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 90.22 90.85 90.22 90.81 52.6K
09:31 90.96 90.96 90.66 90.92 6.4K
09:32 90.91 90.93 90.71 90.77 4.4K
09:33 90.76 90.96 90.76 90.96 2.9K
09:34 90.79 90.94 90.79 90.94 6.2K
09:35 90.90 91.00 90.83 90.98 13.7K
09:36 90.76 90.76 90.76 90.76 1.0K
09:37 90.82 90.82 90.81 90.82 0.9K
09:38 90.72 90.77 90.62 90.62 5.5K
09:39 90.68 90.68 90.60 90.64 4.5K
09:40 90.71 90.71 90.62 90.65 4.0K
09:41 90.74 90.75 90.71 90.71 3.1K
09:42 90.67 90.67 90.67 90.67 0.5K
09:43 90.65 90.65 90.60 90.60 1.2K
09:44 90.50 90.50 90.49 90.50 0.7K
09:45 90.61 90.66 90.57 90.59 1.6K
09:46 90.63 90.63 90.46 90.48 5.7K
09:47 90.45 90.47 90.43 90.44 3.3K
09:48 90.47 90.49 90.40 90.40 2.2K
09:49 90.42 90.49 90.42 90.46 1.9K
09:50 90.51 90.52 90.44 90.52 2.5K
09:51 90.51 90.53 90.51 90.51 0.5K
09:52 90.51 90.58 90.51 90.58 4.4K
09:53 90.58 90.58 90.58 90.58 0.4K
09:54 90.54 90.61 90.54 90.55 2.0K
09:55 90.51 90.52 90.37 90.38 7.2K
09:56 90.37 90.37 90.37 90.37 1.7K
09:57 90.31 90.31 90.27 90.29 2.0K
09:58 90.35 90.35 90.25 90.25 1.4K
09:59 90.23 90.25 90.23 90.24 6.9K
10:00 90.36 90.42 90.33 90.42 1.3K
10:01 90.33 90.47 90.33 90.47 4.3K
10:02 90.53 90.53 90.49 90.49 1.6K
10:03 90.49 90.49 90.47 90.47 1.9K
10:04 90.41 90.47 90.41 90.47 0.9K
10:05 90.47 90.47 90.45 90.45 2.9K
10:06 90.47 90.47 90.47 90.47 0.2K
10:07 90.40 90.40 90.38 90.38 1.9K
10:08 90.39 90.44 90.39 90.44 1.0K
10:09 90.30 90.37 90.30 90.36 3.3K
10:10 90.30 90.32 90.27 90.27 1.7K
10:11 90.24 90.32 90.24 90.32 5.0K
10:12 90.33 90.33 90.33 90.33 0.2K
10:13 90.25 90.28 90.25 90.28 1.4K
10:15 90.11 90.14 90.11 90.12 2.7K
10:16 90.01 90.01 90.01 90.01 0.8K
10:17 89.97 89.97 89.95 89.95 0.5K
10:18 89.90 89.90 89.86 89.86 2.8K
10:19 89.87 89.87 89.86 89.86 54.4K
10:20 89.84 89.86 89.83 89.86 3.8K
10:21 89.76 89.81 89.76 89.81 1.6K
10:22 89.74 89.76 89.74 89.76 2.0K
10:23 89.72 89.79 89.72 89.79 11.2K
10:24 89.78 89.78 89.73 89.73 1.4K
10:25 89.67 89.67 89.67 89.67 0.9K
10:26 89.56 89.56 89.50 89.50 0.9K
10:27 89.46 89.46 89.43 89.43 0.3K
10:28 89.44 89.44 89.32 89.44 4.1K
10:29 89.43 89.43 89.40 89.40 1.2K
10:31 89.30 89.41 89.26 89.41 1.7K
10:32 89.48 89.51 89.48 89.51 0.8K
10:34 89.54 89.57 89.53 89.53 3.6K
10:35 89.55 89.55 89.45 89.45 3.1K
10:36 89.49 89.56 89.49 89.56 0.7K
10:37 89.52 89.55 89.51 89.55 3.0K
10:38 89.50 89.50 89.49 89.50 3.5K
10:39 89.59 89.71 89.59 89.71 2.1K
10:40 89.70 89.72 89.70 89.72 1.9K
