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 90.31 90.35 90.30 90.30 7.2K
09:31 90.31 90.31 90.30 90.31 2.6K
09:32 90.41 90.41 90.24 90.24 4.4K
09:33 90.21 90.21 90.11 90.13 7.6K
09:34 90.21 90.21 90.16 90.16 5.9K
09:35 90.21 90.23 90.17 90.23 3.2K
09:36 90.20 90.31 90.16 90.29 1.6K
09:37 90.24 90.24 90.24 90.24 1.8K
09:38 90.21 90.24 90.21 90.24 0.6K
09:39 90.29 90.31 90.29 90.31 1.7K
09:40 90.29 90.37 90.29 90.37 3.1K
09:41 90.34 90.34 90.32 90.34 1.0K
09:42 90.34 90.34 90.28 90.29 3.6K
09:43 90.33 90.37 90.33 90.37 2.4K
09:44 90.30 90.31 90.25 90.25 2.9K
09:45 90.26 90.29 90.26 90.29 2.0K
09:46 90.30 90.35 90.28 90.35 3.1K
09:47 90.26 90.26 90.21 90.21 1.5K
09:48 90.19 90.19 90.14 90.14 0.8K
09:49 90.20 90.20 90.20 90.20 0.3K
09:50 90.18 90.19 90.13 90.14 7.6K
09:51 90.15 90.22 90.15 90.22 2.6K
09:52 90.25 90.25 90.24 90.24 0.8K
09:53 90.23 90.25 90.23 90.23 1.3K
09:54 90.26 90.26 90.25 90.25 1.0K
09:55 90.20 90.22 90.20 90.22 0.7K
09:56 90.18 90.18 90.18 90.18 0.4K
09:57 90.15 90.15 90.12 90.12 0.8K
09:58 90.15 90.15 90.15 90.15 0.7K
09:59 90.18 90.19 90.18 90.19 2.3K
10:00 90.18 90.19 90.17 90.17 3.4K
10:01 90.21 90.21 90.20 90.20 1.5K
10:02 90.23 90.27 90.23 90.27 1.5K
10:03 90.24 90.31 90.24 90.31 0.8K
10:04 90.31 90.34 90.30 90.32 3.1K
10:05 90.30 90.34 90.30 90.34 0.8K
10:06 90.28 90.32 90.26 90.32 3.2K
10:07 90.32 90.34 90.32 90.34 0.8K
10:08 90.35 90.35 90.35 90.35 1.7K
10:09 90.32 90.32 90.28 90.28 1.6K
10:10 90.27 90.27 90.27 90.27 0.8K
10:11 90.19 90.19 90.19 90.19 0.9K
10:12 90.17 90.17 90.17 90.17 0.8K
10:13 90.25 90.28 90.25 90.28 0.7K
10:14 90.26 90.26 90.23 90.23 0.6K
10:15 90.21 90.21 90.12 90.12 1.4K
10:16 90.10 90.15 90.10 90.13 2.5K
10:17 90.14 90.16 90.11 90.16 1.7K
10:18 90.20 90.20 90.20 90.20 1.8K
10:20 90.22 90.22 90.22 90.22 0.9K
10:21 90.26 90.30 90.26 90.30 0.9K
10:22 90.30 90.30 90.30 90.30 1.1K
10:23 90.42 90.42 90.40 90.41 2.8K
10:24 90.44 90.44 90.42 90.42 2.1K
10:25 90.45 90.45 90.45 90.45 0.2K
10:26 90.47 90.47 90.43 90.43 0.8K
10:27 90.38 90.38 90.38 90.38 1.8K
10:28 90.41 90.41 90.38 90.38 0.5K
10:29 90.39 90.39 90.33 90.33 1.2K
10:30 90.37 90.37 90.37 90.37 0.6K
10:31 90.42 90.42 90.42 90.42 0.2K
10:32 90.44 90.48 90.44 90.46 2.9K
10:33 90.43 90.45 90.43 90.43 0.9K
10:34 90.42 90.42 90.40 90.40 1.0K
10:35 90.38 90.41 90.38 90.40 1.4K
10:36 90.38 90.38 90.31 90.31 1.6K
10:37 90.30 90.30 90.30 90.30 0.7K
10:38 90.26 90.26 90.26 90.26 0.2K
10:39 90.26 90.27 90.26 90.27 0.7K
10:40 90.22 90.32 90.22 90.32 2.1K
10:42 90.28 90.30 90.28 90.30 1.4K
