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 89.76 89.76 89.60 89.60 8.8K
09:31 89.64 89.79 89.64 89.74 10.4K
09:32 89.67 89.71 89.67 89.71 2.2K
09:33 89.65 89.68 89.65 89.68 0.7K
09:34 89.67 89.69 89.67 89.69 1.1K
09:35 89.67 89.78 89.67 89.78 1.4K
09:36 89.75 89.78 89.75 89.76 1.5K
09:37 89.73 89.73 89.73 89.73 0.6K
09:38 89.67 89.67 89.66 89.67 2.9K
09:39 89.66 89.66 89.62 89.62 0.7K
09:40 89.63 89.68 89.63 89.68 1.4K
09:41 89.64 89.64 89.64 89.64 2.5K
09:42 89.62 89.62 89.62 89.62 0.6K
09:43 89.57 89.58 89.57 89.58 1.5K
09:44 89.67 89.67 89.67 89.67 0.2K
09:45 89.63 89.63 89.61 89.61 1.6K
09:46 89.58 89.58 89.58 89.58 0.2K
09:47 89.54 89.58 89.54 89.58 1.4K
09:49 89.56 89.56 89.55 89.55 2.2K
09:50 89.56 89.56 89.53 89.53 2.1K
09:51 89.51 89.52 89.51 89.52 3.7K
09:52 89.55 89.60 89.55 89.60 1.3K
09:53 89.67 89.67 89.55 89.55 1.9K
09:55 89.57 89.57 89.56 89.56 1.7K
09:56 89.56 89.60 89.56 89.60 4.4K
09:57 89.60 89.60 89.59 89.59 1.3K
09:59 89.57 89.57 89.45 89.45 1.4K
10:00 89.56 89.59 89.56 89.59 1.6K
10:01 89.56 89.62 89.56 89.62 0.8K
10:02 89.61 89.61 89.61 89.61 0.6K
10:03 89.64 89.64 89.59 89.59 5.9K
10:04 89.60 89.60 89.60 89.60 0.3K
10:05 89.59 89.59 89.56 89.56 1.0K
10:06 89.56 89.56 89.52 89.52 1.1K
10:07 89.52 89.52 89.52 89.52 0.3K
10:08 89.50 89.51 89.49 89.49 1.1K
10:09 89.48 89.51 89.45 89.51 2.2K
10:10 89.48 89.51 89.43 89.43 9.0K
10:11 89.49 89.49 89.48 89.48 1.7K
10:13 89.36 89.42 89.36 89.42 0.5K
10:14 89.39 89.39 89.39 89.39 3.0K
10:15 89.33 89.33 89.33 89.33 0.3K
10:16 89.36 89.36 89.33 89.34 3.2K
10:17 89.35 89.35 89.32 89.32 1.0K
10:18 89.36 89.36 89.36 89.36 0.8K
10:20 89.56 89.61 89.56 89.61 1.5K
10:22 89.54 89.54 89.54 89.54 0.4K
10:23 89.53 89.53 89.53 89.53 1.1K
10:24 89.49 89.58 89.49 89.55 64.0K
10:25 89.56 89.56 89.52 89.52 2.0K
10:26 89.51 89.51 89.51 89.51 1.3K
10:27 89.40 89.40 89.40 89.40 1.1K
10:30 89.35 89.35 89.34 89.34 1.5K
10:31 89.36 89.37 89.34 89.34 4.0K
10:33 89.31 89.31 89.30 89.30 2.8K
10:35 89.25 89.29 89.25 89.29 1.5K
10:36 89.30 89.30 89.27 89.27 3.6K
10:37 89.30 89.30 89.30 89.30 2.2K
10:39 89.37 89.43 89.37 89.43 2.5K
10:40 89.46 89.46 89.46 89.46 0.2K
10:41 89.46 89.48 89.44 89.44 6.5K
10:42 89.45 89.52 89.45 89.52 3.2K
10:43 89.52 89.52 89.52 89.52 0.2K
10:45 89.51 89.56 89.51 89.56 4.5K
10:46 89.50 89.51 89.49 89.51 2.3K
10:47 89.50 89.58 89.50 89.58 1.5K
10:48 89.55 89.56 89.55 89.56 1.4K
