Avantis US Small Cap Value ETF

AVUV
🏛️ usa →
100.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 89.68 89.78 89.68 89.76 9.4K
09:31 89.73 89.73 89.55 89.55 6.6K
09:32 89.50 89.53 89.50 89.52 3.0K
09:33 89.50 89.56 89.50 89.56 0.7K
09:34 89.50 89.53 89.50 89.53 2.5K
09:35 89.47 89.47 89.47 89.47 1.1K
09:36 89.50 89.50 89.42 89.42 0.8K
09:37 89.43 89.47 89.43 89.47 1.8K
09:38 89.43 89.43 89.38 89.38 1.1K
09:40 89.40 89.40 89.37 89.37 1.1K
09:42 89.37 89.38 89.37 89.38 0.9K
09:44 89.31 89.32 89.31 89.32 7.5K
09:45 89.26 89.32 89.26 89.32 3.5K
09:46 89.26 89.27 89.26 89.27 1.2K
09:47 89.38 89.38 89.37 89.37 2.3K
09:48 89.31 89.31 89.27 89.27 0.5K
09:49 89.24 89.24 89.21 89.21 0.4K
09:50 89.19 89.19 89.11 89.14 2.5K
09:52 89.13 89.15 89.13 89.14 2.5K
09:53 89.16 89.16 89.10 89.10 0.5K
09:54 89.10 89.10 89.10 89.10 0.3K
09:55 89.13 89.13 89.13 89.13 1.1K
09:58 89.12 89.14 89.11 89.14 1.9K
09:59 89.15 89.15 89.15 89.15 0.6K
10:00 89.12 89.12 89.12 89.12 0.6K
10:01 89.11 89.11 89.07 89.07 0.6K
10:02 89.04 89.04 89.01 89.01 4.4K
10:03 89.02 89.02 89.02 89.02 0.4K
10:05 89.02 89.02 89.02 89.02 0.7K
10:06 89.06 89.06 89.03 89.04 4.9K
10:07 88.99 88.99 88.99 88.99 0.6K
10:08 89.05 89.05 89.05 89.05 0.5K
10:09 88.97 88.98 88.97 88.98 0.5K
10:11 88.94 88.95 88.92 88.95 3.6K
10:13 88.90 88.90 88.90 88.90 0.6K
10:14 88.91 88.91 88.91 88.91 0.5K
10:15 88.86 88.91 88.86 88.91 1.2K
10:16 88.87 88.88 88.85 88.85 1.8K
10:18 88.90 88.92 88.90 88.91 5.1K
10:20 88.92 88.92 88.92 88.92 0.5K
10:21 88.88 88.88 88.88 88.88 0.2K
10:22 88.93 88.98 88.93 88.98 1.7K
10:24 89.03 89.03 89.03 89.03 0.4K
10:25 89.05 89.05 89.01 89.04 2.4K
10:26 89.04 89.04 89.04 89.04 1.8K
10:27 88.93 88.93 88.93 88.93 1.6K
10:28 88.92 88.92 88.92 88.92 5.3K
10:29 88.95 88.95 88.93 88.93 0.4K
10:30 88.94 88.94 88.92 88.92 0.6K
10:31 88.88 88.90 88.86 88.90 1.7K
10:32 88.92 88.92 88.92 88.92 1.6K
10:33 88.94 88.94 88.90 88.90 2.5K
10:34 88.94 88.99 88.94 88.99 0.8K
10:35 88.95 88.95 88.95 88.95 0.4K
10:36 88.97 88.97 88.97 88.97 2.1K
10:37 88.94 88.94 88.85 88.85 4.7K
10:38 88.87 88.87 88.87 88.87 0.3K
10:39 88.84 88.85 88.84 88.85 0.7K
10:41 88.84 88.89 88.84 88.89 0.9K
10:42 88.93 88.93 88.92 88.92 4.5K
10:43 88.87 88.87 88.86 88.86 12.4K
10:44 88.83 88.83 88.82 88.82 0.7K