10:44 90.29 90.29 90.29 90.29 0.3K
10:45 90.31 90.31 90.31 90.31 0.3K
10:46 90.30 90.30 90.29 90.29 0.5K
10:47 90.32 90.33 90.29 90.29 1.6K
10:48 90.31 90.34 90.31 90.34 0.8K
10:49 90.36 90.36 90.35 90.35 1.0K
10:50 90.36 90.36 90.36 90.36 0.4K
10:51 90.38 90.38 90.37 90.37 1.5K
10:52 90.41 90.41 90.38 90.37 1.0K
10:53 90.36 90.36 90.36 90.36 0.3K
10:54 90.38 90.38 90.38 90.38 1.4K
10:55 90.36 90.37 90.36 90.37 2.6K
10:56 90.35 90.35 90.34 90.34 1.2K
10:57 90.27 90.27 90.26 90.26 3.0K
10:58 90.30 90.31 90.28 90.30 6.1K
11:00 90.21 90.22 90.21 90.22 1.9K
11:01 90.21 90.21 90.21 90.21 0.2K
11:02 90.25 90.25 90.19 90.19 1.1K
11:03 90.17 90.17 90.17 90.17 0.3K
11:04 90.10 90.10 90.04 90.04 1.0K
11:05 90.03 90.04 90.00 90.04 3.1K
11:06 90.02 90.02 89.96 89.97 0.8K
11:07 90.03 90.04 89.99 90.02 1.8K
11:08 89.99 90.03 89.99 90.03 1.0K
11:09 90.04 90.04 90.04 90.04 0.9K
11:10 90.06 90.13 90.06 90.12 2.0K
11:11 90.11 90.12 90.11 90.12 1.9K
11:12 90.14 90.16 90.14 90.15 1.3K
11:13 90.17 90.17 90.16 90.16 0.7K
11:14 90.16 90.16 90.16 90.16 0.7K
11:15 90.20 90.20 90.18 90.18 3.6K
11:17 90.26 90.26 90.24 90.24 3.5K
11:18 90.16 90.16 90.16 90.16 0.8K
11:19 90.17 90.19 90.16 90.19 5.4K
11:20 90.23 90.25 90.23 90.24 1.6K
11:21 90.24 90.26 90.22 90.22 1.0K
11:22 90.27 90.27 90.27 90.27 0.2K
11:23 90.31 90.35 90.31 90.35 2.4K
11:24 90.36 90.38 90.36 90.38 0.6K
11:25 90.37 90.39 90.37 90.38 1.4K
11:26 90.33 90.33 90.33 90.33 0.9K
11:27 90.33 90.33 90.33 90.33 1.6K
11:28 90.41 90.41 90.41 90.41 1.5K
11:29 90.38 90.40 90.38 90.40 0.9K
11:30 90.38 90.40 90.36 90.40 3.5K
11:31 90.41 90.41 90.39 90.39 1.1K
11:32 90.38 90.41 90.38 90.41 2.3K
11:33 90.46 90.46 90.46 90.46 3.5K
11:34 90.47 90.48 90.47 90.48 0.6K
11:35 90.46 90.46 90.46 90.46 0.6K
11:36 90.48 90.48 90.44 90.44 12.5K
11:37 90.45 90.47 90.44 90.45 2.3K
11:38 90.47 90.47 90.41 90.41 1.4K
11:39 90.41 90.41 90.37 90.38 4.2K
11:40 90.37 90.44 90.37 90.44 1.9K
11:41 90.42 90.42 90.42 90.42 1.1K
11:42 90.36 90.39 90.36 90.39 0.7K
11:43 90.38 90.43 90.38 90.43 0.8K
11:44 90.37 90.39 90.37 90.39 1.3K
11:45 90.39 90.40 90.39 90.40 1.5K
11:46 90.41 90.42 90.41 90.42 2.5K
11:47 90.37 90.39 90.37 90.38 1.0K
11:48 90.37 90.37 90.37 90.37 0.5K
11:49 90.42 90.42 90.39 90.39 1.8K
11:50 90.34 90.34 90.34 90.34 0.7K
11:51 90.34 90.34 90.31 90.31 1.5K
11:52 90.30 90.30 90.29 90.29 0.8K
11:53 90.26 90.31 90.25 90.30 2.2K
11:54 90.31 90.31 90.31 90.31 0.7K
11:55 90.32 90.32 90.32 90.32 1.1K
11:56 90.30 90.33 90.30 90.33 0.9K
11:57 90.32 90.34 90.32 90.34 1.7K
11:58 90.34 90.38 90.34 90.36 1.0K
