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 86.00 86.00 85.79 85.94 28.1K
09:32 86.13 86.30 86.13 86.30 3.1K
09:33 86.32 86.45 86.32 86.45 1.3K
09:34 86.51 86.51 86.50 86.50 4.5K
09:35 86.50 86.51 86.44 86.47 6.9K
09:36 86.43 86.52 86.43 86.52 2.9K
09:37 86.48 86.49 86.45 86.45 1.3K
09:38 86.51 86.53 86.51 86.53 1.2K
09:39 86.46 86.50 86.42 86.50 3.2K
09:41 86.49 86.51 86.47 86.51 3.2K
09:42 86.54 86.54 86.47 86.47 0.6K
09:43 86.54 86.63 86.54 86.55 4.6K
09:44 86.49 86.66 86.47 86.66 1.7K
09:45 86.66 86.66 86.66 86.66 2.1K
09:46 86.57 86.57 86.50 86.51 3.3K
09:47 86.52 86.52 86.48 86.50 3.9K
09:48 86.57 86.65 86.52 86.65 2.5K
09:49 86.68 86.68 86.68 86.68 1.3K
09:50 86.69 86.83 86.68 86.83 6.0K
09:51 86.81 86.82 86.78 86.78 3.4K
09:52 86.69 86.78 86.69 86.78 3.4K
09:53 86.77 86.79 86.77 86.79 3.9K
09:54 86.79 86.79 86.79 86.79 2.3K
09:55 86.80 86.80 86.78 86.78 1.3K
09:56 86.75 86.81 86.75 86.76 3.8K
09:57 86.74 86.74 86.71 86.71 0.7K
09:58 86.69 86.72 86.69 86.72 1.8K
09:59 86.68 86.71 86.68 86.71 0.4K
10:00 86.78 86.78 86.76 86.76 1.8K
10:01 86.81 86.81 86.78 86.80 7.9K
10:02 86.81 86.81 86.76 86.76 2.1K
10:03 86.70 86.70 86.70 86.70 0.8K
10:04 86.81 86.88 86.81 86.81 4.5K
10:05 86.82 86.82 86.76 86.79 5.6K
10:06 86.83 86.83 86.83 86.83 0.8K
10:07 86.85 86.86 86.80 86.80 4.8K
10:08 86.80 86.81 86.80 86.81 4.6K
10:09 86.80 86.80 86.80 86.80 1.6K
10:11 86.65 86.70 86.63 86.70 4.0K
10:12 86.67 86.81 86.67 86.81 7.0K
10:13 86.83 86.83 86.75 86.78 3.2K
10:14 86.73 86.76 86.73 86.76 1.8K
10:16 86.69 86.69 86.69 86.69 0.9K
10:17 86.62 86.63 86.61 86.61 3.5K
10:18 86.65 86.65 86.60 86.60 0.4K
10:19 86.55 86.55 86.54 86.54 2.1K
10:20 86.53 86.55 86.53 86.55 1.8K
10:21 86.51 86.51 86.48 86.48 1.1K
10:22 86.59 86.60 86.58 86.58 1.2K
10:23 86.60 86.69 86.60 86.69 3.2K
10:24 86.71 86.75 86.70 86.75 4.1K
10:25 86.74 86.76 86.74 86.76 2.0K
10:26 86.74 86.74 86.69 86.69 3.6K
10:28 86.64 86.64 86.60 86.60 5.9K
10:30 86.65 86.65 86.63 86.63 1.9K
10:31 86.70 86.70 86.70 86.70 9.5K
10:32 86.75 86.75 86.75 86.75 0.6K
10:33 86.77 86.77 86.77 86.77 0.4K
10:34 86.82 86.82 86.82 86.82 1.0K
10:35 86.85 86.85 86.82 86.84 6.2K
10:36 86.84 86.84 86.80 86.80 2.6K
10:37 86.74 86.74 86.74 86.74 3.3K
10:39 86.70 86.72 86.70 86.72 0.8K
10:40 86.73 86.73 86.73 86.73 2.3K
10:41 86.72 86.78 86.72 86.78 0.7K
10:42 86.71 86.72 86.69 86.69 2.7K
10:43 86.72 86.81 86.72 86.81 1.2K
10:44 86.81 86.86 86.81 86.86 5.1K
