Avantis US Equity ETF

AVUS
🏛️ usa →
108.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 108.04 108.04 108.04 108.04 2.3K
09:39 108.14 108.14 108.14 108.14 0.6K
09:40 108.18 108.18 108.18 108.18 2.4K
09:42 108.20 108.20 108.20 108.20 0.3K
09:43 108.27 108.29 108.27 108.29 3.5K
09:44 108.21 108.21 108.21 108.21 0.4K
09:45 108.20 108.23 108.20 108.23 1.1K
09:48 108.37 108.37 108.37 108.37 0.5K
09:49 108.35 108.35 108.35 108.35 14.0K
09:50 108.38 108.38 108.38 108.38 3.9K
09:51 108.30 108.30 108.29 108.29 9.1K
09:54 108.38 108.38 108.34 108.34 0.5K
09:56 108.33 108.33 108.33 108.33 1.2K
10:00 108.50 108.50 108.49 108.49 2.2K
10:03 108.32 108.32 108.30 108.30 0.7K
10:09 108.11 108.11 108.11 108.11 0.3K
10:10 108.15 108.15 108.15 108.15 0.2K
10:11 108.11 108.11 108.11 108.11 0.7K
10:13 108.10 108.10 108.10 108.10 0.8K
10:14 108.08 108.08 108.08 108.08 0.6K
10:16 108.04 108.08 108.04 108.08 1.4K
10:17 108.08 108.08 108.08 108.08 0.9K
10:18 108.09 108.09 108.09 108.09 0.1K
10:21 108.03 108.03 108.03 108.03 1.8K
10:28 107.87 107.87 107.87 107.87 0.2K
10:32 107.87 107.87 107.87 107.87 0.5K
10:33 107.91 107.91 107.91 107.91 1.5K
10:41 108.05 108.05 108.05 108.05 0.6K
10:48 107.90 107.90 107.90 107.90 0.1K
10:49 107.91 107.91 107.91 107.91 0.4K
10:50 107.82 107.82 107.82 107.82 1.4K
10:54 107.90 107.90 107.90 107.90 0.5K
10:55 107.93 107.93 107.93 107.93 0.4K
10:56 107.89 107.89 107.89 107.89 0.1K
10:57 107.92 107.92 107.92 107.91 0.3K
10:59 107.88 107.88 107.88 107.88 0.7K
11:06 107.87 107.87 107.87 107.87 0.3K
11:10 107.91 107.91 107.91 107.91 1.0K
11:11 107.91 107.91 107.88 107.89 1.4K
11:12 107.88 107.88 107.88 107.88 1.2K
11:17 107.94 107.94 107.94 107.94 0.2K
11:20 108.00 108.00 108.00 108.00 4.7K
11:22 108.00 108.00 108.00 108.00 0.7K
11:25 108.04 108.04 108.04 108.04 2.7K
11:30 108.16 108.16 108.16 108.16 0.2K
11:33 108.11 108.11 108.11 108.11 0.3K
11:35 108.12 108.12 108.12 108.12 0.3K
11:37 108.08 108.08 108.08 108.08 0.1K
11:40 108.07 108.07 108.04 108.04 2.1K
11:41 108.07 108.07 108.07 108.07 0.3K
11:42 108.04 108.04 108.04 108.04 0.1K
11:43 108.07 108.11 108.07 108.11 1.5K
11:45 108.09 108.09 108.07 108.07 3.3K
11:47 108.09 108.09 108.09 108.09 3.6K
11:48 108.10 108.10 108.10 108.10 0.9K
11:51 108.06 108.09 108.06 108.09 1.0K
11:55 108.03 108.03 108.03 108.03 0.4K
11:58 108.00 108.00 108.00 108.00 0.4K
12:04 107.97 107.97 107.97 107.97 0.5K
12:07 107.99 107.99 107.98 107.98 0.5K
12:13 107.98 107.98 107.98 107.98 1.1K
