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 89.00 89.03 88.85 88.85 10.1K
09:31 88.82 88.83 88.77 88.77 2.9K
09:32 88.76 88.76 88.65 88.66 4.1K
09:33 88.68 88.68 88.68 88.68 1.0K
09:35 88.76 88.85 88.76 88.83 2.0K
09:36 88.81 88.87 88.81 88.87 1.5K
09:37 88.86 88.91 88.81 88.81 0.6K
09:38 88.78 88.78 88.78 88.78 0.6K
09:39 88.77 88.77 88.77 88.77 0.3K
09:40 88.75 88.79 88.75 88.78 1.2K
09:41 88.76 88.79 88.71 88.71 1.5K
09:43 88.77 88.77 88.72 88.72 1.1K
09:44 88.64 88.64 88.64 88.64 1.1K
09:45 88.67 88.67 88.66 88.66 1.2K
09:46 88.60 88.60 88.58 88.58 0.7K
09:47 88.55 88.61 88.55 88.61 2.0K
09:48 88.58 88.59 88.58 88.59 1.1K
09:49 88.53 88.53 88.50 88.50 2.0K
09:50 88.51 88.53 88.47 88.53 2.1K
09:51 88.62 88.62 88.62 88.62 2.0K
09:53 88.59 88.61 88.59 88.61 2.1K
09:54 88.62 88.70 88.62 88.70 0.6K
09:55 88.71 88.71 88.70 88.70 2.5K
09:56 88.67 88.68 88.50 88.50 4.6K
09:57 88.48 88.48 88.46 88.46 1.3K
09:58 88.47 88.47 88.43 88.43 1.0K
09:59 88.49 88.49 88.49 88.49 0.3K
10:00 88.54 88.59 88.54 88.59 1.5K
10:01 88.53 88.59 88.53 88.58 3.5K
10:02 88.60 88.63 88.59 88.59 1.7K
10:03 88.57 88.59 88.49 88.49 11.8K
10:05 88.36 88.36 88.36 88.36 1.6K
10:06 88.31 88.31 88.29 88.29 0.5K
10:07 88.23 88.23 88.23 88.23 4.7K
10:08 88.17 88.22 88.14 88.22 2.6K
10:09 88.20 88.20 88.16 88.16 2.7K
10:10 88.27 88.27 88.23 88.23 0.5K
10:11 88.22 88.22 88.16 88.18 0.7K
10:12 88.18 88.18 88.17 88.17 0.6K
10:13 88.19 88.21 88.19 88.21 0.5K
10:14 88.22 88.22 88.22 88.22 3.7K
10:16 88.33 88.33 88.30 88.30 2.3K
10:17 88.16 88.16 88.16 88.16 0.4K
10:18 88.13 88.14 88.13 88.14 2.0K
10:20 88.06 88.06 88.06 88.06 0.3K
10:21 88.08 88.08 88.08 88.08 0.4K
10:22 88.13 88.15 88.13 88.15 1.2K
10:23 88.13 88.13 88.13 88.13 0.5K
10:24 88.12 88.12 88.12 88.12 0.3K
10:25 88.14 88.17 88.14 88.17 1.0K
10:26 88.21 88.21 88.17 88.17 0.8K
10:27 88.24 88.24 88.23 88.23 0.7K
10:28 88.24 88.24 88.19 88.19 1.8K
10:29 88.20 88.20 88.17 88.18 1.3K
10:30 88.19 88.20 88.16 88.20 2.9K
10:31 88.22 88.22 88.22 88.22 0.9K
10:32 88.23 88.23 88.23 88.23 0.3K
10:33 88.15 88.15 88.14 88.14 3.1K
10:34 88.01 88.01 88.01 88.01 0.4K
10:35 88.02 88.06 88.02 88.06 3.3K
10:36 88.09 88.14 88.09 88.13 1.0K
10:37 88.13 88.13 88.13 88.13 2.9K
10:38 88.16 88.16 88.13 88.14 1.2K
10:39 88.11 88.11 88.11 88.11 0.8K
10:40 88.13 88.13 88.09 88.09 0.8K
10:41 88.05 88.07 88.01 88.01 3.7K
10:42 88.04 88.04 88.04 88.04 1.8K
