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 87.29 87.29 87.28 87.28 15.0K
09:31 87.20 87.25 87.14 87.24 8.6K
09:32 87.24 87.24 87.17 87.17 0.9K
09:33 87.10 87.10 87.10 87.10 1.4K
09:34 87.01 87.01 86.93 87.00 2.2K
09:35 87.00 87.11 86.94 87.11 3.4K
09:36 87.10 87.10 87.02 87.02 2.9K
09:37 87.04 87.13 87.04 87.13 2.3K
09:38 87.09 87.09 87.09 87.09 0.3K
09:39 87.19 87.19 87.19 87.19 1.0K
09:42 87.28 87.28 87.14 87.14 1.6K
09:43 87.05 87.11 87.05 87.11 0.2K
09:44 87.12 87.12 87.07 87.07 1.2K
09:45 87.04 87.15 87.04 87.12 1.8K
09:46 87.08 87.12 87.07 87.11 1.9K
09:47 86.97 86.97 86.97 86.97 0.5K
09:48 87.08 87.08 87.08 87.08 1.7K
09:51 87.15 87.16 87.15 87.16 4.9K
09:53 87.27 87.33 87.27 87.33 2.8K
09:54 87.26 87.26 87.26 87.26 0.4K
09:55 87.23 87.23 87.23 87.23 0.5K
09:56 87.24 87.24 87.17 87.17 0.9K
09:57 87.17 87.20 87.17 87.20 3.3K
09:58 87.17 87.17 87.17 87.17 0.3K
09:59 87.20 87.20 87.20 87.20 0.7K
10:00 87.21 87.21 87.15 87.15 1.1K
10:01 87.21 87.21 87.17 87.16 1.5K
10:02 87.17 87.17 87.16 87.17 0.7K
10:03 87.16 87.16 87.10 87.16 0.7K
10:04 87.20 87.22 87.20 87.22 0.5K
10:05 87.27 87.27 87.27 87.27 0.7K
10:06 87.26 87.27 87.26 87.27 0.4K
10:07 87.28 87.29 87.26 87.29 2.2K
10:08 87.37 87.37 87.36 87.36 0.6K
10:09 87.24 87.34 87.24 87.34 1.6K
10:10 87.28 87.28 87.21 87.21 3.7K
10:11 87.19 87.20 87.14 87.15 3.0K
10:12 87.13 87.13 87.13 87.13 0.2K
10:13 87.06 87.09 87.03 87.09 3.7K
10:14 87.14 87.15 87.14 87.15 4.8K
10:15 87.15 87.22 87.15 87.20 2.0K
10:16 87.21 87.27 87.17 87.27 1.7K
10:17 87.23 87.33 87.23 87.33 4.1K
10:18 87.28 87.28 87.28 87.28 1.3K
10:19 87.35 87.35 87.35 87.35 4.6K
10:21 87.21 87.21 87.13 87.17 2.8K
10:22 87.15 87.15 87.13 87.13 2.4K
10:23 87.11 87.13 87.07 87.13 2.0K
10:24 87.10 87.10 87.06 87.06 12.1K
10:25 87.03 87.06 87.01 87.06 3.4K
10:26 87.02 87.02 87.02 87.02 0.1K
10:27 87.07 87.07 87.05 87.05 0.3K
10:28 87.11 87.16 87.11 87.16 2.0K
10:29 87.11 87.11 87.07 87.08 1.5K
10:30 87.09 87.09 87.09 87.09 2.7K
10:31 87.04 87.04 87.04 87.04 1.1K
10:32 87.04 87.06 87.04 87.06 1.4K
10:33 87.02 87.03 86.99 87.03 4.2K
10:34 87.07 87.07 87.05 87.05 2.0K
10:35 87.04 87.04 87.04 87.04 1.0K
10:36 87.04 87.04 87.01 87.01 1.6K
10:37 87.02 87.02 87.01 87.01 0.8K
10:38 86.99 86.99 86.98 86.99 0.8K
10:39 87.02 87.05 87.02 87.05 0.8K
10:40 87.00 87.03 87.00 87.03 1.0K
10:41 87.09 87.10 87.05 87.06 17.1K
10:42 87.11 87.13 87.11 87.13 2.2K
10:43 87.12 87.12 87.03 87.03 1.8K
10:44 86.97 86.98 86.97 86.98 1.6K