12:14 108.00 108.00 108.00 108.00 1.1K
12:17 108.02 108.02 108.02 108.02 0.2K
12:18 108.04 108.04 108.04 108.04 1.0K
12:22 108.18 108.18 108.18 108.18 1.2K
12:24 108.21 108.24 108.21 108.24 0.4K
12:25 108.25 108.26 108.25 108.26 0.9K
12:30 108.25 108.25 108.25 108.25 2.0K
12:31 108.26 108.26 108.26 108.26 0.3K
12:32 108.23 108.23 108.23 108.23 0.9K
12:34 108.17 108.20 108.17 108.20 2.6K
12:35 108.18 108.18 108.18 108.18 0.4K
12:37 108.23 108.23 108.23 108.23 0.1K
12:39 108.23 108.23 108.23 108.23 0.2K
12:40 108.24 108.24 108.24 108.24 0.3K
12:42 108.25 108.25 108.25 108.25 0.3K
12:43 108.25 108.25 108.25 108.25 0.1K
12:44 108.27 108.28 108.27 108.28 1.5K
12:46 108.23 108.24 108.23 108.24 3.2K
12:48 108.26 108.26 108.26 108.26 1.1K
12:55 108.26 108.29 108.26 108.28 2.8K
12:57 108.28 108.28 108.28 108.28 1.0K
12:58 108.34 108.34 108.34 108.34 0.1K
13:00 108.32 108.32 108.32 108.32 0.6K
13:04 108.32 108.32 108.32 108.32 0.9K
13:05 108.32 108.32 108.32 108.32 0.5K
13:09 108.31 108.31 108.31 108.31 0.6K
13:10 108.33 108.33 108.33 108.33 0.6K
13:12 108.36 108.36 108.35 108.35 0.9K
13:13 108.35 108.35 108.35 108.35 0.2K
13:14 108.35 108.35 108.35 108.35 0.3K
13:15 108.34 108.34 108.34 108.34 0.5K
13:17 108.35 108.35 108.35 108.35 0.1K
13:18 108.35 108.35 108.35 108.35 0.2K
13:20 108.30 108.30 108.30 108.30 1.0K
13:22 108.31 108.31 108.31 108.31 1.0K
13:23 108.34 108.34 108.34 108.34 0.9K
13:24 108.35 108.35 108.35 108.35 1.0K
13:32 108.33 108.33 108.33 108.33 0.3K
13:36 108.33 108.33 108.33 108.33 0.9K
13:39 108.32 108.32 108.31 108.31 2.1K
13:40 108.33 108.33 108.33 108.33 0.5K
13:43 108.35 108.35 108.35 108.35 0.2K
13:44 108.35 108.37 108.35 108.37 0.3K
13:46 108.32 108.32 108.31 108.31 0.8K
13:48 108.30 108.30 108.30 108.30 0.4K
13:49 108.29 108.29 108.29 108.29 0.4K
13:50 108.27 108.27 108.27 108.27 1.1K
13:55 108.25 108.25 108.25 108.25 0.2K
13:57 108.25 108.26 108.25 108.26 0.6K
13:59 108.27 108.27 108.27 108.27 0.8K
14:01 108.32 108.33 108.32 108.33 0.5K
14:02 108.32 108.32 108.32 108.32 2.5K
14:06 108.24 108.24 108.24 108.24 1.0K
14:12 108.22 108.22 108.22 108.22 0.4K
14:13 108.26 108.26 108.26 108.26 0.9K
14:16 108.33 108.33 108.33 108.33 0.6K
14:19 108.31 108.31 108.31 108.31 0.7K
14:21 108.27 108.32 108.27 108.32 7.5K
14:22 108.31 108.31 108.31 108.31 0.5K
14:23 108.32 108.32 108.32 108.32 0.4K
14:25 108.37 108.37 108.37 108.37 0.6K
14:30 108.35 108.35 108.35 108.35 0.6K
14:32 108.36 108.36 108.36 108.36 0.4K
14:33 108.35 108.35 108.35 108.35 0.5K