10:43 88.06 88.09 88.06 88.09 2.1K
10:44 88.12 88.12 88.12 88.12 0.1K
10:45 88.17 88.21 88.17 88.20 1.9K
10:46 88.22 88.22 88.12 88.12 0.7K
10:47 88.17 88.17 88.17 88.17 1.1K
10:48 88.17 88.20 88.17 88.19 1.5K
10:49 88.18 88.18 88.17 88.17 1.4K
10:50 88.15 88.15 88.15 88.15 0.8K
10:52 88.16 88.17 88.16 88.17 0.5K
10:53 88.23 88.25 88.23 88.25 0.4K
10:54 88.23 88.23 88.23 88.23 1.4K
10:56 88.21 88.21 88.19 88.21 1.0K
10:57 88.27 88.27 88.27 88.27 1.4K
11:00 88.35 88.35 88.35 88.35 0.1K
11:01 88.29 88.29 88.29 88.29 0.3K
11:02 88.32 88.32 88.27 88.27 0.9K
11:03 88.18 88.18 88.15 88.15 1.0K
11:04 88.10 88.15 88.10 88.15 0.8K
11:06 88.15 88.15 88.15 88.15 0.5K
11:07 88.12 88.12 88.10 88.10 0.5K
11:08 88.09 88.09 88.07 88.07 0.9K
11:09 88.07 88.12 88.07 88.11 8.7K
11:10 88.13 88.13 88.13 88.13 2.6K
11:11 88.19 88.23 88.19 88.20 49.5K
11:12 88.22 88.23 88.22 88.23 2.2K
11:14 88.19 88.19 88.15 88.15 0.7K
11:15 88.17 88.17 88.17 88.17 2.4K
11:16 88.22 88.22 88.21 88.22 1.6K
11:17 88.23 88.23 88.23 88.23 3.3K
11:18 88.20 88.23 88.20 88.23 2.0K
11:19 88.26 88.26 88.24 88.24 2.3K
11:20 88.25 88.25 88.25 88.25 0.7K
11:21 88.28 88.35 88.28 88.35 1.5K
11:22 88.36 88.36 88.30 88.31 3.0K
11:23 88.32 88.34 88.32 88.34 2.2K
11:24 88.35 88.35 88.32 88.32 1.9K
11:25 88.30 88.31 88.30 88.31 1.3K
11:26 88.35 88.35 88.35 88.35 0.8K
11:27 88.35 88.36 88.34 88.35 2.2K
11:29 88.38 88.38 88.35 88.36 1.7K
11:32 88.19 88.19 88.16 88.16 2.5K
11:33 88.16 88.16 88.16 88.16 0.2K
11:34 88.08 88.10 88.08 88.10 2.0K
11:35 88.17 88.20 88.17 88.20 2.1K
11:36 88.20 88.20 88.20 88.20 0.3K
11:37 88.17 88.17 88.17 88.17 0.2K
11:38 88.16 88.16 88.09 88.09 3.7K
11:40 88.06 88.09 88.06 88.09 0.6K
11:41 88.13 88.13 88.10 88.10 0.8K
11:42 88.15 88.15 88.15 88.15 0.4K
11:45 88.14 88.14 88.08 88.08 3.3K
11:47 88.19 88.19 88.19 88.19 0.4K
11:48 88.15 88.16 88.15 88.16 1.9K
11:50 88.22 88.22 88.22 88.22 0.8K
11:51 88.26 88.28 88.26 88.27 1.2K
11:52 88.29 88.29 88.29 88.29 0.5K
11:53 88.28 88.31 88.27 88.27 0.8K
11:54 88.28 88.28 88.28 88.28 1.7K
11:55 88.16 88.18 88.16 88.18 0.8K
11:56 88.19 88.19 88.16 88.16 0.9K
11:57 88.09 88.09 88.02 88.02 0.8K
11:58 87.90 87.91 87.86 87.91 1.7K
11:59 87.84 87.86 87.84 87.86 1.4K
12:00 87.86 87.86 87.86 87.86 1.2K
12:01 87.88 87.92 87.88 87.90 1.6K
12:02 87.87 87.87 87.87 87.87 1.1K
12:04 87.94 87.94 87.94 87.94 2.1K
12:05 87.94 87.94 87.94 87.94 0.1K
12:06 87.93 87.97 87.89 87.97 0.5K