10:45 86.96 87.04 86.96 87.04 0.8K
10:46 87.05 87.08 87.04 87.08 1.6K
10:47 87.06 87.06 87.06 87.06 1.5K
10:48 87.01 87.04 87.01 87.02 2.1K
10:49 87.04 87.06 87.04 87.06 1.5K
10:50 87.13 87.13 87.13 87.13 0.3K
10:51 87.14 87.14 87.10 87.10 1.1K
10:52 87.13 87.14 87.13 87.14 0.8K
10:53 87.14 87.15 87.11 87.15 1.0K
10:54 87.09 87.09 87.06 87.06 1.6K
10:55 87.06 87.08 87.06 87.08 2.0K
10:56 87.06 87.06 87.04 87.04 2.5K
10:57 87.02 87.02 87.02 87.02 0.4K
10:58 87.06 87.07 87.06 87.07 1.0K
10:59 87.12 87.18 87.12 87.18 1.2K
11:00 87.18 87.18 87.18 87.18 0.7K
11:01 87.27 87.28 87.25 87.25 3.0K
11:02 87.25 87.27 87.25 87.27 0.4K
11:03 87.26 87.32 87.26 87.31 1.1K
11:04 87.34 87.34 87.34 87.34 0.5K
11:05 87.33 87.33 87.31 87.32 3.0K
11:06 87.32 87.32 87.30 87.30 0.9K
11:07 87.28 87.37 87.28 87.33 3.7K
11:08 87.40 87.41 87.40 87.41 1.1K
11:09 87.37 87.40 87.37 87.40 1.6K
11:11 87.42 87.42 87.42 87.42 0.4K
11:12 87.38 87.39 87.38 87.39 0.6K
11:13 87.33 87.33 87.33 87.33 1.6K
11:14 87.32 87.32 87.29 87.29 2.3K
11:15 87.26 87.26 87.23 87.23 1.0K
11:17 87.18 87.18 87.18 87.18 1.5K
11:18 87.18 87.18 87.18 87.18 0.2K
11:19 87.17 87.21 87.17 87.21 1.3K
11:20 87.26 87.26 87.26 87.26 1.9K
11:21 87.25 87.33 87.25 87.32 1.9K
11:22 87.31 87.31 87.31 87.31 0.5K
11:23 87.30 87.30 87.30 87.30 1.1K
11:24 87.30 87.30 87.30 87.30 0.5K
11:25 87.31 87.31 87.28 87.28 1.7K
11:26 87.31 87.31 87.29 87.30 2.5K
11:27 87.23 87.24 87.21 87.21 22.2K
11:28 87.23 87.26 87.23 87.26 4.2K
11:29 87.24 87.26 87.18 87.18 1.8K
11:30 87.15 87.29 87.15 87.25 9.6K
11:32 87.23 87.23 87.23 87.23 0.8K
11:33 87.26 87.26 87.23 87.24 2.6K
11:35 87.31 87.40 87.31 87.40 3.5K
11:36 87.39 87.39 87.34 87.34 2.1K
11:37 87.36 87.37 87.36 87.37 1.8K
11:38 87.39 87.40 87.38 87.40 3.6K
11:39 87.47 87.47 87.41 87.41 2.9K
11:40 87.43 87.43 87.42 87.42 0.8K
11:42 87.41 87.41 87.41 87.41 3.2K
11:43 87.43 87.46 87.43 87.46 2.7K
11:44 87.45 87.45 87.45 87.45 0.6K
11:45 87.44 87.47 87.44 87.47 8.5K
11:46 87.47 87.49 87.47 87.49 0.4K
11:47 87.48 87.48 87.48 87.48 1.4K
11:48 87.47 87.47 87.45 87.45 3.3K
11:49 87.45 87.45 87.45 87.45 1.0K
11:51 87.43 87.43 87.43 87.43 0.4K
11:52 87.43 87.43 87.43 87.43 1.2K
11:54 87.50 87.50 87.50 87.50 0.7K
11:55 87.50 87.50 87.50 87.50 0.3K
11:56 87.49 87.50 87.49 87.50 4.5K
11:57 87.46 87.46 87.46 87.46 0.6K
11:58 87.46 87.46 87.46 87.46 0.7K
11:59 87.49 87.49 87.46 87.49 0.9K
12:00 87.54 87.54 87.49 87.52 3.7K
12:01 87.50 87.50 87.50 87.50 0.6K
12:02 87.49 87.56 87.49 87.56 10.5K