14:34 108.34 108.34 108.34 108.34 3.7K
14:36 108.38 108.38 108.38 108.38 1.0K
14:37 108.39 108.39 108.39 108.39 0.6K
14:38 108.37 108.37 108.37 108.37 1.4K
14:40 108.39 108.40 108.39 108.40 0.7K
14:42 108.39 108.39 108.39 108.39 0.5K
14:44 108.37 108.37 108.37 108.37 0.4K
14:45 108.33 108.35 108.33 108.35 2.4K
14:46 108.32 108.32 108.32 108.32 0.2K
14:47 108.32 108.34 108.32 108.34 0.2K
14:48 108.36 108.37 108.36 108.37 0.4K
14:50 108.37 108.37 108.37 108.37 1.5K
14:51 108.36 108.36 108.36 108.36 0.9K
14:55 108.35 108.36 108.35 108.36 2.4K
14:58 108.38 108.38 108.38 108.38 0.3K
15:00 108.38 108.38 108.38 108.38 0.9K
15:01 108.36 108.36 108.35 108.35 0.4K
15:02 108.36 108.36 108.36 108.36 0.6K
15:03 108.36 108.37 108.36 108.37 19.2K
15:06 108.36 108.37 108.36 108.37 3.4K
15:09 108.33 108.33 108.33 108.33 0.9K
15:10 108.30 108.30 108.30 108.30 0.2K
15:11 108.31 108.33 108.31 108.33 0.7K
15:15 108.30 108.30 108.30 108.30 0.7K
15:16 108.29 108.30 108.29 108.30 0.7K
15:17 108.31 108.33 108.31 108.33 0.4K
15:19 108.35 108.35 108.35 108.35 0.2K
15:20 108.34 108.34 108.34 108.34 1.6K
15:22 108.36 108.36 108.36 108.36 1.7K
15:23 108.37 108.38 108.37 108.38 0.6K
15:24 108.38 108.38 108.38 108.38 0.5K
15:26 108.36 108.36 108.36 108.36 0.6K
15:28 108.34 108.34 108.34 108.34 0.2K
15:29 108.34 108.34 108.33 108.33 2.1K
15:30 108.30 108.31 108.30 108.31 0.5K
15:32 108.29 108.30 108.29 108.30 0.4K
15:33 108.30 108.30 108.30 108.30 1.2K
15:34 108.30 108.31 108.30 108.30 5.4K
15:35 108.30 108.30 108.30 108.30 0.2K
15:36 108.29 108.29 108.29 108.29 0.6K
15:37 108.31 108.31 108.31 108.31 1.0K
15:38 108.32 108.32 108.32 108.32 3.8K
15:40 108.33 108.34 108.33 108.34 2.4K
15:41 108.33 108.33 108.33 108.33 0.3K
15:42 108.34 108.34 108.34 108.34 1.7K
15:43 108.34 108.34 108.34 108.34 2.2K
15:45 108.31 108.31 108.31 108.31 0.1K
15:46 108.31 108.31 108.31 108.31 0.4K
15:48 108.32 108.32 108.32 108.32 1.7K
15:50 108.33 108.34 108.33 108.34 8.4K
15:54 108.36 108.36 108.36 108.36 0.9K
15:55 108.33 108.33 108.33 108.33 0.8K
15:56 108.34 108.34 108.34 108.34 0.3K
15:58 108.37 108.38 108.37 108.38 1.3K
15:59 108.37 108.39 108.35 108.39 1.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 107.83 108.50 107.82 108.39 0.2M
2025-09-25 107.64 107.83 107.15 107.61 0.3M
2025-09-24 108.80 108.80 108.02 108.19 0.3M
2025-09-23 108.92 109.30 108.39 108.57 0.2M
2025-09-22 108.62 109.28 108.50 109.16 0.2M
2025-09-19 109.08 109.08 108.38 108.80 0.3M