10:41 89.75 89.84 89.73 89.84 0.5K
10:42 89.80 89.83 89.72 89.72 2.1K
10:43 89.79 89.79 89.79 89.79 0.5K
10:44 89.77 89.77 89.77 89.77 0.2K
10:45 89.82 89.82 89.80 89.80 1.4K
10:46 89.80 89.80 89.79 89.80 1.6K
10:47 89.69 89.69 89.69 89.69 1.0K
10:48 89.69 89.72 89.69 89.72 2.4K
10:49 89.76 89.76 89.76 89.76 0.7K
10:50 89.75 89.79 89.75 89.79 0.4K
10:51 89.78 89.78 89.74 89.74 1.0K
10:52 89.71 89.73 89.71 89.73 0.4K
10:53 89.72 89.73 89.72 89.73 1.2K
10:54 89.76 89.76 89.69 89.69 0.8K
10:55 89.71 89.71 89.70 89.70 0.8K
10:56 89.55 89.58 89.55 89.57 0.9K
10:57 89.58 89.61 89.58 89.61 1.1K
10:58 89.60 89.60 89.51 89.51 2.1K
10:59 89.53 89.53 89.50 89.50 0.7K
11:00 89.47 89.47 89.45 89.46 2.1K
11:02 89.44 89.44 89.42 89.42 0.8K
11:03 89.49 89.49 89.47 89.47 1.1K
11:04 89.54 89.54 89.54 89.54 0.8K
11:05 89.50 89.50 89.45 89.45 1.2K
11:07 89.45 89.45 89.45 89.45 0.8K
11:08 89.40 89.40 89.40 89.40 1.3K
11:09 89.40 89.41 89.37 89.40 2.2K
11:11 89.37 89.37 89.33 89.33 0.6K
11:13 89.39 89.43 89.39 89.43 1.3K
11:14 89.41 89.41 89.35 89.35 0.3K
11:15 89.38 89.38 89.34 89.34 2.2K
11:16 89.37 89.38 89.31 89.31 0.9K
11:17 89.29 89.29 89.29 89.29 0.3K
11:18 89.26 89.26 89.24 89.24 0.8K
11:19 89.27 89.27 89.25 89.25 0.8K
11:20 89.28 89.28 89.28 89.28 5.3K
11:22 89.20 89.20 89.20 89.20 1.1K
11:23 89.15 89.15 89.15 89.15 1.3K
11:24 89.12 89.18 89.12 89.18 7.3K
11:25 89.19 89.19 89.19 89.19 0.3K
11:26 89.11 89.17 89.10 89.17 0.9K
11:27 89.15 89.28 89.15 89.28 1.7K
11:28 89.30 89.30 89.29 89.29 0.6K
11:29 89.23 89.26 89.23 89.25 1.8K
11:30 89.25 89.32 89.25 89.32 1.5K
11:31 89.30 89.32 89.30 89.32 0.4K
11:32 89.35 89.35 89.35 89.35 1.9K
11:33 89.36 89.36 89.33 89.33 2.5K
11:35 89.33 89.33 89.33 89.33 3.3K
11:38 89.30 89.31 89.29 89.31 1.5K
11:39 89.20 89.20 89.20 89.20 0.8K
11:40 89.25 89.25 89.22 89.22 0.5K
11:41 89.19 89.21 89.19 89.21 2.3K
11:42 89.25 89.25 89.25 89.25 21.0K
11:43 89.32 89.33 89.32 89.33 0.6K
11:44 89.35 89.35 89.26 89.28 2.0K
11:45 89.25 89.25 89.23 89.23 1.3K
11:46 89.23 89.23 89.23 89.23 1.0K
11:47 89.16 89.21 89.16 89.20 1.0K
11:48 89.26 89.26 89.24 89.24 0.7K
11:49 89.25 89.28 89.25 89.28 1.2K
11:50 89.26 89.26 89.17 89.17 1.7K
11:52 89.14 89.14 89.14 89.14 0.6K
11:53 89.13 89.15 89.13 89.13 1.7K
11:54 89.15 89.17 89.13 89.17 1.0K
11:55 89.17 89.17 89.12 89.13 3.0K
11:56 89.13 89.14 89.09 89.11 2.5K
11:58 89.07 89.09 89.07 89.09 0.8K
11:59 89.10 89.10 89.10 89.10 1.2K