12:03 87.57 87.59 87.57 87.59 2.0K
12:04 87.57 87.61 87.57 87.57 3.4K
12:05 87.56 87.56 87.56 87.56 0.5K
12:06 87.56 87.57 87.56 87.57 1.1K
12:07 87.54 87.57 87.54 87.57 0.9K
12:08 87.59 87.60 87.58 87.60 3.0K
12:09 87.59 87.59 87.59 87.59 0.4K
12:10 87.59 87.62 87.59 87.62 0.5K
12:11 87.65 87.69 87.65 87.69 1.5K
12:13 87.64 87.66 87.64 87.66 1.7K
12:14 87.69 87.69 87.68 87.68 0.9K
12:15 87.71 87.71 87.70 87.70 1.8K
12:16 87.72 87.72 87.72 87.72 0.3K
12:17 87.71 87.71 87.71 87.71 3.5K
12:18 87.63 87.63 87.63 87.63 0.6K
12:19 87.63 87.63 87.61 87.62 2.1K
12:20 87.61 87.61 87.60 87.60 0.5K
12:21 87.60 87.60 87.59 87.59 0.9K
12:22 87.60 87.60 87.55 87.56 6.1K
12:23 87.58 87.58 87.58 87.58 0.8K
12:25 87.54 87.54 87.54 87.54 0.5K
12:26 87.54 87.54 87.54 87.54 0.5K
12:27 87.55 87.55 87.55 87.55 1.4K
12:28 87.54 87.54 87.52 87.53 1.0K
12:29 87.53 87.54 87.51 87.51 1.7K
12:30 87.51 87.51 87.48 87.48 0.3K
12:31 87.47 87.47 87.44 87.44 1.9K
12:32 87.43 87.43 87.43 87.43 0.7K
12:33 87.48 87.48 87.46 87.46 2.5K
12:34 87.45 87.45 87.44 87.44 0.7K
12:35 87.48 87.50 87.48 87.48 1.3K
12:36 87.41 87.41 87.41 87.41 0.7K
12:37 87.42 87.42 87.42 87.42 2.3K
12:38 87.43 87.43 87.41 87.42 1.1K
12:40 87.41 87.41 87.39 87.39 1.3K
12:41 87.42 87.42 87.42 87.42 1.8K
12:42 87.40 87.40 87.40 87.40 0.3K
12:43 87.44 87.44 87.40 87.40 3.4K
12:44 87.41 87.41 87.38 87.38 1.7K
12:45 87.40 87.40 87.39 87.40 2.2K
12:46 87.41 87.43 87.40 87.43 2.7K
12:47 87.41 87.41 87.40 87.40 1.1K
12:49 87.38 87.38 87.38 87.38 0.3K
12:51 87.34 87.34 87.34 87.34 0.7K
12:53 87.34 87.38 87.34 87.38 0.5K
12:54 87.36 87.36 87.34 87.34 0.9K
12:55 87.31 87.31 87.31 87.31 1.4K
12:57 87.27 87.27 87.27 87.27 1.1K
13:00 87.27 87.29 87.27 87.28 4.5K
13:01 87.28 87.28 87.22 87.24 3.5K
13:03 87.26 87.26 87.26 87.26 0.2K
13:04 87.26 87.28 87.23 87.23 2.1K
13:05 87.26 87.26 87.26 87.26 0.7K
13:06 87.25 87.27 87.23 87.23 3.9K
13:08 87.28 87.28 87.24 87.24 0.9K
13:11 87.26 87.30 87.26 87.30 1.9K
13:13 87.30 87.33 87.29 87.33 1.9K
13:14 87.31 87.32 87.31 87.32 0.7K
13:16 87.34 87.34 87.31 87.32 2.8K
13:17 87.40 87.40 87.40 87.40 0.1K
13:18 87.44 87.44 87.44 87.44 0.5K
13:19 87.42 87.42 87.38 87.38 3.4K
13:20 87.40 87.43 87.40 87.43 1.3K
13:21 87.48 87.48 87.46 87.46 0.5K
13:22 87.50 87.50 87.50 87.50 0.2K
13:23 87.51 87.52 87.51 87.52 7.9K
13:24 87.49 87.49 87.49 87.49 0.2K
13:25 87.50 87.52 87.47 87.47 3.7K
13:26 87.49 87.52 87.49 87.52 0.3K
13:27 87.50 87.55 87.50 87.55 1.6K
13:28 87.54 87.54 87.53 87.54 0.9K
