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 89.00 89.00 88.74 88.94 29.5K
09:31 88.94 88.94 88.94 88.94 0.1K
09:32 89.00 89.00 89.00 89.00 0.9K
09:33 88.94 89.00 88.94 88.97 0.8K
09:34 88.89 88.93 88.87 88.87 0.7K
09:35 88.79 88.89 88.79 88.89 1.4K
09:36 88.88 88.92 88.88 88.92 0.8K
09:38 88.95 88.95 88.94 88.94 1.0K
09:40 88.95 88.95 88.95 88.95 0.8K
09:43 88.93 88.93 88.93 88.93 0.2K
09:44 88.96 88.98 88.96 88.96 1.8K
09:45 88.97 89.00 88.97 88.99 6.1K
09:46 88.97 88.97 88.97 88.97 0.6K
09:47 88.90 88.90 88.90 88.90 0.2K
09:48 88.87 88.87 88.87 88.87 0.3K
09:49 88.95 88.99 88.95 88.99 3.0K
09:50 88.99 88.99 88.99 88.99 0.9K
09:51 89.00 89.06 89.00 89.06 2.0K
09:52 89.09 89.09 89.07 89.09 1.9K
09:53 89.11 89.16 89.11 89.16 6.5K
09:54 89.16 89.16 89.16 89.16 0.5K
09:56 89.09 89.09 89.09 89.09 0.4K
09:57 89.09 89.09 89.08 89.08 1.4K
09:58 89.05 89.05 89.00 89.00 3.5K
09:59 89.01 89.01 89.01 89.01 0.5K
10:00 89.09 89.09 89.04 89.04 0.4K
10:01 89.08 89.16 89.08 89.10 6.0K
10:02 89.18 89.18 89.18 89.18 1.3K
10:04 89.19 89.19 89.19 89.19 0.3K
10:05 89.20 89.20 89.20 89.20 0.4K
10:06 89.21 89.21 89.18 89.18 0.5K
10:08 89.12 89.12 89.10 89.11 0.6K
10:09 89.13 89.13 89.13 89.13 0.3K
10:10 89.09 89.09 89.03 89.03 1.8K
10:11 89.04 89.04 89.04 89.04 0.2K
10:12 89.00 89.00 88.97 88.97 1.4K
10:13 88.98 88.98 88.98 88.98 0.4K
10:14 88.98 88.99 88.97 88.99 1.3K
10:15 89.00 89.00 88.96 88.96 1.9K
10:16 88.97 89.03 88.97 89.03 1.1K
10:17 89.03 89.03 89.03 89.03 0.4K
10:18 89.03 89.03 89.03 89.03 1.0K
10:20 89.09 89.09 89.09 89.09 1.3K
10:21 89.08 89.08 89.08 89.08 0.4K
10:22 89.12 89.12 89.12 89.12 1.0K
10:23 89.09 89.09 89.08 89.07 0.6K
10:24 89.10 89.10 89.09 89.09 0.3K
10:25 89.06 89.06 89.03 89.03 0.6K
10:26 89.00 89.00 89.00 89.00 0.4K
10:27 89.00 89.00 89.00 88.99 1.0K
10:28 88.96 88.96 88.96 88.95 0.2K
10:29 88.92 88.92 88.92 88.92 0.7K
10:30 88.89 88.90 88.89 88.90 0.3K
10:31 88.89 88.89 88.83 88.83 1.6K
10:33 88.81 88.81 88.72 88.72 2.4K
10:34 88.67 88.67 88.67 88.67 0.5K
10:35 88.72 88.72 88.72 88.72 0.5K
10:36 88.72 88.77 88.72 88.77 0.7K
10:37 88.72 88.73 88.72 88.73 1.7K
10:38 88.78 88.79 88.77 88.77 0.9K
10:39 88.79 88.82 88.79 88.82 0.5K
10:40 88.83 88.86 88.83 88.86 1.3K
10:41 88.88 88.88 88.88 88.88 0.8K
10:43 88.87 88.87 88.81 88.81 1.4K
10:44 88.81 88.81 88.81 88.81 0.8K
10:45 88.77 88.80 88.77 88.80 0.5K
10:46 88.77 88.78 88.76 88.77 2.3K
10:47 88.74 88.77 88.74 88.77 0.9K
10:48 88.76 88.76 88.74 88.74 0.6K