10:49 89.53 89.53 89.49 89.49 2.8K
10:50 89.45 89.45 89.45 89.45 0.7K
10:51 89.51 89.51 89.50 89.50 3.4K
10:53 89.51 89.51 89.49 89.49 1.1K
10:54 89.50 89.50 89.50 89.50 0.6K
10:55 89.50 89.50 89.50 89.50 1.0K
10:56 89.53 89.59 89.52 89.59 1.5K
10:57 89.60 89.63 89.60 89.63 2.5K
10:58 89.61 89.61 89.58 89.58 4.1K
10:59 89.61 89.62 89.61 89.62 0.8K
11:00 89.59 89.59 89.59 89.59 0.7K
11:01 89.60 89.60 89.60 89.60 0.5K
11:02 89.62 89.62 89.62 89.62 0.7K
11:03 89.55 89.55 89.55 89.55 3.5K
11:04 89.62 89.65 89.62 89.65 2.0K
11:05 89.67 89.67 89.67 89.67 0.3K
11:06 89.66 89.70 89.66 89.70 6.7K
11:07 89.65 89.69 89.65 89.69 3.9K
11:08 89.69 89.70 89.67 89.67 2.3K
11:09 89.64 89.64 89.64 89.64 0.7K
11:10 89.64 89.67 89.64 89.67 1.4K
11:11 89.70 89.73 89.70 89.73 1.1K
11:12 89.72 89.77 89.72 89.76 2.2K
11:15 89.69 89.69 89.69 89.69 0.5K
11:16 89.73 89.73 89.73 89.73 2.7K
11:17 89.73 89.74 89.73 89.74 2.9K
11:18 89.70 89.70 89.70 89.70 0.9K
11:20 89.67 89.67 89.67 89.67 0.7K
11:21 89.71 89.76 89.71 89.74 2.1K
11:22 89.74 89.74 89.74 89.74 0.4K
11:23 89.78 89.78 89.78 89.78 0.3K
11:25 89.74 89.74 89.72 89.72 1.8K
11:27 89.73 89.73 89.72 89.72 6.8K
11:28 89.78 89.78 89.78 89.78 3.9K
11:29 89.77 89.77 89.72 89.72 3.4K
11:30 89.71 89.71 89.71 89.71 0.3K
11:31 89.72 89.72 89.72 89.72 1.1K
11:32 89.74 89.74 89.72 89.74 2.0K
11:33 89.74 89.74 89.72 89.73 1.1K
11:34 89.72 89.72 89.71 89.71 0.9K
11:35 89.69 89.71 89.69 89.71 0.7K
11:36 89.71 89.71 89.71 89.71 0.7K
11:37 89.68 89.75 89.68 89.75 7.3K
11:39 89.75 89.75 89.75 89.75 2.9K
11:40 89.79 89.81 89.79 89.80 2.8K
11:41 89.82 89.82 89.82 89.82 2.0K
11:42 89.81 89.81 89.81 89.81 0.8K
11:43 89.83 89.89 89.83 89.89 2.2K
11:45 89.90 89.90 89.90 89.90 0.3K
11:46 89.92 89.92 89.92 89.92 0.5K
11:47 89.90 89.90 89.90 89.90 0.3K
11:48 89.90 89.90 89.90 89.90 0.8K
11:49 89.90 89.90 89.90 89.90 2.0K
11:50 89.82 89.82 89.82 89.82 0.4K
11:51 89.86 89.86 89.86 89.86 0.6K
11:52 89.87 89.89 89.86 89.86 1.1K
11:53 89.87 89.87 89.87 89.87 1.6K
11:54 89.86 89.86 89.86 89.86 0.2K
11:55 89.87 89.88 89.87 89.88 1.1K
11:56 89.87 89.89 89.87 89.88 0.7K
11:57 89.89 89.90 89.87 89.87 4.4K
11:58 89.90 89.92 89.90 89.92 2.4K
11:59 89.92 89.93 89.91 89.91 2.1K
12:00 89.90 89.93 89.90 89.93 4.0K
12:01 89.94 89.94 89.89 89.89 3.9K
12:02 89.94 89.98 89.93 89.96 3.1K
12:03 89.97 89.97 89.94 89.94 2.0K
12:04 89.94 89.94 89.94 89.94 0.6K
12:05 89.96 89.96 89.96 89.96 0.3K