12:07 87.96 87.96 87.96 87.96 0.4K
12:08 87.99 88.01 87.99 88.01 1.0K
12:09 87.97 87.97 87.97 87.97 0.3K
12:10 88.00 88.01 88.00 88.01 0.3K
12:11 88.05 88.07 88.05 88.07 1.2K
12:12 88.06 88.06 88.06 88.06 0.7K
12:13 88.09 88.09 88.03 88.03 1.5K
12:14 88.08 88.08 88.08 88.08 0.8K
12:15 88.09 88.09 88.09 88.09 0.2K
12:16 88.10 88.10 88.10 88.10 0.3K
12:17 88.14 88.14 88.14 88.14 0.1K
12:18 88.15 88.17 88.15 88.16 3.8K
12:20 88.22 88.22 88.21 88.21 2.6K
12:21 88.23 88.23 88.18 88.18 0.6K
12:22 88.17 88.17 88.14 88.14 1.4K
12:24 88.17 88.17 88.17 88.17 0.2K
12:25 88.14 88.15 88.14 88.15 0.4K
12:26 88.13 88.18 88.13 88.18 3.3K
12:27 88.17 88.17 88.16 88.16 0.8K
12:28 88.17 88.17 88.16 88.16 2.3K
12:29 88.21 88.21 88.20 88.20 0.9K
12:31 88.28 88.28 88.24 88.24 1.0K
12:32 88.23 88.24 88.23 88.23 0.9K
12:33 88.22 88.23 88.22 88.23 1.7K
12:34 88.22 88.23 88.22 88.23 0.5K
12:35 88.23 88.23 88.23 88.23 0.3K
12:36 88.20 88.22 88.19 88.22 3.5K
12:38 88.17 88.17 88.17 88.17 0.2K
12:39 88.19 88.20 88.18 88.18 1.1K
12:40 88.20 88.20 88.20 88.20 0.5K
12:42 88.24 88.24 88.24 88.24 0.9K
12:43 88.22 88.23 88.21 88.23 0.9K
12:44 88.25 88.25 88.25 88.25 0.8K
12:45 88.28 88.28 88.26 88.26 1.3K
12:46 88.24 88.26 88.24 88.26 0.5K
12:47 88.28 88.28 88.27 88.27 1.8K
12:48 88.27 88.27 88.24 88.25 2.2K
12:49 88.23 88.23 88.23 88.23 0.6K
12:51 88.22 88.22 88.22 88.22 3.3K
12:52 88.17 88.24 88.17 88.24 0.7K
12:53 88.24 88.24 88.24 88.24 0.2K
12:54 88.25 88.25 88.25 88.25 0.6K
12:55 88.25 88.26 88.23 88.23 0.9K
12:57 88.23 88.34 88.23 88.34 4.2K
13:00 88.31 88.36 88.31 88.36 1.3K
13:01 88.40 88.40 88.40 88.40 2.3K
13:02 88.42 88.45 88.40 88.44 3.4K
13:03 88.42 88.42 88.42 88.42 1.0K
13:04 88.36 88.36 88.36 88.36 2.7K
13:07 88.31 88.36 88.31 88.36 1.1K
13:08 88.34 88.36 88.34 88.36 0.7K
13:09 88.36 88.36 88.30 88.30 0.8K
13:10 88.32 88.32 88.30 88.30 0.9K
13:11 88.30 88.33 88.30 88.33 0.6K
13:13 88.34 88.34 88.34 88.34 0.4K
13:14 88.35 88.35 88.34 88.34 0.5K
13:15 88.34 88.34 88.33 88.33 2.0K
13:16 88.35 88.36 88.35 88.36 1.8K
13:17 88.32 88.32 88.29 88.29 1.3K
13:18 88.29 88.31 88.29 88.31 1.2K
13:19 88.29 88.29 88.28 88.28 1.0K
13:20 88.29 88.29 88.27 88.29 1.1K
13:21 88.28 88.34 88.28 88.34 1.8K
13:22 88.36 88.36 88.36 88.36 1.3K
13:23 88.31 88.31 88.31 88.31 0.7K
13:26 88.23 88.29 88.23 88.29 0.7K
13:27 88.27 88.27 88.27 88.27 0.2K
13:28 88.28 88.28 88.28 88.28 1.0K