10:45 88.84 88.84 88.84 88.83 0.7K
10:46 88.80 88.83 88.80 88.83 1.3K
10:47 88.81 88.81 88.81 88.81 1.4K
10:49 88.83 88.84 88.82 88.82 2.1K
10:50 88.76 88.76 88.76 88.76 2.0K
10:51 88.77 88.77 88.77 88.77 1.3K
10:52 88.76 88.77 88.76 88.77 0.6K
10:53 88.77 88.77 88.77 88.77 0.4K
10:54 88.78 88.78 88.78 88.78 0.8K
10:55 88.79 88.79 88.79 88.79 0.9K
10:57 88.81 88.83 88.81 88.83 1.9K
10:58 88.80 88.80 88.77 88.77 0.6K
10:59 88.78 88.81 88.78 88.81 0.6K
11:00 88.83 88.83 88.83 88.83 1.8K
11:02 88.92 88.92 88.91 88.91 2.9K
11:05 88.94 88.94 88.94 88.94 0.8K
11:06 88.96 88.96 88.96 88.96 0.3K
11:07 88.94 88.94 88.94 88.94 1.0K
11:08 88.89 88.90 88.87 88.87 3.2K
11:11 88.79 88.79 88.77 88.77 1.7K
11:12 88.80 88.80 88.80 88.80 3.9K
11:13 88.81 88.81 88.81 88.81 2.5K
11:15 88.77 88.78 88.77 88.78 4.3K
11:16 88.78 88.79 88.78 88.79 2.1K
11:18 88.80 88.80 88.78 88.78 1.2K
11:19 88.77 88.81 88.77 88.81 0.9K
11:20 88.84 88.84 88.83 88.83 0.7K
11:22 88.86 88.86 88.86 88.86 0.9K
11:25 88.78 88.78 88.75 88.75 0.5K
11:26 88.74 88.74 88.74 88.74 1.1K
11:27 88.77 88.77 88.77 88.77 0.7K
11:28 88.77 88.77 88.76 88.76 2.1K
11:29 88.73 88.73 88.69 88.69 2.3K
11:30 88.70 88.70 88.69 88.69 1.0K
11:31 88.68 88.69 88.68 88.68 1.0K
11:32 88.69 88.69 88.67 88.67 1.2K
11:33 88.68 88.68 88.68 88.68 0.7K
11:34 88.66 88.66 88.64 88.64 8.7K
11:35 88.64 88.64 88.64 88.64 0.8K
11:36 88.68 88.68 88.66 88.67 17.2K
11:37 88.69 88.69 88.69 88.69 7.3K
11:38 88.68 88.69 88.68 88.69 3.8K
11:41 88.72 88.74 88.72 88.74 0.9K
11:43 88.71 88.71 88.71 88.71 0.4K
11:44 88.71 88.71 88.68 88.68 0.6K
11:45 88.68 88.69 88.66 88.66 1.0K
11:46 88.68 88.68 88.68 88.68 1.5K
11:47 88.62 88.62 88.62 88.62 2.2K
11:48 88.68 88.68 88.68 88.68 0.6K
11:49 88.70 88.74 88.70 88.74 5.1K
11:50 88.74 88.74 88.74 88.74 0.8K
11:52 88.77 88.77 88.77 88.77 0.5K
11:53 88.75 88.79 88.75 88.79 2.9K
11:54 88.79 88.79 88.79 88.79 0.4K
11:55 88.80 88.80 88.78 88.79 1.4K
11:56 88.79 88.79 88.76 88.76 3.1K
11:57 88.76 88.77 88.76 88.76 1.5K
11:58 88.77 88.78 88.75 88.77 1.5K
11:59 88.67 88.67 88.67 88.67 1.2K
12:00 88.73 88.73 88.73 88.73 0.3K
12:01 88.75 88.75 88.75 88.75 0.3K
12:02 88.77 88.78 88.77 88.78 1.7K
12:04 88.79 88.80 88.79 88.79 1.4K
12:05 88.77 88.77 88.77 88.77 0.5K
12:06 88.78 88.79 88.77 88.77 1.5K