12:06 89.96 90.00 89.96 90.00 4.1K
12:07 90.01 90.01 90.00 90.00 1.2K
12:08 90.00 90.03 90.00 90.00 1.2K
12:09 89.96 90.04 89.96 90.04 1.3K
12:10 90.05 90.08 90.05 90.08 5.5K
12:11 89.99 90.01 89.99 90.01 2.0K
12:12 89.97 89.97 89.97 89.97 2.1K
12:14 89.95 89.97 89.93 89.97 3.3K
12:16 90.00 90.00 89.96 89.96 0.7K
12:17 89.96 89.96 89.96 89.96 0.2K
12:18 89.94 89.94 89.94 89.94 2.1K
12:20 89.88 89.90 89.88 89.90 2.7K
12:21 89.88 89.88 89.88 89.88 0.4K
12:22 89.86 89.89 89.86 89.86 0.7K
12:23 89.89 89.89 89.87 89.87 2.7K
12:25 89.86 89.86 89.86 89.86 1.8K
12:26 89.90 89.90 89.88 89.88 2.8K
12:27 89.83 89.84 89.83 89.84 2.6K
12:29 89.87 89.87 89.87 89.87 0.1K
12:30 89.88 89.89 89.88 89.89 1.6K
12:31 89.93 89.93 89.93 89.93 1.1K
12:32 89.93 89.93 89.93 89.93 4.6K
12:33 89.92 89.92 89.88 89.88 4.8K
12:35 89.93 89.93 89.93 89.93 0.4K
12:36 89.94 89.96 89.94 89.96 0.7K
12:37 89.99 90.01 89.99 90.01 0.9K
12:38 90.01 90.04 90.01 90.04 3.6K
12:39 90.03 90.04 90.03 90.04 4.9K
12:40 90.01 90.03 90.01 90.03 2.9K
12:42 89.94 89.94 89.94 89.94 1.3K
12:43 89.99 89.99 89.99 89.99 0.6K
12:45 90.02 90.02 90.01 90.01 1.3K
12:46 90.01 90.01 90.00 90.01 0.8K
12:47 90.00 90.00 89.99 89.99 0.7K
12:48 89.98 89.98 89.98 89.98 0.4K
12:50 89.95 89.95 89.95 89.95 2.2K
12:51 90.00 90.00 90.00 90.00 0.9K
12:52 90.00 90.00 90.00 90.00 2.0K
12:53 89.96 89.98 89.96 89.98 4.5K
12:54 89.96 89.96 89.96 89.96 0.2K
12:55 89.96 89.96 89.93 89.93 0.8K
12:56 89.96 89.96 89.96 89.96 0.7K
12:57 89.95 89.95 89.94 89.94 0.9K
12:58 89.94 89.94 89.94 89.94 1.0K
12:59 89.97 89.97 89.97 89.97 0.4K
13:00 90.01 90.01 89.99 90.00 0.8K
13:01 89.98 89.98 89.98 89.98 1.5K
13:02 90.00 90.00 90.00 90.00 0.6K
13:03 90.02 90.02 90.02 90.02 1.7K
13:04 90.06 90.06 90.06 90.06 1.4K
13:05 90.05 90.05 90.05 90.05 0.6K
13:06 90.02 90.03 90.02 90.03 4.9K
13:08 90.02 90.02 90.02 90.02 1.6K
13:10 90.00 90.02 90.00 90.02 1.3K
13:11 90.01 90.04 90.01 90.04 4.1K
13:12 90.00 90.00 89.98 89.99 3.7K
13:14 90.02 90.05 90.02 90.05 3.3K
13:15 90.05 90.05 90.02 90.02 0.8K
13:16 90.03 90.03 90.01 90.01 3.7K
13:17 90.01 90.02 90.00 90.00 2.4K
13:18 90.04 90.04 90.03 90.03 2.7K
13:19 90.04 90.04 90.04 90.04 0.2K
13:20 90.05 90.06 90.05 90.06 1.5K
13:21 90.08 90.08 90.08 90.08 0.6K
13:22 90.10 90.12 90.10 90.12 0.3K
13:23 90.08 90.09 90.07 90.07 0.8K
13:24 90.07 90.07 90.07 90.07 0.4K
13:25 90.06 90.06 90.05 90.05 1.6K
13:26 90.05 90.05 90.05 90.05 0.5K