2025-09-18 108.54 109.00 108.23 108.75 0.3M
2025-09-17 107.92 108.69 107.14 107.97 0.3M
2025-09-16 108.22 108.22 107.64 107.94 0.4M
2025-09-15 108.04 108.23 107.87 108.06 0.2M
2025-09-12 107.88 107.98 107.59 107.61 0.2M
2025-09-11 107.21 108.05 107.11 108.00 0.3M
2025-09-10 107.21 107.24 106.60 106.85 0.3M
2025-09-09 106.68 106.80 106.31 106.71 0.2M
2025-09-08 106.77 106.77 106.32 106.63 0.2M
2025-09-05 107.12 107.34 105.80 106.50 0.2M
2025-09-04 106.00 106.94 105.96 106.94 0.3M
2025-09-03 105.77 105.94 105.30 105.78 0.3M
2025-09-02 104.78 105.46 104.56 105.46 0.2M
2025-08-29 106.49 106.52 105.83 106.13 0.2M
2025-08-28 106.56 106.72 106.18 106.65 0.2M
2025-08-27 105.83 106.46 105.83 106.36 0.2M
2025-08-26 105.47 106.05 105.47 105.97 0.2M
2025-08-25 105.87 105.95 105.55 105.55 0.2M
2025-08-22 104.33 106.21 104.33 106.01 0.2M
2025-08-21 103.97 104.29 103.69 103.99 0.2M
2025-08-20 104.49 104.56 103.64 104.36 0.2M
2025-08-19 104.98 105.30 104.45 104.67 0.2M
2025-08-18 104.86 105.11 104.84 105.05 0.2M
2025-08-15 105.64 105.64 104.98 105.03 0.2M
2025-08-14 105.17 105.52 105.02 105.42 0.3M
2025-08-13 105.32 105.68 105.14 105.63 0.5M
2025-08-12 103.85 105.01 103.85 104.96 0.4M
2025-08-11 103.72 103.88 103.28 103.46 0.2M
2025-08-08 103.22 103.80 103.22 103.71 0.2M
2025-08-07 103.80 103.85 102.57 102.92 0.7M
2025-08-06 102.70 103.25 102.54 103.09 0.2M
2025-08-05 102.98 103.16 102.20 102.59 0.2M
2025-08-04 102.10 102.92 102.07 102.92 0.3M
2025-08-01 101.96 101.98 100.82 101.44 0.5M
2025-07-31 104.16 104.30 102.96 103.10 0.3M
2025-07-30 104.01 104.10 103.01 103.46 0.3M
2025-07-29 104.38 104.41 103.69 103.78 0.2M
2025-07-28 104.41 104.41 103.91 104.15 0.2M
2025-07-25 103.87 104.25 103.75 104.18 0.2M
2025-07-24 103.90 104.07 103.65 103.65 0.2M
2025-07-23 103.45 103.85 103.19 103.84 0.2M
2025-07-22 102.59 103.03 102.35 102.86 0.3M
2025-07-21 102.67 103.12 102.46 102.48 0.2M
2025-07-18 102.91 102.91 102.29 102.51 0.4M
2025-07-17 101.70 102.60 101.70 102.48 0.2M
2025-07-16 101.73 101.86 100.71 101.74 0.3M
2025-07-15 102.78 102.78 101.51 101.54 0.3M
2025-07-14 102.16 102.47 102.01 102.40 0.2M
2025-07-11 102.32 102.49 101.98 102.27 0.3M
2025-07-10 102.32 102.99 102.23 102.77 0.2M
2025-07-09 102.11 102.39 101.82 102.34 0.5M
2025-07-08 101.87 102.09 101.60 101.80 0.3M
2025-07-07 102.22 102.40 101.20 101.73 0.2M
2025-07-03 102.04 102.69 102.04 102.53 0.3M
2025-07-02 101.25 101.84 101.06 101.84 0.2M
2025-07-01 100.63 101.44 100.60 101.20 0.4M