11:59 90.34 90.37 90.34 90.37 1.8K
12:00 90.35 90.36 90.33 90.36 4.1K
12:01 90.32 90.39 90.32 90.35 2.6K
12:02 90.38 90.40 90.38 90.40 1.6K
12:03 90.44 90.44 90.44 90.44 2.2K
12:04 90.44 90.44 90.43 90.44 3.0K
12:05 90.46 90.48 90.46 90.48 3.3K
12:07 90.43 90.43 90.41 90.41 0.8K
12:08 90.43 90.48 90.43 90.48 2.8K
12:09 90.46 90.46 90.44 90.44 1.0K
12:10 90.46 90.50 90.46 90.50 2.3K
12:12 90.45 90.48 90.45 90.47 4.3K
12:13 90.46 90.46 90.44 90.44 1.0K
12:15 90.43 90.43 90.41 90.41 2.6K
12:16 90.46 90.46 90.43 90.43 1.4K
12:19 90.41 90.41 90.41 90.41 0.4K
12:20 90.42 90.42 90.38 90.41 2.6K
12:21 90.40 90.40 90.37 90.37 2.4K
12:22 90.38 90.38 90.38 90.38 0.2K
12:23 90.36 90.36 90.35 90.35 1.6K
12:24 90.40 90.40 90.38 90.39 0.7K
12:25 90.40 90.40 90.40 90.40 2.0K
12:27 90.37 90.37 90.36 90.36 1.2K
12:28 90.33 90.33 90.30 90.30 0.7K
12:29 90.31 90.32 90.30 90.30 1.1K
12:30 90.35 90.36 90.35 90.36 0.8K
12:31 90.38 90.38 90.36 90.37 2.2K
12:32 90.41 90.41 90.41 90.41 1.7K
12:33 90.46 90.49 90.45 90.49 0.9K
12:34 90.46 90.46 90.41 90.41 2.0K
12:36 90.37 90.37 90.37 90.37 1.6K
12:38 90.33 90.33 90.30 90.30 0.3K
12:39 90.29 90.29 90.28 90.28 0.3K
12:40 90.24 90.24 90.24 90.24 0.4K
12:41 90.17 90.21 90.17 90.21 0.4K
12:42 90.23 90.23 90.22 90.22 0.6K
12:43 90.21 90.21 90.21 90.21 0.3K
12:44 90.18 90.18 90.18 90.18 1.2K
12:45 90.17 90.17 90.17 90.17 0.3K
12:46 90.20 90.20 90.18 90.18 0.7K
12:47 90.10 90.18 90.10 90.17 129.2K
12:49 90.16 90.16 90.16 90.16 0.1K
12:50 90.17 90.17 90.17 90.17 0.4K
12:51 90.19 90.19 90.17 90.17 0.6K
12:52 90.18 90.18 90.15 90.15 2.8K
12:53 90.13 90.18 90.13 90.17 1.6K
12:54 90.18 90.18 90.16 90.16 2.0K
12:55 90.15 90.15 90.15 90.15 0.2K
12:56 90.15 90.15 90.15 90.15 1.1K
12:57 90.17 90.20 90.17 90.19 1.3K
12:58 90.22 90.22 90.20 90.20 0.8K
12:59 90.18 90.21 90.18 90.19 2.5K
13:00 90.20 90.20 90.20 90.20 1.6K
13:01 90.16 90.16 90.16 90.16 0.7K
13:02 90.20 90.22 90.20 90.22 0.8K
13:03 90.18 90.21 90.18 90.21 0.9K
13:04 90.25 90.25 90.23 90.23 5.9K
13:05 90.20 90.20 90.20 90.20 1.0K
13:06 90.23 90.23 90.20 90.20 2.0K
13:11 90.18 90.19 90.18 90.19 0.6K
13:12 90.23 90.23 90.23 90.23 0.8K
13:14 90.15 90.15 90.14 90.14 1.4K
13:15 90.16 90.21 90.16 90.21 1.0K
13:16 90.16 90.17 90.15 90.17 2.9K
13:17 90.09 90.16 90.09 90.16 4.8K
13:18 90.08 90.08 90.07 90.07 0.8K
13:19 90.03 90.07 90.03 90.07 2.7K
13:21 90.00 90.00 89.94 89.94 5.2K
13:22 89.90 89.90 89.90 89.90 0.9K
13:23 89.90 89.94 89.90 89.94 0.9K
13:24 89.94 89.94 89.94 89.94 0.4K
13:25 89.92 89.93 89.92 89.92 1.4K
13:26 89.92 89.94 89.91 89.91 0.8K