13:27 90.03 90.03 90.02 90.02 2.2K
13:29 90.06 90.07 90.03 90.03 1.8K
13:32 89.93 89.93 89.93 89.93 0.2K
13:33 89.94 89.94 89.92 89.92 3.3K
13:34 89.91 89.91 89.91 89.91 0.1K
13:35 89.91 89.91 89.91 89.91 2.3K
13:36 89.97 89.97 89.97 89.97 0.4K
13:37 89.98 89.99 89.98 89.99 0.7K
13:38 90.03 90.03 90.02 90.02 0.9K
13:39 89.98 89.98 89.98 89.98 2.5K
13:40 89.98 89.98 89.98 89.98 1.3K
13:41 90.01 90.02 90.01 90.02 2.5K
13:42 90.01 90.01 90.01 90.01 2.2K
13:43 90.03 90.03 90.01 90.01 8.3K
13:44 90.06 90.06 90.04 90.04 0.8K
13:45 90.06 90.07 90.06 90.07 3.3K
13:46 90.04 90.04 90.04 90.04 1.8K
13:47 90.03 90.05 90.03 90.05 2.7K
13:48 90.02 90.05 90.02 90.05 3.3K
13:49 90.02 90.02 90.02 90.02 0.1K
13:50 90.00 90.03 90.00 90.03 2.4K
13:51 90.03 90.03 90.03 90.03 0.6K
13:52 90.04 90.04 90.04 90.04 2.0K
13:53 90.04 90.04 90.04 90.04 0.2K
13:54 90.04 90.04 90.00 90.00 3.6K
13:55 90.02 90.02 89.97 89.97 2.3K
13:57 89.96 90.01 89.96 90.01 0.4K
13:58 90.02 90.02 90.01 90.01 1.5K
13:59 89.96 89.99 89.96 89.99 1.0K
14:00 89.95 89.95 89.95 89.95 0.1K
14:01 89.93 89.93 89.93 89.93 1.3K
14:02 90.02 90.04 90.02 90.04 0.6K
14:03 89.97 90.00 89.97 89.98 0.6K
14:05 90.01 90.01 89.99 89.99 1.0K
14:06 89.98 89.98 89.98 89.98 0.2K
14:08 90.05 90.05 90.01 90.01 3.0K
14:09 89.99 89.99 89.99 89.99 0.5K
14:10 90.00 90.00 90.00 90.00 0.2K
14:11 90.04 90.05 90.02 90.02 5.5K
14:12 90.00 90.03 90.00 90.02 3.4K
14:14 90.01 90.01 90.00 90.00 0.8K
14:15 89.97 90.01 89.97 90.01 2.3K
14:16 90.02 90.02 90.00 90.01 1.9K
14:17 89.95 89.95 89.94 89.94 1.1K
14:18 90.00 90.00 90.00 90.00 1.1K
14:21 89.98 90.02 89.98 90.00 1.8K
14:22 89.98 89.98 89.98 89.98 0.3K
14:23 89.95 89.95 89.95 89.95 1.0K
14:24 90.03 90.03 90.01 90.01 0.9K
14:25 90.01 90.01 90.00 90.00 2.7K
14:26 90.01 90.01 89.98 90.00 6.1K
14:27 90.00 90.00 89.98 89.98 3.4K
14:28 89.99 90.00 89.98 89.98 4.1K
14:29 89.99 89.99 89.95 89.96 6.9K
14:30 90.01 90.01 90.01 90.01 0.3K
14:31 90.00 90.05 90.00 90.05 1.5K
14:33 90.05 90.05 90.02 90.02 2.6K
14:35 90.08 90.08 90.08 90.08 0.1K
14:36 90.09 90.10 90.09 90.10 1.0K
14:37 90.07 90.08 90.06 90.07 2.0K
14:38 90.05 90.06 90.04 90.06 3.9K
14:39 90.05 90.06 90.05 90.06 1.6K
14:40 90.08 90.08 90.08 90.08 2.5K
14:41 90.09 90.09 90.07 90.07 2.9K
14:42 90.07 90.07 90.07 90.07 2.1K
14:43 90.07 90.07 90.07 90.07 0.2K
14:44 90.07 90.07 90.06 90.07 3.4K
14:46 90.03 90.03 90.03 90.03 2.1K
14:47 90.04 90.06 90.04 90.06 12.4K