2025-06-30 100.76 100.98 100.41 100.82 0.3M
2025-06-27 100.15 100.67 99.73 100.43 0.3M
2025-06-26 99.27 99.95 99.18 99.91 0.3M
2025-06-25 99.31 99.31 98.74 98.86 0.3M
2025-06-24 98.70 99.25 98.62 99.04 0.2M
2025-06-23 97.53 98.39 97.00 98.32 0.3M
2025-06-20 98.21 98.31 97.24 97.49 0.2M
2025-06-18 97.71 98.27 97.54 97.62 0.3M
2025-06-17 98.14 98.33 97.53 97.59 0.3M
2025-06-16 98.10 98.71 98.04 98.47 0.2M
2025-06-13 97.73 98.28 97.17 97.45 0.3M
2025-06-12 97.98 98.60 97.89 98.60 0.2M
2025-06-11 98.96 98.96 98.07 98.35 0.2M
2025-06-10 98.34 98.75 98.23 98.68 0.2M
2025-06-09 98.30 98.52 98.08 98.12 0.3M
2025-06-06 97.87 98.26 97.75 98.13 0.2M
2025-06-05 97.62 97.78 96.72 97.03 0.3M
2025-06-04 97.55 97.76 97.29 97.29 0.2M
2025-06-03 96.77 97.61 96.61 97.48 0.3M
2025-06-02 96.13 96.73 95.54 96.70 0.2M
2025-05-30 96.19 96.54 95.39 96.30 0.3M
2025-05-29 96.99 96.99 95.80 96.43 0.2M
2025-05-28 96.80 96.96 95.97 96.05 0.4M
2025-05-27 95.86 96.82 95.60 96.77 0.2M
2025-05-23 94.17 95.19 94.17 94.77 0.2M
2025-05-22 95.38 95.99 95.15 95.40 0.3M
2025-05-21 96.62 96.99 95.36 95.45 0.2M
2025-05-20 97.43 97.58 96.83 97.29 0.2M
2025-05-19 96.72 97.74 96.71 97.68 0.2M
2025-05-16 97.18 97.73 96.94 97.73 0.3M
2025-05-15 96.40 97.08 96.20 97.08 0.3M
2025-05-14 96.81 96.88 96.42 96.63 0.2M
2025-05-13 96.15 97.12 96.15 96.71 0.3M
2025-05-12 95.88 96.02 95.14 96.02 0.3M
2025-05-09 93.02 93.25 92.46 92.76 0.3M
2025-05-08 92.72 93.66 92.27 92.85 0.3M
2025-05-07 91.85 92.27 91.17 91.96 0.4M
2025-05-06 91.50 92.29 91.32 91.62 0.4M
2025-05-05 91.98 92.83 91.98 92.29 0.4M
2025-05-02 92.27 93.04 91.98 92.80 0.4M
2025-05-01 91.43 92.04 91.12 91.22 0.7M
2025-04-30 89.66 90.90 88.56 90.63 0.5M
2025-04-29 90.01 91.01 89.89 90.84 0.8M
2025-04-28 90.38 90.69 89.43 90.37 0.4M
2025-04-25 89.80 90.24 89.25 90.17 0.3M
2025-04-24 88.24 89.99 88.02 89.88 0.3M
2025-04-23 88.96 89.96 87.75 88.02 0.4M
2025-04-22 85.42 87.11 85.42 86.75 0.5M
2025-04-21 85.73 85.73 83.67 84.57 0.3M
2025-04-17 86.38 87.22 86.05 86.49 0.3M
2025-04-16 86.89 87.47 85.20 86.00 0.5M
2025-04-15 87.84 88.67 87.52 87.64 0.3M
2025-04-14 88.59 88.67 87.00 87.89 0.7M
2025-04-11 85.46 87.38 84.71 87.03 1.0M
2025-04-10 87.07 87.21 83.39 85.73 0.8M
2025-04-09 80.75 89.49 80.66 89.08 0.8M
2025-04-08 85.74 86.04 80.17 81.38 1.1M
2025-04-07 80.21 85.97 79.20 82.78 1.7M
2025-04-04 85.58 85.84 82.94 83.16 2.1M
2025-04-03 89.90 90.20 88.11 88.22 1.2M
2025-04-02 91.78 93.89 91.73 93.55 0.4M
2025-04-01 92.00 93.00 91.52 92.70 0.7M