10:45 86.85 86.85 86.84 86.85 5.7K
10:46 86.85 86.87 86.83 86.83 1.5K
10:47 86.88 86.89 86.88 86.89 1.2K
10:49 86.90 86.90 86.90 86.90 0.3K
10:50 86.88 86.88 86.74 86.76 3.9K
10:51 86.70 86.71 86.70 86.71 1.1K
10:52 86.65 86.65 86.61 86.61 1.0K
10:53 86.64 86.64 86.63 86.63 4.8K
10:54 86.67 86.67 86.62 86.62 1.6K
10:55 86.63 86.64 86.60 86.64 1.2K
10:56 86.62 86.62 86.60 86.61 1.8K
10:57 86.54 86.58 86.54 86.58 2.1K
10:58 86.58 86.58 86.54 86.54 1.0K
10:59 86.54 86.54 86.54 86.54 2.3K
11:00 86.59 86.60 86.57 86.59 5.2K
11:01 86.62 86.63 86.62 86.63 1.0K
11:02 86.60 86.65 86.60 86.65 1.8K
11:03 86.67 86.71 86.67 86.71 1.9K
11:04 86.70 86.74 86.70 86.72 3.6K
11:05 86.68 86.68 86.68 86.68 0.8K
11:06 86.68 86.68 86.63 86.64 3.2K
11:07 86.60 86.60 86.60 86.60 0.7K
11:08 86.60 86.64 86.60 86.64 1.4K
11:09 86.67 86.70 86.67 86.70 0.9K
11:10 86.73 86.73 86.66 86.66 0.6K
11:12 86.70 86.70 86.70 86.70 1.1K
11:13 86.64 86.64 86.59 86.59 0.9K
11:14 86.64 86.64 86.64 86.64 0.1K
11:15 86.61 86.61 86.61 86.61 6.9K
11:16 86.63 86.64 86.63 86.64 1.4K
11:17 86.64 86.70 86.64 86.70 4.0K
11:18 86.75 86.76 86.75 86.76 1.9K
11:19 86.75 86.78 86.75 86.76 4.7K
11:21 86.85 86.85 86.85 86.85 0.3K
11:22 86.86 86.86 86.85 86.85 0.5K
11:23 86.85 86.86 86.83 86.83 2.0K
11:24 86.83 86.83 86.83 86.83 1.8K
11:25 86.85 86.85 86.85 86.85 0.9K
11:26 86.82 86.82 86.82 86.82 2.9K
11:27 86.81 86.81 86.81 86.81 0.7K
11:28 86.80 86.80 86.79 86.79 2.9K
11:29 86.84 86.84 86.84 86.84 1.5K
11:30 86.81 86.81 86.81 86.81 3.1K
11:31 86.87 86.87 86.87 86.87 1.6K
11:32 86.87 86.90 86.87 86.90 0.8K
11:33 86.91 86.91 86.91 86.91 0.9K
11:34 86.94 86.95 86.94 86.95 0.7K
11:35 86.91 86.92 86.88 86.89 8.5K
11:36 86.92 86.92 86.90 86.90 1.4K
11:37 86.96 87.02 86.96 87.01 0.9K
11:38 87.00 87.00 86.94 86.94 1.8K
11:39 86.91 86.91 86.91 86.91 2.8K
11:40 86.93 86.94 86.91 86.94 2.6K
11:41 86.92 86.92 86.92 86.92 0.4K
11:42 86.94 86.97 86.94 86.97 7.0K
11:43 86.99 87.00 86.97 86.97 3.5K
11:44 86.95 86.95 86.95 86.95 5.1K
11:45 86.95 86.95 86.93 86.93 0.6K
11:46 86.94 86.99 86.94 86.99 0.6K
11:47 86.98 86.99 86.94 86.98 2.8K
11:48 86.98 86.99 86.94 86.99 8.4K
11:49 87.00 87.00 87.00 87.00 0.4K
11:50 87.00 87.01 87.00 87.01 1.0K
11:51 86.92 86.93 86.92 86.93 3.4K
11:52 86.94 86.94 86.86 86.90 2.3K
11:53 86.85 86.85 86.85 86.85 1.9K
11:54 86.89 86.89 86.85 86.85 3.4K
11:55 86.85 86.85 86.83 86.83 0.5K
11:56 86.86 86.86 86.86 86.86 1.4K