10:49 88.76 88.79 88.76 88.79 2.0K
10:50 88.78 88.78 88.78 88.78 1.0K
10:51 88.79 88.80 88.79 88.80 1.4K
10:52 88.81 88.81 88.76 88.76 4.8K
10:53 88.78 88.78 88.77 88.77 0.7K
10:55 88.80 88.80 88.80 88.80 0.1K
10:56 88.78 88.87 88.78 88.87 1.0K
10:57 88.87 88.88 88.87 88.88 2.5K
10:58 88.83 88.89 88.83 88.89 0.8K
10:59 88.89 88.89 88.89 88.89 0.3K
11:00 88.93 88.93 88.93 88.93 0.5K
11:01 88.83 88.86 88.83 88.86 4.4K
11:02 88.90 88.90 88.86 88.86 8.7K
11:03 88.88 88.88 88.88 88.88 6.4K
11:04 88.92 88.92 88.92 88.92 2.3K
11:05 88.92 88.93 88.90 88.90 1.0K
11:06 88.90 88.90 88.88 88.89 1.0K
11:07 88.87 88.93 88.85 88.93 3.7K
11:08 88.93 89.00 88.93 88.99 1.2K
11:09 89.00 89.00 89.00 89.00 1.0K
11:10 89.00 89.00 89.00 89.00 0.6K
11:11 89.01 89.01 89.01 89.01 0.3K
11:12 89.05 89.05 89.00 89.00 5.0K
11:13 89.03 89.03 89.03 89.03 1.1K
11:14 89.03 89.03 89.03 89.03 0.7K
11:15 89.05 89.05 89.05 89.05 1.5K
11:16 89.01 89.01 89.00 89.00 0.5K
11:17 88.97 88.97 88.97 88.97 0.6K
11:18 88.98 88.98 88.95 88.95 5.8K
11:19 88.95 88.96 88.91 88.92 3.7K
11:21 88.93 88.93 88.90 88.90 2.6K
11:22 88.89 88.89 88.89 88.89 0.3K
11:23 88.89 88.89 88.89 88.89 1.1K
11:24 88.88 88.94 88.88 88.94 1.4K
11:25 88.94 88.94 88.94 88.94 1.7K
11:27 88.92 88.92 88.88 88.91 3.3K
11:28 88.91 88.91 88.89 88.90 1.5K
11:29 88.89 88.89 88.87 88.87 0.7K
11:30 88.87 88.90 88.87 88.90 1.2K
11:32 88.90 88.92 88.90 88.92 4.0K
11:35 88.89 88.89 88.84 88.87 2.3K
11:36 88.82 88.82 88.80 88.81 4.2K
11:37 88.80 88.83 88.80 88.83 1.0K
11:38 88.82 88.82 88.82 88.82 0.6K
11:39 88.82 88.85 88.82 88.85 2.6K
11:40 88.89 88.89 88.89 88.89 0.5K
11:42 88.88 88.88 88.80 88.80 1.1K
11:44 88.83 88.85 88.83 88.85 1.1K
11:45 88.82 88.84 88.82 88.84 1.6K
11:47 88.82 88.85 88.81 88.83 1.7K
11:48 88.84 88.84 88.84 88.84 1.0K
11:49 88.82 88.83 88.82 88.83 0.3K
11:50 88.83 88.83 88.83 88.83 0.4K
11:51 88.83 88.83 88.83 88.83 0.6K
11:52 88.81 88.81 88.81 88.81 0.2K
11:53 88.83 88.86 88.83 88.86 1.9K
11:54 88.91 88.91 88.91 88.91 1.1K
11:55 88.92 88.92 88.92 88.92 0.5K
11:57 88.94 88.94 88.86 88.86 1.6K
11:58 88.89 88.91 88.89 88.91 9.8K
11:59 88.88 88.90 88.88 88.88 1.2K
12:00 88.89 88.89 88.89 88.89 2.4K
12:01 88.84 88.84 88.84 88.84 0.5K
12:03 88.84 88.84 88.83 88.83 1.5K
12:04 88.82 88.82 88.82 88.82 2.1K
12:05 88.82 88.85 88.82 88.83 1.3K
12:06 88.82 88.83 88.82 88.83 1.1K
12:07 88.89 88.89 88.88 88.88 1.9K
12:08 88.86 88.88 88.86 88.88 2.3K
12:09 88.92 88.92 88.91 88.91 4.3K
12:10 88.91 88.91 88.91 88.91 0.8K