13:27 89.98 90.01 89.98 90.01 0.7K
13:28 90.05 90.05 90.05 90.05 0.4K
13:29 90.02 90.02 90.02 90.02 0.6K
13:31 90.14 90.14 90.14 90.14 19.6K
13:32 90.13 90.13 90.13 90.13 1.3K
13:34 90.05 90.05 90.05 90.05 0.4K
13:35 90.09 90.09 90.09 90.09 0.3K
13:36 90.07 90.07 90.07 90.07 0.9K
13:37 90.10 90.10 90.10 90.10 0.7K
13:39 90.15 90.15 90.15 90.15 0.3K
13:40 90.16 90.16 90.13 90.13 1.3K
13:41 90.12 90.12 90.12 90.12 0.3K
13:42 90.15 90.15 90.15 90.15 1.3K
13:43 90.10 90.15 90.10 90.14 1.0K
13:44 90.12 90.14 90.12 90.12 0.9K
13:45 90.11 90.12 90.11 90.12 1.3K
13:46 90.12 90.12 90.11 90.11 0.6K
13:47 90.10 90.10 90.10 90.10 0.7K
13:49 90.07 90.07 90.07 90.07 0.9K
13:50 90.09 90.12 90.09 90.12 0.5K
13:51 90.13 90.13 90.13 90.13 2.5K
13:52 90.13 90.15 90.12 90.14 2.8K
13:53 90.14 90.14 90.08 90.08 3.3K
13:54 90.08 90.09 90.08 90.09 1.7K
13:56 90.08 90.10 90.07 90.10 1.1K
13:57 90.12 90.12 90.11 90.11 1.4K
13:58 90.11 90.11 90.11 90.11 0.2K
13:59 90.09 90.13 90.09 90.11 7.5K
14:00 90.12 90.12 90.12 90.12 1.0K
14:02 90.09 90.09 90.09 90.09 0.6K
14:03 90.10 90.11 90.09 90.11 1.5K
14:04 90.13 90.13 90.13 90.13 2.3K
14:05 90.19 90.19 90.16 90.16 1.1K
14:06 90.18 90.20 90.17 90.17 4.0K
14:07 90.18 90.18 90.18 90.18 4.5K
14:08 90.15 90.15 90.15 90.15 6.3K
14:09 90.10 90.10 90.10 90.10 1.4K
14:10 90.10 90.10 90.05 90.05 1.7K
14:11 90.03 90.06 90.02 90.06 5.4K
14:12 90.05 90.05 90.05 90.05 0.4K
14:13 90.05 90.05 90.03 90.03 1.1K
14:14 90.03 90.03 90.03 90.03 1.3K
14:16 90.04 90.05 90.04 90.05 2.6K
14:17 90.05 90.05 90.05 90.05 1.1K
14:18 90.04 90.04 90.04 90.04 0.6K
14:19 90.11 90.11 90.11 90.11 2.5K
14:20 90.05 90.05 90.05 90.05 0.7K
14:21 90.06 90.06 90.06 90.06 0.7K
14:22 90.04 90.04 90.00 90.00 1.4K
14:23 90.00 90.00 90.00 90.00 0.2K
14:24 90.01 90.01 89.95 89.95 1.7K
14:25 89.99 89.99 89.99 89.99 0.8K
14:26 89.99 89.99 89.99 89.99 1.3K
14:27 89.95 89.95 89.93 89.93 0.8K
14:28 89.91 89.91 89.91 89.91 2.7K
14:29 89.92 89.93 89.92 89.92 1.0K
14:30 89.94 89.94 89.92 89.92 1.0K
14:31 90.00 90.01 89.98 90.01 1.3K
14:32 90.00 90.00 90.00 90.00 0.8K
14:33 90.02 90.02 89.99 90.02 1.7K
14:34 89.99 90.14 89.99 90.14 7.8K
14:35 90.11 90.11 90.11 90.11 2.5K
14:36 90.09 90.12 90.09 90.12 1.1K
14:37 90.14 90.14 90.13 90.13 2.2K
14:38 90.08 90.08 90.05 90.05 1.4K
14:39 90.04 90.08 90.04 90.08 1.7K
14:41 90.09 90.09 90.09 90.09 0.7K
14:42 90.07 90.09 90.07 90.09 1.2K
14:43 90.09 90.10 90.09 90.10 1.2K
14:44 90.09 90.09 90.07 90.09 1.1K
14:45 90.09 90.09 90.06 90.06 1.3K
14:46 90.07 90.07 90.05 90.05 2.0K
14:47 90.07 90.07 90.06 90.06 2.3K