11:57 86.81 86.81 86.81 86.81 0.5K
11:58 86.82 86.87 86.82 86.84 2.5K
12:00 86.84 86.84 86.84 86.84 1.3K
12:01 86.80 86.85 86.80 86.83 5.8K
12:03 86.97 86.97 86.97 86.97 1.2K
12:04 86.85 86.85 86.82 86.82 4.6K
12:05 86.80 86.87 86.80 86.87 4.0K
12:06 86.84 86.90 86.84 86.90 0.8K
12:07 86.89 86.91 86.89 86.91 1.8K
12:09 86.88 86.88 86.83 86.84 4.8K
12:12 86.81 86.81 86.79 86.79 1.2K
12:13 86.84 86.84 86.84 86.84 0.7K
12:14 86.80 86.85 86.80 86.85 5.4K
12:15 86.84 86.88 86.82 86.88 3.5K
12:16 86.83 86.83 86.83 86.83 4.9K
12:17 86.83 86.83 86.82 86.82 0.6K
12:18 86.81 86.81 86.79 86.79 5.9K
12:20 86.81 86.83 86.81 86.83 1.4K
12:21 86.84 86.86 86.84 86.85 0.6K
12:22 86.84 86.84 86.84 86.84 0.3K
12:23 86.89 86.89 86.89 86.89 0.5K
12:25 86.91 86.91 86.90 86.90 0.4K
12:26 86.91 86.91 86.91 86.91 0.4K
12:27 86.97 86.99 86.97 86.99 1.2K
12:28 86.96 86.98 86.96 86.98 1.4K
12:29 86.94 86.94 86.89 86.89 1.4K
12:30 86.83 86.83 86.80 86.80 7.2K
12:31 86.85 86.85 86.84 86.84 1.6K
12:32 86.82 86.82 86.81 86.81 0.4K
12:33 86.83 86.83 86.83 86.83 1.5K
12:34 86.83 86.83 86.83 86.83 0.6K
12:36 86.89 86.93 86.89 86.90 1.0K
12:37 86.93 86.98 86.92 86.98 5.2K
12:38 86.95 86.95 86.95 86.95 2.6K
12:39 87.01 87.01 86.99 86.99 2.3K
12:40 86.99 87.00 86.94 86.94 3.0K
12:41 86.94 86.94 86.94 86.94 0.8K
12:42 86.95 86.96 86.93 86.96 1.4K
12:44 86.97 86.97 86.97 86.97 2.1K
12:45 87.00 87.01 87.00 87.01 1.6K
12:46 87.01 87.01 87.01 87.01 1.1K
12:47 86.99 87.01 86.99 87.01 2.4K
12:48 87.02 87.02 86.99 86.99 2.9K
12:49 87.04 87.05 87.04 87.05 2.0K
12:50 87.05 87.05 87.02 87.02 2.8K
12:51 87.03 87.03 87.03 87.03 1.3K
12:52 87.04 87.04 87.04 87.04 0.2K
12:53 87.03 87.07 87.03 87.07 8.3K
12:54 87.06 87.08 87.06 87.08 1.8K
12:56 87.02 87.02 87.02 87.02 0.4K
12:57 87.00 87.00 87.00 87.00 0.6K
12:58 87.02 87.02 87.02 87.02 0.2K
12:59 87.00 87.00 87.00 87.00 3.3K
13:00 87.00 87.01 87.00 87.01 0.8K
13:01 87.01 87.01 87.01 87.01 1.8K
13:02 87.00 87.00 87.00 87.00 0.2K
13:03 87.04 87.04 87.03 87.03 3.0K
13:05 87.06 87.06 87.06 87.06 0.3K
13:06 87.09 87.09 87.09 87.09 0.1K
13:07 87.09 87.09 87.09 87.09 0.5K
13:08 87.10 87.10 87.10 87.10 0.4K
13:09 87.12 87.12 87.11 87.11 1.1K
13:10 87.12 87.12 87.12 87.12 0.4K
13:12 87.17 87.18 87.17 87.18 0.3K
13:13 87.12 87.16 87.12 87.16 4.4K
13:14 87.14 87.14 87.12 87.13 1.3K
13:15 87.18 87.18 87.18 87.18 0.4K
13:16 87.19 87.19 87.19 87.19 4.4K
13:18 87.26 87.26 87.26 87.26 1.0K
13:19 87.22 87.22 87.22 87.22 0.5K