12:07 88.79 88.79 88.79 88.79 0.4K
12:08 88.82 88.82 88.82 88.82 0.7K
12:10 88.82 88.82 88.82 88.82 0.4K
12:11 88.75 88.75 88.75 88.75 0.4K
12:12 88.77 88.78 88.77 88.78 1.8K
12:13 88.78 88.78 88.75 88.76 2.1K
12:14 88.70 88.70 88.70 88.70 1.0K
12:16 88.76 88.76 88.76 88.76 0.3K
12:17 88.76 88.76 88.76 88.76 0.9K
12:18 88.76 88.76 88.76 88.76 0.4K
12:19 88.74 88.74 88.74 88.74 1.0K
12:22 88.64 88.67 88.64 88.65 15.6K
12:23 88.66 88.67 88.66 88.67 2.6K
12:24 88.67 88.68 88.67 88.68 0.8K
12:25 88.70 88.73 88.70 88.73 0.7K
12:26 88.77 88.80 88.77 88.80 1.5K
12:27 88.74 88.74 88.74 88.74 0.2K
12:28 88.78 88.78 88.78 88.78 0.3K
12:29 88.78 88.78 88.78 88.78 0.2K
12:30 88.78 88.79 88.78 88.79 1.3K
12:31 88.73 88.73 88.73 88.73 0.5K
12:32 88.73 88.73 88.73 88.73 0.3K
12:33 88.76 88.76 88.76 88.76 0.5K
12:34 88.75 88.76 88.71 88.76 5.0K
12:37 88.79 88.79 88.79 88.79 0.8K
12:39 88.81 88.81 88.81 88.81 0.4K
12:40 88.80 88.80 88.80 88.80 1.4K
12:41 88.78 88.78 88.78 88.78 0.6K
12:42 88.78 88.78 88.78 88.78 0.4K
12:43 88.80 88.80 88.78 88.80 1.7K
12:44 88.80 88.81 88.80 88.81 1.9K
12:46 88.78 88.79 88.78 88.79 0.4K
12:47 88.81 88.81 88.77 88.77 2.9K
12:48 88.80 88.84 88.80 88.84 0.9K
12:50 88.84 88.84 88.84 88.84 0.6K
12:52 88.78 88.78 88.77 88.77 1.0K
12:54 88.77 88.77 88.77 88.77 0.2K
12:55 88.77 88.77 88.77 88.77 2.1K
12:56 88.78 88.78 88.78 88.78 0.2K
12:57 88.81 88.81 88.81 88.81 0.8K
12:58 88.79 88.79 88.79 88.79 0.4K
12:59 88.82 88.82 88.82 88.82 0.6K
13:00 88.80 88.80 88.80 88.80 1.9K
13:01 88.79 88.79 88.79 88.79 0.9K
13:02 88.88 88.89 88.88 88.89 1.6K
13:03 88.88 88.88 88.85 88.85 1.3K
13:04 88.88 88.88 88.86 88.86 2.1K
13:08 88.88 88.89 88.88 88.89 2.3K
13:09 88.88 88.88 88.88 88.88 0.4K
13:12 88.88 88.89 88.88 88.89 2.3K
13:15 88.85 88.85 88.85 88.85 0.3K
13:16 88.90 88.93 88.90 88.93 0.8K
13:17 88.92 88.92 88.92 88.92 1.5K
13:18 88.92 88.92 88.92 88.92 0.2K
13:19 88.90 88.90 88.90 88.90 0.3K
13:20 88.92 88.92 88.91 88.92 1.2K
13:21 88.93 88.94 88.93 88.94 0.6K
13:22 88.92 88.92 88.91 88.92 2.6K
13:23 88.92 88.92 88.92 88.92 0.5K
13:24 88.88 88.88 88.88 88.88 1.5K
13:25 88.88 88.88 88.85 88.85 0.6K
13:26 88.85 88.85 88.83 88.83 0.7K
13:28 88.84 88.84 88.84 88.84 2.4K
13:29 88.87 88.87 88.87 88.86 0.3K
13:31 88.87 88.87 88.87 88.87 0.4K