13:29 87.50 87.50 87.50 87.50 0.3K
13:30 87.53 87.53 87.48 87.48 1.5K
13:31 87.47 87.47 87.47 87.47 1.5K
13:32 87.42 87.42 87.42 87.42 0.8K
13:33 87.50 87.50 87.50 87.50 0.3K
13:34 87.53 87.53 87.52 87.52 1.7K
13:35 87.56 87.56 87.53 87.53 0.6K
13:36 87.54 87.54 87.54 87.54 0.8K
13:37 87.54 87.54 87.54 87.54 0.9K
13:38 87.51 87.59 87.51 87.56 1.8K
13:40 87.58 87.58 87.58 87.58 0.7K
13:41 87.58 87.58 87.58 87.58 0.6K
13:42 87.57 87.57 87.57 87.57 0.3K
13:43 87.57 87.57 87.57 87.57 0.2K
13:44 87.57 87.60 87.57 87.60 0.9K
13:45 87.58 87.58 87.58 87.58 0.4K
13:46 87.57 87.57 87.55 87.55 0.6K
13:47 87.55 87.55 87.55 87.55 0.3K
13:48 87.56 87.57 87.56 87.57 2.5K
13:50 87.54 87.55 87.54 87.55 23.5K
13:51 87.54 87.54 87.54 87.54 0.4K
13:52 87.57 87.57 87.55 87.55 1.1K
13:53 87.53 87.53 87.53 87.53 1.2K
13:54 87.53 87.53 87.53 87.53 0.4K
13:55 87.55 87.60 87.53 87.60 2.0K
13:56 87.63 87.63 87.60 87.60 1.2K
13:57 87.58 87.58 87.55 87.55 3.1K
13:58 87.57 87.57 87.57 87.57 0.8K
14:00 87.57 87.57 87.56 87.56 1.2K
14:01 87.60 87.60 87.58 87.58 2.6K
14:02 87.58 87.58 87.57 87.57 2.1K
14:03 87.58 87.58 87.55 87.55 0.6K
14:04 87.53 87.53 87.53 87.53 1.8K
14:05 87.55 87.55 87.53 87.53 0.9K
14:07 87.54 87.54 87.54 87.54 0.9K
14:08 87.58 87.58 87.58 87.58 1.0K
14:09 87.59 87.59 87.55 87.55 4.3K
14:10 87.55 87.55 87.54 87.54 1.4K
14:11 87.51 87.51 87.50 87.50 0.6K
14:13 87.57 87.57 87.57 87.57 0.7K
14:14 87.58 87.59 87.58 87.59 1.8K
14:15 87.60 87.60 87.60 87.60 1.3K
14:19 87.64 87.64 87.64 87.64 2.9K
14:20 87.66 87.66 87.62 87.62 0.7K
14:21 87.62 87.63 87.62 87.63 0.6K
14:22 87.59 87.59 87.59 87.59 0.4K
14:23 87.63 87.69 87.63 87.69 2.5K
14:24 87.67 87.67 87.67 87.67 0.8K
14:26 87.70 87.70 87.68 87.68 0.9K
14:27 87.66 87.67 87.66 87.67 1.8K
14:28 87.65 87.65 87.64 87.64 0.3K
14:29 87.64 87.64 87.64 87.64 0.6K
14:30 87.63 87.63 87.62 87.62 0.6K
14:31 87.64 87.64 87.63 87.63 1.2K
14:32 87.69 87.69 87.69 87.69 5.6K
14:33 87.67 87.67 87.67 87.67 0.9K
14:34 87.65 87.66 87.64 87.64 2.1K
14:35 87.64 87.66 87.64 87.66 1.4K
14:36 87.66 87.67 87.65 87.65 2.9K
14:37 87.66 87.66 87.66 87.66 5.4K
14:38 87.63 87.63 87.62 87.61 1.1K
14:39 87.59 87.59 87.59 87.59 1.4K
14:40 87.59 87.60 87.58 87.58 2.8K
14:41 87.58 87.61 87.58 87.58 1.3K
14:43 87.60 87.60 87.60 87.60 1.1K
14:44 87.54 87.59 87.54 87.59 0.8K
14:45 87.65 87.65 87.65 87.65 0.4K
14:46 87.65 87.65 87.64 87.64 3.6K
14:47 87.64 87.64 87.63 87.63 1.3K
14:48 87.65 87.65 87.64 87.65 1.1K
14:49 87.65 87.65 87.63 87.63 0.5K