12:00 89.13 89.13 89.08 89.08 1.5K
12:01 89.12 89.22 89.12 89.22 1.5K
12:02 89.20 89.21 89.20 89.21 0.9K
12:03 89.24 89.24 89.19 89.22 2.3K
12:04 89.19 89.19 89.19 89.19 0.5K
12:05 89.22 89.28 89.22 89.27 0.7K
12:06 89.31 89.31 89.31 89.31 0.3K
12:07 89.31 89.31 89.31 89.31 1.1K
12:08 89.34 89.34 89.34 89.34 0.2K
12:09 89.27 89.30 89.27 89.30 1.2K
12:10 89.30 89.30 89.30 89.30 0.2K
12:11 89.30 89.32 89.29 89.30 1.8K
12:12 89.30 89.30 89.30 89.30 0.3K
12:13 89.30 89.30 89.30 89.30 0.4K
12:14 89.29 89.33 89.29 89.33 0.9K
12:15 89.34 89.34 89.34 89.34 0.4K
12:16 89.31 89.31 89.31 89.31 0.6K
12:17 89.28 89.32 89.28 89.32 1.2K
12:19 89.25 89.27 89.25 89.27 1.5K
12:22 89.26 89.26 89.26 89.26 0.8K
12:23 89.29 89.32 89.29 89.32 1.5K
12:24 89.32 89.35 89.32 89.35 1.3K
12:27 89.30 89.34 89.28 89.28 2.6K
12:28 89.29 89.29 89.26 89.26 1.4K
12:29 89.26 89.26 89.22 89.22 1.5K
12:30 89.19 89.27 89.19 89.27 1.2K
12:31 89.24 89.28 89.24 89.28 1.2K
12:33 89.31 89.35 89.31 89.35 2.4K
12:34 89.35 89.36 89.33 89.33 1.3K
12:36 89.37 89.38 89.37 89.38 1.5K
12:38 89.38 89.38 89.38 89.38 0.3K
12:39 89.39 89.42 89.39 89.41 2.4K
12:40 89.45 89.45 89.43 89.43 0.6K
12:41 89.44 89.45 89.43 89.43 1.1K
12:42 89.46 89.46 89.41 89.45 0.7K
12:43 89.42 89.46 89.42 89.45 1.6K
12:45 89.52 89.52 89.48 89.48 0.6K
12:46 89.48 89.50 89.48 89.50 1.8K
12:48 89.54 89.54 89.54 89.54 0.2K
12:49 89.56 89.56 89.56 89.56 0.5K
12:50 89.55 89.55 89.52 89.52 2.5K
12:51 89.56 89.56 89.56 89.56 1.0K
12:52 89.64 89.64 89.61 89.63 1.7K
12:53 89.64 89.68 89.64 89.68 3.4K
12:54 89.68 89.68 89.68 89.67 1.1K
12:55 89.72 89.72 89.69 89.69 0.4K
12:56 89.70 89.74 89.70 89.74 1.3K
12:57 89.75 89.75 89.75 89.75 0.3K
12:58 89.79 89.79 89.75 89.75 1.9K
13:00 89.81 89.81 89.77 89.77 2.1K
13:01 89.78 89.82 89.78 89.82 2.6K
13:02 89.81 89.81 89.78 89.78 0.7K
13:03 89.84 89.84 89.83 89.83 0.7K
13:04 89.80 89.86 89.80 89.84 3.0K
13:05 89.81 89.81 89.79 89.80 1.2K
13:06 89.77 89.77 89.77 89.77 0.2K
13:07 89.78 89.81 89.78 89.81 3.7K
13:08 89.95 89.95 89.95 89.95 0.3K
13:09 89.95 90.00 89.95 90.00 0.9K
13:10 89.96 89.96 89.90 89.90 4.8K
13:11 89.88 89.91 89.88 89.91 1.7K
13:13 89.85 89.85 89.85 89.85 0.1K
13:14 89.82 89.83 89.82 89.83 2.2K
13:15 89.78 89.78 89.78 89.78 0.5K
13:16 89.76 89.81 89.76 89.81 1.2K
13:17 89.82 89.82 89.82 89.82 0.6K
13:18 89.83 89.84 89.81 89.81 4.7K
13:20 89.79 89.79 89.75 89.76 2.9K
13:21 89.80 89.80 89.77 89.79 1.2K
13:23 89.77 89.80 89.77 89.80 1.2K