13:30 88.28 88.30 88.28 88.30 1.4K
13:31 88.31 88.38 88.31 88.38 1.5K
13:32 88.34 88.34 88.34 88.34 0.9K
13:34 88.34 88.34 88.34 88.34 1.1K
13:35 88.35 88.36 88.34 88.34 2.9K
13:36 88.39 88.39 88.32 88.32 2.3K
13:37 88.35 88.35 88.35 88.35 1.2K
13:38 88.33 88.33 88.30 88.30 1.2K
13:39 88.33 88.36 88.33 88.34 1.3K
13:40 88.36 88.36 88.36 88.36 0.6K
13:41 88.39 88.39 88.39 88.39 2.1K
13:42 88.36 88.36 88.36 88.36 0.2K
13:43 88.37 88.37 88.33 88.34 1.9K
13:45 88.32 88.36 88.32 88.36 1.4K
13:46 88.38 88.40 88.38 88.40 0.7K
13:47 88.41 88.41 88.41 88.41 0.2K
13:48 88.40 88.40 88.36 88.36 1.0K
13:49 88.32 88.32 88.32 88.32 0.7K
13:50 88.33 88.35 88.33 88.35 1.5K
13:51 88.37 88.41 88.37 88.41 2.6K
13:52 88.41 88.41 88.41 88.41 2.3K
13:53 88.39 88.40 88.39 88.40 1.0K
13:54 88.41 88.41 88.36 88.36 1.4K
13:55 88.35 88.35 88.30 88.32 1.9K
13:56 88.34 88.34 88.30 88.32 1.5K
13:57 88.30 88.30 88.30 88.30 1.0K
13:58 88.30 88.31 88.30 88.31 2.3K
14:00 88.38 88.38 88.38 88.38 2.1K
14:02 88.39 88.42 88.39 88.41 3.7K
14:03 88.39 88.39 88.39 88.39 0.8K
14:04 88.38 88.38 88.38 88.38 0.4K
14:05 88.42 88.42 88.42 88.42 1.3K
14:06 88.44 88.44 88.44 88.44 0.6K
14:08 88.47 88.47 88.43 88.43 0.9K
14:09 88.44 88.44 88.41 88.44 1.2K
14:10 88.45 88.45 88.44 88.44 1.1K
14:12 88.42 88.42 88.42 88.42 0.7K
14:13 88.45 88.45 88.45 88.45 1.3K
14:14 88.45 88.47 88.45 88.47 1.5K
14:15 88.41 88.43 88.41 88.43 0.6K
14:16 88.44 88.44 88.43 88.43 4.6K
14:17 88.42 88.42 88.39 88.39 2.2K
14:18 88.36 88.37 88.34 88.34 0.6K
14:19 88.33 88.37 88.33 88.35 25.4K
14:21 88.32 88.33 88.32 88.32 1.9K
14:22 88.32 88.33 88.32 88.33 0.4K
14:23 88.37 88.40 88.37 88.40 1.3K
14:24 88.39 88.39 88.39 88.39 0.4K
14:25 88.36 88.36 88.36 88.36 0.6K
14:26 88.41 88.41 88.39 88.41 2.3K
14:27 88.33 88.33 88.33 88.33 0.4K
14:28 88.36 88.40 88.36 88.40 1.2K
14:29 88.41 88.41 88.36 88.36 1.5K
14:30 88.38 88.40 88.38 88.40 1.5K
14:31 88.42 88.43 88.41 88.41 4.1K
14:32 88.45 88.46 88.45 88.46 2.6K
14:33 88.45 88.45 88.45 88.45 0.2K
14:34 88.49 88.49 88.48 88.48 1.1K
14:35 88.47 88.48 88.47 88.48 33.7K
14:36 88.49 88.52 88.49 88.52 2.3K
14:37 88.52 88.52 88.50 88.50 3.4K
14:38 88.49 88.49 88.47 88.47 3.6K
14:40 88.49 88.50 88.49 88.50 1.1K
14:41 88.50 88.50 88.50 88.50 0.3K
14:42 88.47 88.51 88.47 88.51 2.7K
14:44 88.51 88.51 88.50 88.50 0.8K
14:45 88.51 88.53 88.51 88.52 0.9K
14:46 88.54 88.56 88.54 88.56 5.3K
14:47 88.58 88.58 88.55 88.55 1.7K