13:32 88.86 88.86 88.84 88.84 1.7K
13:33 88.85 88.85 88.85 88.85 1.1K
13:34 88.84 88.86 88.84 88.86 2.4K
13:36 88.81 88.81 88.81 88.81 0.6K
13:38 88.84 88.85 88.84 88.85 2.0K
13:39 88.83 88.86 88.83 88.86 0.6K
13:41 88.85 88.85 88.83 88.83 3.2K
13:48 88.85 88.85 88.85 88.85 0.3K
13:49 88.82 88.82 88.82 88.82 0.4K
13:50 88.84 88.86 88.84 88.86 0.9K
13:51 88.84 88.84 88.84 88.84 0.4K
13:52 88.85 88.85 88.85 88.85 16.7K
13:53 88.85 88.85 88.85 88.85 0.3K
13:54 88.87 88.87 88.84 88.86 189.0K
13:55 88.87 88.87 88.87 88.87 6.1K
13:56 88.88 88.88 88.88 88.88 0.3K
13:57 88.85 88.85 88.85 88.85 0.5K
13:58 88.87 88.87 88.87 88.87 1.4K
13:59 88.82 88.82 88.82 88.82 1.7K
14:00 88.88 88.88 88.87 88.88 2.2K
14:01 88.89 88.93 88.88 88.93 3.6K
14:03 88.94 88.96 88.94 88.95 1.8K
14:05 88.92 88.94 88.91 88.91 5.7K
14:06 88.87 88.87 88.87 88.87 0.5K
14:07 88.87 88.87 88.87 88.87 0.7K
14:08 88.84 88.85 88.84 88.84 0.6K
14:09 88.84 88.84 88.80 88.81 5.9K
14:10 88.83 88.86 88.83 88.85 1.4K
14:11 88.85 88.85 88.85 88.85 0.1K
14:12 88.86 88.86 88.84 88.84 0.9K
14:13 88.85 88.85 88.85 88.85 1.2K
14:15 88.88 88.88 88.88 88.88 0.7K
14:17 88.88 88.88 88.85 88.85 0.6K
14:18 88.87 88.87 88.84 88.84 4.5K
14:19 88.85 88.85 88.85 88.85 0.7K
14:20 88.83 88.83 88.80 88.80 3.1K
14:22 88.79 88.81 88.79 88.81 26.3K
14:23 88.80 88.80 88.78 88.78 0.7K
14:24 88.80 88.82 88.80 88.82 1.8K
14:25 88.82 88.85 88.82 88.82 0.6K
14:26 88.84 88.84 88.83 88.83 0.7K
14:27 88.84 88.84 88.77 88.77 2.4K
14:28 88.77 88.78 88.77 88.77 1.7K
14:29 88.81 88.81 88.77 88.77 2.0K
14:30 88.78 88.78 88.78 88.78 0.8K
14:31 88.79 88.79 88.79 88.79 0.8K
14:32 88.82 88.83 88.82 88.82 1.6K
14:33 88.81 88.83 88.81 88.83 2.9K
14:34 88.80 88.82 88.80 88.82 0.8K
14:35 88.81 88.83 88.81 88.83 8.2K
14:36 88.83 88.84 88.83 88.84 2.5K
14:37 88.85 88.85 88.85 88.85 1.1K
14:38 88.84 88.84 88.84 88.84 0.4K
14:40 88.84 88.84 88.82 88.83 1.0K
14:41 88.82 88.82 88.82 88.82 1.2K
14:42 88.82 88.82 88.80 88.80 0.7K
14:43 88.80 88.82 88.80 88.82 1.3K
14:44 88.81 88.81 88.81 88.81 0.8K
14:45 88.81 88.82 88.81 88.82 2.9K
14:47 88.83 88.83 88.81 88.81 1.7K
14:48 88.81 88.83 88.81 88.82 1.5K
14:49 88.80 88.80 88.79 88.79 0.5K
14:50 88.81 88.81 88.80 88.80 0.5K
14:51 88.77 88.77 88.70 88.70 3.2K
14:52 88.60 88.66 88.52 88.65 16.5K