12:11 88.86 88.86 88.85 88.85 0.5K
12:12 88.83 88.87 88.83 88.87 1.1K
12:13 88.88 88.90 88.88 88.90 3.4K
12:14 88.87 88.87 88.87 88.87 0.3K
12:15 88.90 88.90 88.89 88.89 0.3K
12:16 88.85 88.85 88.85 88.85 0.6K
12:18 88.87 88.87 88.80 88.80 3.9K
12:19 88.82 88.82 88.82 88.82 1.1K
12:20 88.80 88.81 88.78 88.78 3.7K
12:21 88.80 88.80 88.80 88.80 0.6K
12:22 88.80 88.80 88.78 88.78 2.4K
12:23 88.76 88.78 88.76 88.78 0.4K
12:24 88.81 88.81 88.81 88.81 0.3K
12:25 88.84 88.89 88.84 88.89 2.4K
12:26 88.88 88.88 88.88 88.88 0.5K
12:27 88.86 88.86 88.86 88.86 0.7K
12:28 88.88 88.88 88.88 88.88 0.3K
12:29 88.86 88.88 88.86 88.88 0.7K
12:30 88.92 88.95 88.91 88.95 1.6K
12:32 88.99 88.99 88.99 88.99 0.4K
12:33 88.98 88.98 88.96 88.96 1.2K
12:34 88.99 88.99 88.99 88.99 0.4K
12:36 89.00 89.00 88.95 88.95 2.2K
12:37 88.95 88.95 88.90 88.90 46.1K
12:38 88.89 88.91 88.89 88.91 2.2K
12:39 88.89 88.91 88.89 88.90 3.1K
12:40 88.90 88.93 88.90 88.91 4.2K
12:41 88.94 88.94 88.93 88.93 0.9K
12:42 88.93 88.94 88.93 88.94 1.1K
12:44 88.94 88.95 88.94 88.95 0.8K
12:45 88.94 88.96 88.94 88.96 0.6K
12:46 88.93 88.93 88.93 88.93 0.4K
12:47 88.97 88.97 88.97 88.97 0.3K
12:48 88.98 89.00 88.98 88.99 2.9K
12:50 89.00 89.00 88.98 88.98 2.1K
12:51 89.01 89.02 88.99 88.99 1.6K
12:52 88.98 89.00 88.97 88.97 1.0K
12:53 88.99 88.99 88.97 88.99 0.7K
12:54 88.99 89.01 88.99 89.01 1.2K
12:55 88.98 89.01 88.98 88.98 1.9K
12:56 88.98 88.98 88.91 88.91 0.9K
12:57 88.92 88.92 88.90 88.90 0.6K
12:58 88.91 88.92 88.89 88.89 0.5K
12:59 88.91 88.91 88.89 88.90 0.9K
13:00 88.88 88.88 88.88 88.88 0.7K
13:01 88.92 88.92 88.92 88.92 2.5K
13:02 88.87 88.87 88.84 88.84 0.3K
13:03 88.82 88.82 88.82 88.82 1.4K
13:04 88.90 88.90 88.90 88.90 0.3K
13:05 88.92 88.92 88.92 88.92 0.1K
13:06 88.87 88.87 88.87 88.87 0.9K
13:08 88.89 88.89 88.88 88.88 0.5K
13:09 88.81 88.82 88.78 88.78 1.5K
13:10 88.70 88.71 88.68 88.71 2.1K
13:12 88.64 88.68 88.64 88.67 1.9K
13:13 88.67 88.67 88.63 88.63 0.8K
13:14 88.62 88.62 88.62 88.62 2.1K
13:15 88.61 88.61 88.57 88.57 1.8K
13:16 88.54 88.54 88.48 88.48 2.1K
13:17 88.38 88.39 88.35 88.35 0.5K
13:18 88.32 88.32 88.23 88.32 2.7K
13:21 88.10 88.10 88.06 88.06 2.8K
13:22 88.03 88.03 87.98 87.98 2.9K
13:23 87.97 87.97 87.95 87.95 1.6K
13:24 87.92 87.92 87.92 87.92 1.0K
13:25 87.88 87.88 87.88 87.88 1.3K
13:26 87.86 87.87 87.79 87.87 6.9K
13:27 87.84 87.86 87.81 87.86 5.1K
13:29 87.75 87.75 87.75 87.75 0.2K
13:30 87.72 87.72 87.68 87.72 6.1K
13:31 87.75 87.91 87.71 87.91 3.2K