14:48 90.04 90.07 90.03 90.04 2.0K
14:49 90.06 90.09 90.06 90.09 0.2K
14:50 90.06 90.09 90.05 90.09 4.8K
14:51 90.06 90.06 90.06 90.06 0.7K
14:52 90.07 90.07 90.07 90.07 0.5K
14:53 90.07 90.08 90.07 90.08 0.7K
14:54 90.10 90.10 90.10 90.10 0.5K
14:55 90.09 90.09 90.08 90.08 1.1K
14:56 90.04 90.06 90.04 90.06 1.5K
14:57 89.99 89.99 89.99 89.99 0.9K
14:58 90.00 90.02 90.00 90.02 1.2K
14:59 89.98 90.03 89.98 90.02 1.5K
15:00 90.03 90.04 90.01 90.04 2.7K
15:01 90.05 90.05 90.04 90.04 1.5K
15:02 90.05 90.05 90.02 90.02 5.0K
15:03 90.06 90.10 90.06 90.10 0.8K
15:04 90.09 90.12 90.05 90.05 4.0K
15:05 90.08 90.08 90.08 90.08 0.9K
15:06 90.08 90.12 90.08 90.11 5.5K
15:07 90.14 90.16 90.14 90.16 2.3K
15:08 90.15 90.16 90.09 90.09 3.4K
15:09 90.11 90.14 90.09 90.14 2.2K
15:10 90.15 90.17 90.15 90.15 2.8K
15:11 90.14 90.14 90.14 90.14 0.5K
15:12 90.13 90.15 90.11 90.11 1.7K
15:13 90.15 90.15 90.14 90.14 1.7K
15:14 90.13 90.13 90.12 90.13 5.0K
15:15 90.15 90.16 90.15 90.16 1.1K
15:16 90.14 90.17 90.14 90.16 3.3K
15:17 90.17 90.17 90.16 90.16 0.8K
15:18 90.16 90.16 90.14 90.14 1.5K
15:19 90.12 90.14 90.12 90.13 1.5K
15:20 90.11 90.11 90.11 90.11 0.7K
15:21 90.11 90.11 90.02 90.02 5.3K
15:22 90.03 90.06 90.01 90.06 1.5K
15:23 90.07 90.07 90.07 90.07 1.5K
15:24 90.07 90.07 90.03 90.03 0.9K
15:25 90.03 90.03 90.03 90.03 4.6K
15:26 90.08 90.13 90.08 90.13 2.3K
15:27 90.11 90.13 90.10 90.13 2.2K
15:28 90.14 90.20 90.14 90.20 1.3K
15:29 90.21 90.21 90.16 90.16 1.8K
15:30 90.13 90.18 90.13 90.17 3.7K
15:31 90.19 90.19 90.17 90.17 6.8K
15:32 90.20 90.20 90.17 90.17 2.1K
15:33 90.17 90.18 90.16 90.16 4.4K
15:34 90.15 90.15 90.12 90.15 5.4K
15:35 90.14 90.17 90.14 90.16 4.0K
15:36 90.14 90.15 90.14 90.14 2.0K
15:37 90.18 90.18 90.14 90.14 3.7K
15:38 90.14 90.15 90.12 90.15 1.0K
15:39 90.15 90.15 90.11 90.12 1.4K
15:40 90.11 90.12 90.09 90.10 6.5K
15:41 90.12 90.14 90.12 90.14 5.0K
15:42 90.15 90.16 90.11 90.11 9.3K
15:43 90.08 90.09 90.08 90.09 3.5K
15:45 90.07 90.08 90.07 90.08 4.8K
15:46 90.06 90.06 90.04 90.04 1.4K
15:47 90.06 90.06 90.04 90.04 3.1K
15:48 90.06 90.06 90.06 90.06 1.1K
15:49 90.06 90.09 90.06 90.07 2.0K
15:50 90.15 90.17 90.14 90.15 7.1K
15:51 90.20 90.20 90.18 90.20 6.0K
15:52 90.20 90.22 90.20 90.21 2.2K
15:53 90.23 90.23 90.22 90.22 1.3K
15:54 90.23 90.24 90.23 90.24 2.1K
15:55 90.19 90.22 90.16 90.16 3.5K
15:56 90.14 90.14 90.05 90.05 1.5K
15:57 90.07 90.10 90.04 90.10 1.6K
15:58 90.11 90.11 90.06 90.06 4.6K
15:59 90.07 90.07 89.96 90.00 10.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available