14:53 88.69 88.69 88.68 88.68 3.9K
14:54 88.54 88.57 88.51 88.57 2.5K
14:55 88.58 88.60 88.58 88.60 0.8K
14:56 88.63 88.65 88.63 88.65 1.6K
14:57 88.65 88.65 88.65 88.65 0.4K
14:58 88.66 88.67 88.66 88.66 0.5K
14:59 88.67 88.71 88.67 88.71 2.2K
15:00 88.70 88.70 88.67 88.67 2.3K
15:02 88.70 88.70 88.69 88.70 8.6K
15:03 88.70 88.70 88.69 88.69 1.8K
15:04 88.72 88.73 88.71 88.73 4.7K
15:05 88.74 88.74 88.71 88.72 2.1K
15:06 88.73 88.73 88.72 88.72 1.4K
15:07 88.75 88.77 88.75 88.77 4.6K
15:08 88.79 88.79 88.78 88.78 2.1K
15:09 88.75 88.75 88.75 88.75 0.7K
15:10 88.77 88.78 88.77 88.78 1.5K
15:11 88.79 88.79 88.78 88.78 1.4K
15:12 88.77 88.77 88.76 88.76 5.4K
15:13 88.76 88.76 88.72 88.72 21.3K
15:14 88.73 88.73 88.64 88.67 5.5K
15:15 88.70 88.70 88.66 88.67 2.8K
15:16 88.63 88.65 88.61 88.65 1.6K
15:17 88.65 88.66 88.62 88.63 3.7K
15:18 88.60 88.60 88.60 88.60 0.4K
15:19 88.64 88.64 88.62 88.63 2.7K
15:20 88.65 88.65 88.63 88.64 2.9K
15:21 88.66 88.66 88.61 88.61 3.2K
15:22 88.63 88.63 88.58 88.61 4.1K
15:23 88.60 88.60 88.58 88.58 0.7K
15:24 88.61 88.62 88.58 88.62 2.9K
15:25 88.62 88.64 88.59 88.59 2.4K
15:26 88.58 88.59 88.58 88.58 2.6K
15:27 88.58 88.61 88.58 88.59 4.1K
15:29 88.58 88.58 88.58 88.58 0.6K
15:30 88.57 88.59 88.55 88.55 3.2K
15:31 88.55 88.56 88.55 88.56 3.5K
15:32 88.54 88.58 88.53 88.58 1.9K
15:33 88.56 88.58 88.54 88.55 3.2K
15:34 88.54 88.55 88.54 88.55 1.7K
15:35 88.55 88.55 88.52 88.52 2.3K
15:36 88.51 88.51 88.48 88.49 4.4K
15:37 88.48 88.48 88.45 88.47 3.0K
15:38 88.51 88.51 88.50 88.50 3.2K
15:39 88.50 88.50 88.48 88.48 0.7K
15:40 88.47 88.48 88.46 88.48 7.6K
15:41 88.48 88.48 88.48 88.48 1.4K
15:42 88.55 88.55 88.53 88.55 0.9K
15:43 88.58 88.58 88.51 88.51 1.5K
15:44 88.49 88.53 88.49 88.53 18.8K
15:45 88.53 88.53 88.50 88.50 2.7K
15:47 88.49 88.49 88.49 88.49 0.5K
15:48 88.53 88.53 88.53 88.53 0.8K
15:49 88.51 88.51 88.48 88.48 1.5K
15:50 88.42 88.45 88.39 88.43 3.9K
15:51 88.43 88.44 88.41 88.44 4.1K
15:53 88.41 88.41 88.41 88.41 1.2K
15:54 88.29 88.29 88.29 88.29 1.0K
15:55 88.28 88.29 88.28 88.29 1.5K
15:56 88.33 88.34 88.33 88.34 2.7K
15:57 88.34 88.35 88.34 88.35 3.5K
15:58 88.34 88.34 88.32 88.32 7.3K
15:59 88.34 88.41 88.34 88.41 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available