13:20 87.19 87.22 87.19 87.19 0.7K
13:21 87.21 87.23 87.21 87.23 0.5K
13:22 87.21 87.23 87.21 87.23 2.2K
13:23 87.21 87.21 87.19 87.21 1.6K
13:25 87.23 87.23 87.23 87.23 0.4K
13:26 87.21 87.21 87.21 87.21 0.9K
13:28 87.25 87.25 87.25 87.25 2.6K
13:29 87.23 87.23 87.23 87.23 0.8K
13:30 87.22 87.23 87.21 87.21 2.4K
13:31 87.23 87.23 87.22 87.22 0.5K
13:33 87.24 87.24 87.20 87.20 0.9K
13:35 87.23 87.23 87.23 87.22 1.2K
13:38 87.23 87.23 87.23 87.23 0.1K
13:39 87.25 87.25 87.25 87.25 0.4K
13:40 87.20 87.20 87.20 87.20 0.1K
13:41 87.19 87.20 87.19 87.20 0.4K
13:42 87.19 87.19 87.19 87.19 0.2K
13:43 87.17 87.19 87.16 87.16 1.1K
13:44 87.13 87.13 87.13 87.13 0.4K
13:45 87.16 87.19 87.16 87.19 0.9K
13:47 87.20 87.20 87.20 87.19 0.7K
13:48 87.19 87.20 87.19 87.20 0.6K
13:49 87.18 87.20 87.18 87.20 4.8K
13:50 87.24 87.24 87.24 87.24 0.5K
13:51 87.25 87.28 87.25 87.28 1.1K
13:52 87.29 87.29 87.29 87.29 0.5K
13:54 87.25 87.25 87.23 87.23 0.5K
13:55 87.23 87.24 87.23 87.24 0.7K
13:56 87.19 87.19 87.19 87.19 0.1K
13:57 87.19 87.20 87.17 87.20 2.6K
13:58 87.22 87.22 87.21 87.21 1.6K
13:59 87.22 87.23 87.22 87.23 0.5K
14:00 87.22 87.26 87.22 87.26 2.1K
14:03 87.28 87.28 87.26 87.26 1.9K
14:04 87.28 87.28 87.28 87.28 1.3K
14:07 87.29 87.29 87.29 87.29 1.9K
14:08 87.28 87.31 87.28 87.31 8.6K
14:09 87.29 87.29 87.29 87.29 0.4K
14:10 87.26 87.26 87.26 87.26 0.7K
14:12 87.28 87.28 87.24 87.24 3.2K
14:13 87.31 87.31 87.30 87.30 0.4K
14:14 87.33 87.34 87.33 87.34 1.0K
14:15 87.34 87.34 87.34 87.34 0.6K
14:16 87.32 87.34 87.32 87.34 1.8K
14:17 87.33 87.33 87.28 87.28 0.4K
14:18 87.31 87.31 87.31 87.31 0.5K
14:19 87.21 87.23 87.21 87.23 0.4K
14:20 87.19 87.20 87.17 87.17 1.8K
14:21 87.18 87.18 87.16 87.16 1.7K
14:22 87.08 87.08 87.08 87.08 4.3K
14:23 87.09 87.12 87.09 87.10 1.6K
14:24 87.13 87.14 87.13 87.14 1.2K
14:25 87.17 87.17 87.14 87.14 1.5K
14:27 87.18 87.18 87.17 87.17 1.0K
14:28 87.19 87.19 87.13 87.13 1.0K
14:29 87.13 87.16 87.13 87.16 2.3K
14:30 87.19 87.23 87.19 87.23 4.6K
14:31 87.22 87.22 87.22 87.22 0.2K
14:32 87.21 87.21 87.20 87.21 5.1K
14:33 87.23 87.23 87.21 87.21 0.9K
14:34 87.24 87.24 87.24 87.24 2.6K
14:35 87.23 87.28 87.23 87.28 1.7K
14:36 87.29 87.30 87.28 87.28 1.9K
14:37 87.28 87.28 87.27 87.27 1.3K
14:39 87.28 87.28 87.23 87.23 1.1K
14:40 87.22 87.25 87.22 87.25 1.2K
14:41 87.27 87.27 87.27 87.27 0.4K
14:43 87.27 87.27 87.27 87.27 0.1K
14:44 87.29 87.29 87.26 87.26 3.6K