2025-03-31 90.78 92.67 90.34 92.38 0.3M
2025-03-28 93.45 93.59 91.67 91.87 0.2M
2025-03-27 93.93 94.40 93.41 93.78 0.2M
2025-03-26 95.12 95.36 93.93 94.21 0.2M
2025-03-25 95.18 95.32 94.82 95.10 0.2M
2025-03-24 94.40 95.40 94.40 95.26 0.2M
2025-03-21 92.61 93.42 92.40 93.34 0.3M
2025-03-20 93.05 94.32 93.02 93.45 0.3M
2025-03-19 92.82 94.34 92.81 93.72 0.2M
2025-03-18 93.27 93.28 92.36 92.63 0.4M
2025-03-17 92.69 93.99 92.68 93.54 0.2M
2025-03-14 91.60 92.85 91.50 92.72 0.6M
2025-03-13 92.03 92.08 90.40 90.70 1.0M
2025-03-12 92.79 92.90 91.28 92.05 0.5M
2025-03-11 92.24 92.79 91.04 91.76 0.8M
2025-03-10 93.46 93.89 91.64 92.47 0.5M
2025-03-07 94.14 95.05 93.07 94.83 1.1M
2025-03-06 94.71 95.56 93.93 94.34 0.6M
2025-03-05 95.03 96.17 94.26 95.93 0.9M
2025-03-04 95.43 96.38 94.06 94.95 0.5M
2025-03-03 98.62 98.83 95.76 96.36 0.4M
2025-02-28 96.97 98.33 96.51 98.30 0.4M
2025-02-27 98.65 98.65 96.82 96.88 0.3M
2025-02-26 98.54 99.08 97.87 98.20 0.3M
2025-02-25 98.63 98.75 97.38 98.21 0.3M
2025-02-24 99.27 99.36 98.37 98.58 0.3M
2025-02-21 101.14 101.14 98.84 98.98 0.3M
2025-02-20 101.45 101.45 100.35 100.98 0.2M
2025-02-19 101.30 101.68 101.11 101.57 0.2M
2025-02-18 101.29 101.54 101.06 101.51 0.2M
2025-02-14 101.02 101.35 101.01 101.07 0.2M
2025-02-13 100.19 101.02 100.04 100.95 0.8M
2025-02-12 99.58 100.19 99.34 99.98 0.2M
2025-02-11 100.11 100.58 100.10 100.51 0.2M
2025-02-10 100.55 100.58 100.17 100.44 0.2M
2025-02-07 100.88 101.04 99.85 99.96 0.3M
2025-02-06 101.01 101.04 100.27 100.90 0.3M
2025-02-05 100.09 100.69 99.77 100.69 0.2M
2025-02-04 99.44 100.33 99.44 100.25 0.3M
2025-02-03 98.58 99.90 98.25 99.48 0.3M
2025-01-31 101.34 101.56 100.17 100.30 0.3M
2025-01-30 100.87 101.43 100.55 101.07 0.3M
2025-01-29 100.55 100.95 100.08 100.48 0.3M
2025-01-28 100.23 100.83 99.81 100.64 0.2M
2025-01-27 99.34 100.14 99.34 100.06 0.3M
2025-01-24 101.52 101.57 101.02 101.22 0.2M
2025-01-23 100.86 101.47 100.86 101.47 0.3M
2025-01-22 101.21 101.25 100.96 100.99 0.2M
2025-01-21 100.35 100.80 100.14 100.79 0.4M
2025-01-17 99.96 100.08 99.60 99.85 1.4M
2025-01-16 99.06 99.24 98.73 99.03 0.3M
2025-01-15 98.78 99.15 98.49 98.95 0.6M
2025-01-14 97.23 97.40 96.45 97.19 0.3M
2025-01-13 95.58 96.68 95.58 96.63 0.4M
2025-01-10 97.16 97.16 96.01 96.36 0.4M
2025-01-08 97.56 97.81 96.99 97.72 0.3M
2025-01-07 98.85 98.88 97.27 97.65 0.3M
2025-01-06 98.63 99.28 98.27 98.44 0.2M
2025-01-03 97.25 98.03 97.00 97.94 0.4M
2025-01-02 97.41 97.84 96.20 96.83 0.6M