13:25 89.79 89.79 89.79 89.79 1.4K
13:26 89.81 89.81 89.81 89.81 0.7K
13:27 89.82 89.82 89.82 89.82 0.8K
13:30 89.86 89.86 89.86 89.86 0.4K
13:31 89.91 89.95 89.91 89.95 1.4K
13:32 89.94 89.95 89.94 89.95 2.0K
13:34 89.93 89.93 89.93 89.93 1.1K
13:35 89.84 89.84 89.82 89.82 7.2K
13:36 89.81 89.82 89.78 89.78 2.2K
13:37 89.79 89.80 89.79 89.80 1.4K
13:38 89.85 89.85 89.84 89.84 1.9K
13:40 89.88 89.88 89.88 89.88 0.4K
13:41 89.87 89.93 89.87 89.89 2.8K
13:42 89.84 89.88 89.84 89.88 1.8K
13:44 89.91 89.91 89.89 89.89 1.4K
13:46 89.88 89.88 89.88 89.88 0.4K
13:47 89.89 89.89 89.89 89.89 0.3K
13:48 89.84 89.84 89.84 89.84 0.4K
13:49 89.81 89.83 89.78 89.83 2.4K
13:50 89.84 89.84 89.82 89.82 0.6K
13:51 89.84 89.85 89.83 89.85 0.8K
13:52 89.87 89.87 89.87 89.87 0.4K
13:53 89.89 89.89 89.89 89.89 0.6K
13:56 89.87 89.87 89.82 89.82 3.0K
13:57 89.81 89.82 89.80 89.80 2.2K
13:58 89.84 89.84 89.84 89.84 0.4K
13:59 89.81 89.87 89.81 89.87 2.1K
14:00 89.78 89.82 89.78 89.82 0.7K
14:01 89.81 89.81 89.81 89.81 0.4K
14:02 89.81 89.81 89.81 89.81 0.3K
14:03 89.82 89.83 89.82 89.83 1.7K
14:04 89.84 89.87 89.84 89.87 3.2K
14:07 89.78 89.78 89.78 89.78 0.1K
14:08 89.79 89.79 89.77 89.77 1.6K
14:10 89.75 89.75 89.75 89.75 0.8K
14:11 89.73 89.77 89.73 89.77 1.6K
14:12 89.71 89.74 89.71 89.72 2.3K
14:13 89.72 89.73 89.72 89.73 1.9K
14:14 89.68 89.68 89.68 89.68 1.2K
14:17 89.77 89.78 89.77 89.78 0.6K
14:18 89.78 89.82 89.78 89.82 1.3K
14:19 89.83 89.84 89.82 89.84 1.9K
14:20 89.80 89.80 89.80 89.80 1.7K
14:21 89.77 89.77 89.77 89.77 0.3K
14:23 89.74 89.74 89.74 89.74 2.1K
14:24 89.75 89.75 89.73 89.73 1.7K
14:25 89.73 89.73 89.70 89.70 1.1K
14:26 89.70 89.70 89.70 89.70 0.2K
14:27 89.69 89.69 89.69 89.69 0.4K
14:28 89.68 89.68 89.68 89.68 1.0K
14:29 89.72 89.73 89.71 89.71 1.4K
14:30 89.75 89.75 89.75 89.75 1.8K
14:31 89.77 89.80 89.77 89.80 7.9K
14:32 89.81 89.81 89.80 89.80 2.3K
14:33 89.80 89.80 89.79 89.79 2.8K
14:35 89.80 89.82 89.80 89.82 0.8K
14:36 89.81 89.85 89.81 89.83 1.5K
14:37 89.84 89.84 89.84 89.84 1.5K
14:38 89.87 89.87 89.83 89.83 0.6K
14:39 89.87 89.87 89.87 89.87 0.9K
14:41 89.86 89.86 89.85 89.85 2.9K
14:42 89.86 89.87 89.84 89.84 0.9K
14:44 89.85 89.85 89.85 89.85 1.5K
14:45 89.82 89.82 89.82 89.82 1.9K
14:46 89.85 89.88 89.85 89.88 0.5K
14:47 89.83 89.83 89.80 89.80 0.6K
14:48 89.85 89.85 89.84 89.84 1.9K
14:49 89.81 89.81 89.79 89.79 3.9K
14:50 89.78 89.78 89.77 89.77 1.0K