13:32 87.96 87.98 87.95 87.95 3.9K
13:33 87.99 88.07 87.99 88.07 2.9K
13:34 88.06 88.07 88.01 88.01 4.5K
13:37 88.06 88.06 88.06 88.06 0.4K
13:38 88.09 88.16 88.09 88.16 3.6K
13:39 88.24 88.27 88.24 88.26 2.2K
13:40 88.24 88.24 88.18 88.18 1.9K
13:41 88.20 88.22 88.18 88.22 3.8K
13:42 88.18 88.23 88.18 88.20 3.7K
13:43 88.15 88.15 88.15 88.15 0.2K
13:44 88.10 88.12 88.10 88.12 0.8K
13:45 88.10 88.10 88.06 88.06 1.1K
13:46 88.09 88.17 88.09 88.16 3.5K
13:47 88.19 88.19 88.14 88.14 1.8K
13:48 88.15 88.15 88.15 88.15 1.7K
13:49 88.12 88.12 88.07 88.07 2.1K
13:50 88.05 88.08 88.05 88.08 0.7K
13:51 88.12 88.12 88.12 88.12 4.3K
13:52 88.02 88.02 88.02 88.02 0.6K
13:53 87.98 88.08 87.98 88.08 1.1K
13:54 88.00 88.00 88.00 88.00 2.2K
13:56 87.99 87.99 87.99 87.99 1.9K
13:57 87.98 87.98 87.98 87.98 2.9K
13:58 87.96 88.00 87.96 88.00 0.7K
13:59 87.98 88.02 87.98 88.02 0.5K
14:00 88.06 88.06 87.96 87.98 3.1K
14:01 87.98 87.98 87.96 87.96 1.5K
14:02 87.88 87.92 87.86 87.86 3.6K
14:03 87.83 87.86 87.83 87.86 1.1K
14:04 87.86 87.86 87.86 87.86 1.3K
14:05 87.84 87.84 87.84 87.84 3.9K
14:06 87.85 87.90 87.85 87.90 1.9K
14:07 88.01 88.01 87.97 87.97 5.0K
14:08 87.99 88.00 87.99 88.00 9.9K
14:09 88.01 88.01 88.01 88.01 0.5K
14:10 88.03 88.03 88.00 88.00 0.8K
14:11 87.88 87.88 87.85 87.86 0.7K
14:12 87.82 87.82 87.82 87.82 0.5K
14:13 87.82 87.86 87.82 87.85 2.1K
14:14 87.87 87.87 87.87 87.87 0.7K
14:15 87.88 87.91 87.88 87.91 1.0K
14:16 87.93 87.93 87.89 87.92 5.4K
14:17 87.93 87.93 87.87 87.86 0.5K
14:18 87.88 87.88 87.87 87.87 0.7K
14:19 87.85 87.86 87.85 87.86 0.8K
14:20 87.82 87.82 87.75 87.75 3.2K
14:21 87.74 87.74 87.74 87.74 0.4K
14:22 87.74 87.75 87.74 87.75 1.3K
14:23 87.77 87.77 87.75 87.75 1.4K
14:24 87.80 87.80 87.76 87.76 2.6K
14:25 87.75 87.85 87.75 87.85 2.0K
14:26 87.83 87.83 87.80 87.80 2.0K
14:27 87.80 87.80 87.80 87.80 0.6K
14:28 87.83 87.86 87.83 87.86 1.1K
14:30 87.85 87.85 87.85 87.85 1.8K
14:32 87.83 87.83 87.83 87.83 0.7K
14:33 87.86 87.87 87.86 87.87 1.1K
14:35 87.92 87.92 87.90 87.90 3.5K
14:37 87.89 87.89 87.89 87.89 0.3K
14:38 87.85 87.85 87.80 87.80 0.8K
14:39 87.81 87.82 87.81 87.82 2.2K
14:40 87.85 87.90 87.83 87.83 14.1K
14:41 87.86 87.91 87.86 87.91 0.9K
14:42 87.91 87.91 87.88 87.88 3.9K
14:43 87.87 87.90 87.87 87.89 2.3K
14:44 87.90 87.91 87.90 87.91 1.1K
14:45 87.90 87.93 87.90 87.93 2.7K
14:46 87.90 87.91 87.90 87.91 0.8K
14:47 87.86 87.86 87.82 87.82 1.5K
14:48 87.80 87.80 87.80 87.80 1.8K
14:49 87.83 87.83 87.83 87.83 0.8K