14:50 87.64 87.64 87.64 87.64 0.3K
14:51 87.66 87.66 87.66 87.66 0.2K
14:52 87.70 87.71 87.70 87.71 1.4K
14:53 87.69 87.69 87.68 87.68 1.3K
14:54 87.67 87.69 87.67 87.69 5.3K
14:55 87.71 87.71 87.71 87.71 1.4K
14:56 87.75 87.75 87.69 87.71 5.3K
14:57 87.73 87.73 87.72 87.72 2.4K
14:58 87.71 87.71 87.71 87.71 0.4K
14:59 87.73 87.73 87.72 87.72 1.4K
15:00 87.73 87.75 87.70 87.72 3.3K
15:01 87.77 87.78 87.77 87.78 0.8K
15:02 87.76 87.77 87.76 87.77 1.3K
15:03 87.75 87.76 87.75 87.75 1.8K
15:04 87.72 87.72 87.72 87.72 1.2K
15:05 87.76 87.76 87.76 87.76 0.5K
15:06 87.77 87.77 87.74 87.74 5.2K
15:07 87.75 87.75 87.73 87.75 2.1K
15:08 87.76 87.76 87.76 87.76 1.4K
15:09 87.74 87.76 87.71 87.71 18.0K
15:10 87.73 87.73 87.72 87.73 3.1K
15:11 87.74 87.74 87.74 87.74 1.4K
15:12 87.77 87.77 87.74 87.74 2.2K
15:13 87.77 87.79 87.77 87.79 1.9K
15:14 87.79 87.81 87.78 87.81 2.0K
15:15 87.79 87.81 87.79 87.80 6.7K
15:16 87.81 87.82 87.80 87.80 5.3K
15:17 87.82 87.84 87.82 87.82 1.7K
15:18 87.84 87.84 87.82 87.82 6.3K
15:19 87.83 87.84 87.81 87.84 5.4K
15:20 87.86 87.87 87.86 87.86 1.8K
15:21 87.86 87.86 87.85 87.86 0.9K
15:22 87.87 87.89 87.87 87.87 1.0K
15:23 87.86 87.86 87.86 87.86 0.5K
15:24 87.89 87.92 87.87 87.91 2.6K
15:25 87.88 87.88 87.88 87.88 1.0K
15:26 87.93 87.93 87.93 87.93 1.3K
15:27 87.92 87.95 87.92 87.95 2.9K
15:28 87.94 87.96 87.94 87.96 1.4K
15:29 87.96 87.96 87.96 87.96 0.8K
15:30 87.92 87.92 87.89 87.92 13.7K
15:31 87.91 87.92 87.90 87.90 1.8K
15:32 87.89 87.89 87.88 87.88 3.2K
15:33 87.85 87.85 87.84 87.84 3.2K
15:34 87.85 87.86 87.84 87.86 5.5K
15:35 87.84 87.86 87.84 87.84 2.2K
15:36 87.82 87.82 87.82 87.82 4.8K
15:37 87.82 87.84 87.81 87.81 2.7K
15:38 87.82 87.82 87.78 87.78 1.6K
15:39 87.84 87.86 87.84 87.86 2.8K
15:40 87.81 87.85 87.80 87.85 2.4K
15:41 87.82 87.82 87.80 87.80 39.7K
15:42 87.81 87.81 87.77 87.77 4.8K
15:43 87.78 87.78 87.78 87.78 1.4K
15:44 87.77 87.79 87.77 87.77 1.9K
15:45 87.76 87.76 87.71 87.74 5.6K
15:46 87.73 87.73 87.73 87.73 1.4K
15:47 87.76 87.76 87.76 87.76 0.4K
15:48 87.73 87.78 87.73 87.78 2.0K
15:50 87.79 87.79 87.71 87.71 5.0K
15:51 87.78 87.78 87.72 87.72 1.4K
15:52 87.71 87.75 87.71 87.72 2.8K
15:53 87.72 87.75 87.72 87.75 2.2K
15:54 87.71 87.71 87.71 87.71 0.4K
15:55 87.66 87.66 87.54 87.54 9.7K
15:56 87.53 87.56 87.52 87.52 4.0K
15:57 87.52 87.52 87.52 87.52 1.6K
15:58 87.52 87.52 87.52 87.52 2.5K
15:59 87.50 87.53 87.48 87.53 12.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available