14:51 89.77 89.80 89.77 89.77 1.4K
14:52 89.77 89.77 89.74 89.74 3.4K
14:53 89.76 89.76 89.76 89.76 0.7K
14:54 89.75 89.75 89.75 89.75 7.9K
14:55 89.75 89.75 89.75 89.75 1.5K
14:56 89.75 89.80 89.75 89.80 3.8K
14:57 89.79 89.79 89.79 89.79 0.7K
14:58 89.80 89.80 89.75 89.75 1.3K
14:59 89.76 89.76 89.76 89.76 0.4K
15:00 89.74 89.74 89.69 89.70 1.7K
15:01 89.70 89.75 89.70 89.74 2.4K
15:02 89.74 89.79 89.71 89.79 5.0K
15:03 89.84 89.85 89.81 89.83 4.5K
15:04 89.84 89.87 89.84 89.85 1.9K
15:05 89.86 89.86 89.83 89.86 2.3K
15:06 89.84 89.87 89.83 89.87 1.4K
15:07 89.90 89.90 89.90 89.90 0.2K
15:08 89.87 89.87 89.83 89.84 1.5K
15:09 89.84 89.84 89.80 89.80 2.6K
15:10 89.82 89.83 89.80 89.80 4.3K
15:11 89.79 89.79 89.77 89.78 2.5K
15:12 89.81 89.81 89.77 89.78 1.6K
15:13 89.78 89.78 89.71 89.71 2.8K
15:15 89.72 89.72 89.72 89.72 1.0K
15:16 89.76 89.77 89.76 89.76 2.9K
15:17 89.80 89.81 89.80 89.81 1.9K
15:18 89.77 89.81 89.77 89.81 0.5K
15:19 89.79 89.79 89.78 89.78 1.3K
15:20 89.77 89.77 89.75 89.75 7.3K
15:21 89.77 89.77 89.77 89.77 0.5K
15:22 89.80 89.80 89.79 89.79 0.6K
15:23 89.83 89.83 89.80 89.80 0.7K
15:24 89.84 89.84 89.79 89.79 6.0K
15:25 89.76 89.77 89.71 89.75 2.5K
15:26 89.76 89.76 89.72 89.73 4.0K
15:27 89.70 89.73 89.65 89.70 2.9K
15:28 89.72 89.77 89.72 89.74 10.6K
15:29 89.70 89.70 89.64 89.64 6.4K
15:30 89.68 89.68 89.60 89.68 3.9K
15:31 89.63 89.67 89.63 89.67 1.5K
15:32 89.72 89.74 89.66 89.74 5.2K
15:33 89.73 89.74 89.73 89.74 1.6K
15:34 89.73 89.73 89.73 89.73 3.0K
15:35 89.71 89.75 89.71 89.75 2.0K
15:36 89.72 89.75 89.72 89.75 2.0K
15:37 89.78 89.78 89.77 89.78 2.2K
15:38 89.79 89.79 89.73 89.73 1.0K
15:39 89.73 89.73 89.71 89.71 4.4K
15:40 89.73 89.73 89.66 89.66 1.8K
15:41 89.66 89.69 89.65 89.66 3.3K
15:42 89.65 89.72 89.65 89.72 2.5K
15:43 89.70 89.70 89.70 89.70 1.1K
15:44 89.71 89.72 89.71 89.72 1.8K
15:45 89.72 89.72 89.71 89.71 2.1K
15:46 89.72 89.72 89.72 89.72 0.4K
15:47 89.70 89.70 89.68 89.70 2.1K
15:48 89.71 89.73 89.71 89.73 3.3K
15:49 89.72 89.72 89.72 89.72 3.1K
15:50 89.66 89.70 89.65 89.68 1.7K
15:51 89.64 89.64 89.63 89.63 3.6K
15:52 89.66 89.72 89.66 89.72 3.9K
15:53 89.69 89.69 89.67 89.69 4.2K
15:54 89.70 89.77 89.70 89.75 3.7K
15:55 89.69 89.69 89.69 89.69 1.6K
15:56 89.66 89.67 89.65 89.67 10.9K
15:57 89.67 89.72 89.67 89.71 2.9K
15:58 89.68 89.68 89.68 89.68 2.5K
15:59 89.66 89.73 89.66 89.69 8.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available