14:47 87.19 87.21 87.19 87.21 0.8K
14:49 87.29 87.29 87.26 87.29 2.2K
14:50 87.30 87.30 87.30 87.30 0.9K
14:51 87.26 87.26 87.26 87.26 0.2K
14:52 87.31 87.31 87.30 87.30 6.9K
14:54 87.29 87.29 87.29 87.29 1.0K
14:56 87.31 87.31 87.31 87.31 0.7K
14:57 87.28 87.28 87.23 87.23 1.9K
14:58 87.24 87.24 87.24 87.24 0.9K
14:59 87.24 87.25 87.24 87.25 2.6K
15:00 87.22 87.26 87.22 87.26 1.6K
15:01 87.22 87.22 87.22 87.22 0.3K
15:02 87.23 87.23 87.21 87.21 3.8K
15:03 87.21 87.25 87.21 87.25 7.1K
15:04 87.22 87.22 87.22 87.22 0.8K
15:05 87.23 87.23 87.23 87.23 0.4K
15:06 87.21 87.24 87.21 87.24 2.8K
15:07 87.27 87.28 87.27 87.28 3.7K
15:08 87.27 87.31 87.27 87.29 12.0K
15:09 87.28 87.31 87.28 87.29 2.1K
15:10 87.32 87.32 87.32 87.32 3.5K
15:11 87.36 87.36 87.34 87.34 2.3K
15:12 87.35 87.35 87.31 87.31 4.6K
15:13 87.30 87.35 87.30 87.33 4.4K
15:14 87.33 87.33 87.33 87.33 1.2K
15:15 87.32 87.32 87.29 87.29 1.4K
15:16 87.28 87.28 87.25 87.25 1.1K
15:17 87.25 87.27 87.25 87.27 0.7K
15:18 87.24 87.24 87.23 87.23 0.6K
15:19 87.22 87.22 87.20 87.20 1.4K
15:20 87.20 87.20 87.19 87.19 4.2K
15:21 87.19 87.19 87.16 87.16 1.0K
15:22 87.16 87.16 87.13 87.13 5.0K
15:23 87.11 87.15 87.10 87.15 3.2K
15:24 87.09 87.17 87.09 87.17 6.0K
15:25 87.13 87.15 87.13 87.15 9.6K
15:26 87.13 87.13 87.11 87.12 7.3K
15:27 87.08 87.11 87.08 87.11 2.5K
15:28 87.14 87.14 87.12 87.12 0.6K
15:29 87.12 87.13 87.09 87.09 3.8K
15:30 87.11 87.13 87.11 87.13 1.8K
15:31 87.13 87.16 87.11 87.15 11.5K
15:32 87.12 87.13 87.12 87.12 7.7K
15:33 87.07 87.11 87.07 87.11 7.7K
15:34 87.11 87.13 87.11 87.13 3.6K
15:35 87.12 87.12 87.12 87.12 0.4K
15:36 87.11 87.12 87.08 87.12 1.9K
15:37 87.14 87.15 87.13 87.13 5.0K
15:38 87.14 87.17 87.12 87.17 7.7K
15:39 87.17 87.20 87.17 87.19 5.4K
15:40 87.19 87.20 87.19 87.20 3.4K
15:42 87.27 87.27 87.27 87.27 0.4K
15:43 87.23 87.23 87.21 87.21 1.6K
15:44 87.21 87.22 87.21 87.22 0.7K
15:45 87.24 87.24 87.21 87.21 1.5K
15:46 87.17 87.17 87.15 87.15 2.9K
15:47 87.17 87.19 87.17 87.17 3.7K
15:48 87.16 87.16 87.13 87.13 2.4K
15:49 87.11 87.11 87.11 87.11 1.5K
15:50 87.11 87.12 87.08 87.08 7.3K
15:51 87.02 87.03 86.99 87.03 2.3K
15:53 86.95 86.98 86.95 86.98 2.9K
15:54 86.94 86.99 86.92 86.99 2.1K
15:55 86.95 86.95 86.90 86.90 3.1K
15:56 87.00 87.02 87.00 87.02 1.3K
15:57 87.02 87.06 87.02 87.04 3.1K
15:58 87.07 87.12 87.07 87.12 3.0K
15:59 87.10 87.13 87.03 87.11 10.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available