14:48 90.01 90.02 90.01 90.02 3.6K
14:49 90.02 90.05 90.02 90.05 2.7K
14:50 90.05 90.07 90.05 90.07 5.1K
14:51 90.03 90.05 90.03 90.04 17.2K
14:52 90.08 90.08 90.08 90.08 0.6K
14:53 90.06 90.06 90.06 90.06 2.2K
14:56 90.06 90.06 90.05 90.05 2.1K
14:57 90.07 90.11 90.07 90.11 1.7K
14:58 90.12 90.12 90.08 90.09 1.4K
14:59 90.09 90.11 90.09 90.11 0.5K
15:00 90.09 90.09 90.07 90.08 5.6K
15:01 90.08 90.08 90.08 90.08 0.2K
15:02 90.12 90.12 90.10 90.12 3.3K
15:03 90.11 90.11 90.09 90.09 3.3K
15:04 90.09 90.09 90.07 90.08 8.0K
15:05 90.08 90.09 90.08 90.09 4.1K
15:06 90.14 90.14 90.08 90.08 2.8K
15:07 90.10 90.10 90.07 90.07 1.6K
15:08 90.06 90.10 90.06 90.10 10.6K
15:09 90.07 90.07 90.07 90.07 1.6K
15:10 90.05 90.09 90.05 90.08 5.3K
15:11 90.06 90.06 90.06 90.06 0.3K
15:12 90.06 90.08 90.06 90.08 3.7K
15:13 90.09 90.10 90.08 90.09 4.8K
15:14 90.10 90.14 90.10 90.14 4.2K
15:15 90.08 90.11 90.08 90.11 2.4K
15:16 90.14 90.16 90.13 90.16 3.2K
15:17 90.15 90.16 90.15 90.16 2.0K
15:18 90.12 90.15 90.11 90.15 3.4K
15:19 90.16 90.16 90.13 90.13 2.1K
15:20 90.13 90.18 90.13 90.18 4.5K
15:21 90.19 90.19 90.16 90.17 5.6K
15:22 90.15 90.17 90.15 90.17 1.8K
15:23 90.16 90.16 90.14 90.16 9.1K
15:24 90.19 90.19 90.18 90.18 1.8K
15:25 90.14 90.14 90.14 90.14 4.3K
15:26 90.09 90.11 90.09 90.11 7.3K
15:27 90.11 90.17 90.11 90.17 5.7K
15:28 90.17 90.18 90.15 90.15 3.7K
15:29 90.13 90.13 90.10 90.12 3.1K
15:30 90.14 90.19 90.14 90.19 2.9K
15:31 90.18 90.21 90.17 90.17 5.2K
15:32 90.18 90.19 90.18 90.18 2.0K
15:34 90.18 90.18 90.16 90.16 9.9K
15:35 90.16 90.19 90.15 90.19 2.3K
15:36 90.19 90.23 90.19 90.23 3.1K
15:37 90.22 90.22 90.21 90.21 0.9K
15:38 90.20 90.20 90.16 90.16 24.5K
15:39 90.12 90.12 90.12 90.12 1.7K
15:40 90.11 90.14 90.11 90.14 5.4K
15:41 90.13 90.13 90.09 90.09 115.0K
15:42 90.08 90.11 90.08 90.11 36.3K
15:44 90.05 90.09 90.05 90.09 3.1K
15:45 90.05 90.07 90.05 90.07 3.2K
15:46 90.09 90.09 90.09 90.09 1.7K
15:47 90.11 90.12 90.11 90.12 4.8K
15:48 90.13 90.14 90.12 90.12 4.2K
15:49 90.09 90.09 90.06 90.06 2.2K
15:50 90.06 90.13 90.06 90.12 6.9K
15:51 90.14 90.14 90.10 90.10 1.9K
15:52 90.14 90.18 90.14 90.18 3.3K
15:53 90.16 90.23 90.16 90.23 2.4K
15:54 90.21 90.21 90.18 90.18 9.6K
15:55 90.09 90.12 90.09 90.12 7.8K
15:56 90.16 90.19 90.16 90.18 10.9K
15:58 90.22 90.22 90.19 90.19 8.0K
15:59 90.17 90.29 90.15 90.29 18.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available