.48 86.48 86.48 0.5K
14:48 86.51 86.51 86.49 86.49 1.3K
14:50 86.49 86.52 86.48 86.51 2.0K
14:51 86.49 86.49 86.49 86.49 0.2K
14:52 86.50 86.50 86.45 86.45 1.5K
14:53 86.47 86.48 86.47 86.48 0.8K
14:54 86.47 86.47 86.47 86.47 1.6K
14:55 86.48 86.50 86.48 86.50 1.0K
14:56 86.50 86.51 86.50 86.50 1.4K
14:57 86.51 86.52 86.51 86.52 1.2K
14:58 86.49 86.51 86.49 86.49 1.4K
14:59 86.50 86.50 86.50 86.50 1.6K
15:00 86.49 86.51 86.49 86.50 2.4K
15:01 86.50 86.53 86.50 86.52 6.7K
15:02 86.52 86.53 86.52 86.53 0.8K
15:03 86.56 86.56 86.56 86.56 0.2K
15:04 86.52 86.56 86.52 86.56 4.4K
15:05 86.56 86.57 86.56 86.57 0.6K
15:06 86.55 86.55 86.55 86.55 1.9K
15:07 86.62 86.62 86.62 86.62 0.5K
15:08 86.65 86.65 86.65 86.65 0.8K
15:10 86.63 86.63 86.62 86.63 1.9K
15:11 86.63 86.63 86.62 86.62 2.2K
15:12 86.59 86.59 86.59 86.59 0.2K
15:13 86.61 86.61 86.56 86.56 2.0K
15:14 86.57 86.60 86.56 86.60 3.3K
15:15 86.56 86.56 86.56 86.56 5.7K
15:16 86.55 86.56 86.54 86.56 1.5K
15:17 86.60 86.60 86.56 86.56 3.4K
15:18 86.55 86.55 86.55 86.55 0.2K
15:19 86.54 86.57 86.54 86.57 1.2K
15:20 86.58 86.58 86.55 86.55 3.6K
15:21 86.53 86.53 86.49 86.49 4.8K
15:22 86.49 86.51 86.49 86.51 2.8K
15:23 86.52 86.52 86.52 86.52 0.6K
15:24 86.51 86.51 86.51 86.51 0.8K
15:25 86.49 86.50 86.49 86.50 2.7K
15:26 86.51 86.51 86.51 86.51 1.2K
15:27 86.51 86.52 86.49 86.52 2.1K
15:28 86.50 86.52 86.50 86.52 0.8K
15:29 86.49 86.52 86.47 86.47 1.7K
15:30 86.48 86.48 86.48 86.48 0.9K
15:31 86.48 86.48 86.45 86.45 1.5K
15:32 86.46 86.48 86.46 86.48 3.7K
15:33 86.52 86.52 86.52 86.52 0.2K
15:34 86.51 86.51 86.51 86.50 0.3K
15:35 86.54 86.55 86.53 86.53 3.7K
15:36 86.52 86.54 86.52 86.52 2.0K
15:37 86.50 86.50 86.48 86.50 2.3K
15:38 86.50 86.50 86.48 86.48 1.6K
15:39 86.50 86.50 86.50 86.50 0.3K
15:40 86.48 86.48 86.48 86.48 1.1K
15:41 86.45 86.45 86.45 86.45 0.3K
15:42 86.40 86.41 86.40 86.41 1.5K
15:43 86.42 86.42 86.39 86.42 3.5K
15:45 86.39 86.39 86.39 86.39 0.4K
15:46 86.37 86.40 86.37 86.40 0.9K
15:47 86.42 86.42 86.36 86.36 26.2K
15:48 86.38 86.39 86.38 86.39 2.1K
15:49 86.37 86.41 86.37 86.41 22.5K
15:50 86.41 86.45 86.41 86.44 6.0K
15:51 86.40 86.42 86.39 86.42 3.5K
15:52 86.44 86.49 86.42 86.49 3.0K
15:53 86.53 86.56 86.53 86.56 1.3K
15:55 86.50 86.57 86.46 86.46 4.7K
15:56 86.45 86.49 86.45 86.47 4.2K
15:57 86.51 86.51 86.51 86.51 0.8K
15:58 86.49 86.50 86.49 86.50 1.3K
15:59 86.47 86.52 86.47 86.51 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available