14:50 87.77 87.77 87.77 87.77 0.7K
14:51 87.74 87.77 87.74 87.77 1.6K
14:52 87.77 87.77 87.77 87.77 1.5K
14:53 87.75 87.75 87.70 87.70 1.7K
14:54 87.72 87.73 87.71 87.73 2.7K
14:55 87.70 87.73 87.65 87.73 2.5K
14:56 87.69 87.69 87.66 87.68 2.0K
14:57 87.69 87.72 87.69 87.71 1.3K
14:58 87.75 87.75 87.75 87.75 1.4K
14:59 87.72 87.72 87.72 87.72 0.7K
15:00 87.67 87.73 87.67 87.73 1.7K
15:01 87.74 87.74 87.73 87.73 2.9K
15:02 87.75 87.78 87.75 87.77 2.6K
15:03 87.76 87.76 87.76 87.76 1.1K
15:04 87.77 87.77 87.76 87.76 2.5K
15:06 87.78 87.78 87.67 87.67 1.5K
15:07 87.66 87.66 87.61 87.61 2.8K
15:08 87.57 87.62 87.57 87.62 3.5K
15:09 87.60 87.60 87.57 87.58 3.7K
15:10 87.58 87.58 87.55 87.56 2.2K
15:11 87.52 87.55 87.50 87.52 3.1K
15:12 87.48 87.51 87.48 87.51 4.4K
15:13 87.60 87.64 87.60 87.64 3.6K
15:14 87.64 87.64 87.64 87.64 1.5K
15:15 87.64 87.67 87.64 87.67 1.9K
15:16 87.66 87.69 87.63 87.69 2.6K
15:17 87.59 87.59 87.59 87.59 0.3K
15:18 87.61 87.61 87.57 87.57 1.6K
15:19 87.55 87.58 87.55 87.58 4.2K
15:20 87.53 87.57 87.53 87.57 2.0K
15:21 87.55 87.55 87.52 87.52 0.9K
15:22 87.50 87.50 87.47 87.49 3.0K
15:23 87.51 87.51 87.45 87.45 11.8K
15:24 87.45 87.47 87.43 87.44 1.6K
15:25 87.45 87.45 87.43 87.45 8.4K
15:26 87.44 87.44 87.39 87.41 2.2K
15:27 87.39 87.47 87.39 87.47 1.9K
15:28 87.47 87.47 87.46 87.46 1.5K
15:29 87.43 87.45 87.41 87.41 2.5K
15:30 87.49 87.50 87.49 87.50 1.0K
15:31 87.49 87.57 87.43 87.57 22.8K
15:32 87.59 87.59 87.57 87.57 5.1K
15:33 87.58 87.60 87.58 87.60 2.4K
15:34 87.62 87.63 87.60 87.62 7.3K
15:35 87.63 87.63 87.56 87.56 10.3K
15:36 87.58 87.66 87.58 87.66 4.0K
15:37 87.65 87.72 87.65 87.72 2.6K
15:38 87.71 87.71 87.70 87.71 6.3K
15:39 87.74 87.76 87.72 87.76 2.8K
15:40 87.72 87.74 87.72 87.74 1.0K
15:41 87.74 87.81 87.74 87.78 3.7K
15:42 87.77 87.82 87.77 87.78 1.9K
15:43 87.75 87.75 87.75 87.75 0.8K
15:44 87.81 87.81 87.76 87.80 2.6K
15:45 87.76 87.79 87.76 87.76 2.4K
15:46 87.77 87.77 87.72 87.72 1.2K
15:47 87.71 87.71 87.69 87.70 1.9K
15:48 87.69 87.70 87.69 87.70 1.0K
15:49 87.70 87.70 87.70 87.70 0.8K
15:50 87.71 87.71 87.68 87.71 3.7K
15:51 87.68 87.68 87.64 87.67 1.3K
15:52 87.64 87.65 87.64 87.64 1.5K
15:53 87.65 87.65 87.57 87.62 2.7K
15:54 87.58 87.61 87.58 87.58 1.2K
15:55 87.55 87.55 87.51 87.54 2.1K
15:56 87.52 87.52 87.51 87.52 2.1K
15:57 87.50 87.50 87.47 87.47 4.1K
15:58 87.48 87.49 87.48 87.48 10.7K
15:59 87.49 87.51 87.44 87.47 118.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available