14:48 88.58 88.58 88.58 88.58 0.5K
14:49 88.57 88.57 88.56 88.56 0.3K
14:50 88.58 88.58 88.57 88.58 4.3K
14:51 88.58 88.58 88.58 88.58 0.7K
14:52 88.58 88.58 88.58 88.58 4.7K
14:53 88.57 88.57 88.56 88.56 7.0K
14:54 88.55 88.55 88.55 88.55 1.2K
14:55 88.57 88.57 88.56 88.56 1.0K
14:57 88.59 88.59 88.56 88.56 1.7K
14:58 88.55 88.55 88.47 88.47 2.5K
14:59 88.44 88.49 88.44 88.48 0.8K
15:00 88.51 88.57 88.50 88.57 3.7K
15:01 88.52 88.52 88.52 88.52 0.2K
15:02 88.54 88.55 88.54 88.55 2.2K
15:03 88.54 88.54 88.54 88.54 0.8K
15:04 88.56 88.58 88.56 88.58 0.2K
15:05 88.58 88.58 88.56 88.57 7.6K
15:06 88.60 88.60 88.50 88.52 3.1K
15:07 88.49 88.51 88.49 88.49 4.8K
15:08 88.49 88.49 88.49 88.49 0.8K
15:09 88.49 88.52 88.48 88.52 2.8K
15:10 88.52 88.52 88.52 88.52 1.6K
15:11 88.48 88.48 88.48 88.48 1.4K
15:12 88.51 88.51 88.51 88.51 0.9K
15:13 88.49 88.51 88.49 88.51 0.8K
15:14 88.52 88.52 88.50 88.50 5.8K
15:17 88.51 88.51 88.51 88.51 0.8K
15:18 88.54 88.54 88.54 88.54 1.0K
15:19 88.55 88.55 88.51 88.51 0.6K
15:20 88.55 88.55 88.55 88.55 4.6K
15:22 88.55 88.55 88.54 88.54 2.3K
15:23 88.54 88.58 88.54 88.58 0.8K
15:24 88.58 88.58 88.58 88.58 0.5K
15:25 88.58 88.58 88.56 88.56 2.0K
15:26 88.58 88.58 88.54 88.54 4.8K
15:27 88.54 88.54 88.50 88.49 3.6K
15:28 88.49 88.50 88.49 88.50 3.1K
15:29 88.48 88.50 88.48 88.50 0.3K
15:30 88.48 88.56 88.48 88.55 2.9K
15:31 88.57 88.58 88.55 88.55 7.7K
15:32 88.58 88.58 88.57 88.58 1.2K
15:33 88.56 88.59 88.56 88.59 3.1K
15:34 88.57 88.58 88.53 88.53 5.7K
15:35 88.54 88.55 88.54 88.55 1.4K
15:36 88.56 88.57 88.56 88.57 56.0K
15:37 88.59 88.59 88.56 88.56 5.2K
15:38 88.57 88.58 88.55 88.56 3.4K
15:39 88.55 88.57 88.55 88.57 3.0K
15:40 88.59 88.59 88.59 88.59 2.6K
15:41 88.62 88.62 88.58 88.59 4.0K
15:42 88.61 88.62 88.60 88.60 5.4K
15:43 88.60 88.61 88.58 88.59 3.3K
15:44 88.58 88.60 88.58 88.58 4.6K
15:45 88.60 88.61 88.57 88.61 7.8K
15:46 88.61 88.62 88.61 88.62 2.6K
15:47 88.61 88.64 88.61 88.64 1.5K
15:48 88.64 88.64 88.58 88.58 3.3K
15:49 88.56 88.58 88.55 88.55 3.7K
15:50 88.57 88.62 88.57 88.61 2.3K
15:51 88.62 88.65 88.61 88.65 1.9K
15:53 88.65 88.65 88.60 88.61 1.2K
15:54 88.57 88.58 88.54 88.58 12.4K
15:55 88.62 88.63 88.56 88.57 9.7K
15:56 88.58 88.63 88.58 88.63 1.0K
15:57 88.67 88.67 88.66 88.66 2.0K
15:58 88.70 88.70 88.69 88.69 3.5K
15:59 88.67 88.71 88.65 88.66 4.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available