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 88.27 88.27 88.05 88.05 15.8K
09:31 88.02 88.08 87.98 88.08 8.3K
09:32 88.04 88.04 87.97 87.97 0.8K
09:34 87.86 88.03 87.86 88.03 9.1K
09:35 87.83 87.83 87.83 87.83 1.4K
09:36 87.84 87.84 87.84 87.84 1.7K
09:37 87.84 87.86 87.84 87.86 0.8K
09:38 87.87 87.97 87.87 87.92 2.0K
09:39 87.97 87.97 87.97 87.97 3.2K
09:42 88.05 88.07 88.02 88.07 7.1K
09:43 88.02 88.06 88.00 88.04 1.4K
09:45 88.01 88.15 88.01 88.15 2.7K
09:47 88.12 88.12 88.07 88.11 1.2K
09:48 88.07 88.12 88.07 88.12 0.5K
09:49 88.13 88.13 88.09 88.11 4.4K
09:50 88.06 88.07 88.04 88.04 14.9K
09:51 88.06 88.06 88.06 88.06 0.5K
09:52 88.04 88.04 88.03 88.03 5.8K
09:53 88.11 88.12 88.11 88.12 1.2K
09:54 88.14 88.14 88.12 88.12 0.5K
09:55 88.08 88.08 88.08 88.08 0.9K
09:57 88.08 88.08 88.08 88.08 0.3K
09:58 88.11 88.11 88.10 88.11 1.7K
10:00 88.08 88.12 88.08 88.12 1.2K
10:01 88.11 88.13 88.11 88.12 1.2K
10:02 88.21 88.21 88.19 88.19 3.1K
10:03 88.17 88.17 88.13 88.13 2.1K
10:04 88.15 88.15 88.14 88.14 0.7K
10:05 88.18 88.28 88.18 88.28 5.7K
10:06 88.28 88.30 88.23 88.25 1.5K
10:07 88.32 88.35 88.31 88.31 1.9K
10:09 88.33 88.33 88.33 88.33 2.2K
10:10 88.36 88.36 88.36 88.36 0.5K
10:11 88.35 88.35 88.34 88.34 0.5K
10:12 88.35 88.35 88.33 88.35 2.2K
10:13 88.43 88.43 88.43 88.43 1.3K
10:14 88.43 88.43 88.41 88.43 2.4K
10:15 88.41 88.45 88.41 88.45 1.2K
10:16 88.43 88.43 88.39 88.42 1.2K
10:17 88.43 88.44 88.42 88.44 0.6K
10:18 88.39 88.43 88.39 88.42 1.6K
10:19 88.43 88.43 88.43 88.43 0.1K
10:20 88.44 88.44 88.37 88.37 0.7K
10:21 88.38 88.40 88.38 88.40 2.0K
10:22 88.39 88.39 88.39 88.39 2.7K
10:23 88.40 88.42 88.40 88.42 1.6K
10:24 88.42 88.43 88.42 88.43 1.0K
10:25 88.40 88.43 88.40 88.43 1.1K
10:26 88.43 88.43 88.43 88.43 1.0K
10:27 88.45 88.48 88.45 88.48 1.1K
10:28 88.46 88.46 88.46 88.46 1.2K
10:29 88.47 88.47 88.45 88.46 1.8K
10:30 88.47 88.50 88.47 88.50 4.6K
10:31 88.51 88.56 88.51 88.56 2.1K
10:32 88.57 88.57 88.57 88.57 0.4K
10:33 88.55 88.56 88.54 88.54 2.5K
10:34 88.54 88.56 88.53 88.54 3.7K
10:35 88.55 88.55 88.55 88.55 0.5K
10:36 88.51 88.51 88.51 88.51 1.1K
10:37 88.55 88.59 88.55 88.59 2.8K
10:38 88.61 88.64 88.61 88.64 1.5K
10:39 88.64 88.64 88.62 88.62 1.8K
10:40 88.57 88.57 88.55 88.55 2.1K
10:42 88.53 88.53 88.52 88.52 1.4K
10:44 88.47 88.47 88.44 88.44 0.8K
10:45 88.41 88.41 88.41 88.41 0.4K
10:47 88.41 88.41 88.39 88.39 0.6K
10:48 88.43 88.43 88.41 88.41 2.1K
10:49 88.39 88.39 88.39 88.39 0.7K
10:50 88.32 88.33 88.32 88.32 1.0K
10:51 88.32 88.36 88.32 88.36 3.4K
10:52 88.33 88.33 88.33 88.33 1.1K
10:53 88.36 88.36 88.36 88.36 0.3K
10:54 88.35 88.37 88.35 88.35 0.7K
10:55 88.39 88.50 88.39 88.50 2.5K
10:56 88.52 88.52 88.52 88.52 0.2K
10:57 88.50 88.50 88.43 88.43 2.1K
10:59 88.37 88.40 88.37 88.40 1.3K
11:00 88.45 88.45 88.45 88.45 0.8K
11:01 88.46 88.46 88.46 88.46 0.7K
11:02 88.43 88.43 88.43 88.43 0.6K
11:03 88.42 88.42 88.42 88.42 1.1K
11:04 88.42 88.42 88.42 88.42 1.4K
11:05 88.46 88.47 88.46 88.47 1.3K
11:06 88.46 88.48 88.46 88.48 1.9K
11:07 88.45 88.45 88.45 88.45 0.4K
11:08 88.51 88.53 88.51 88.53 0.5K
11:09 88.46 88.46 88.45 88.45 0.6K
11:11 88.39 88.39 88.38 88.38 3.1K
11:12 88.40 88.40 88.38 88.38 0.4K
11:13 88.42 88.44 88.42 88.44 1.4K
11:14 88.46 88.47 88.40 88.40 1.5K
11:15 88.40 88.40 88.39 88.40 1.7K
11:16 88.39 88.39 88.37 88.39 3.1K
11:17 88.34 88.34 88.32 88.34 1.7K
11:18 88.35 88.35 88.33 88.33 0.5K
11:19 88.31 88.31 88.31 88.31 0.7K
11:20 88.32 88.42 88.32 88.42 6.7K
11:21 88.40 88.41 88.40 88.41 0.7K
11:22 88.38 88.38 88.38 88.38 0.8K
11:23 88.43 88.43 88.43 88.43 0.3K
11:24 88.43 88.45 88.43 88.45 5.4K
11:25 88.42 88.42 88.42 88.42 0.7K
11:26 88.49 88.52 88.49 88.52 0.7K
11:27 88.52 88.55 88.52 88.55 1.7K
11:29 88.53 88.55 88.51 88.51 1.9K
11:30 88.47 88.47 88.47 88.47 1.7K
11:31 88.50 88.51 88.50 88.51 5.2K
11:32 88.47 88.47 88.47 88.47 0.4K
11:33 88.37 88.37 88.31 88.31 2.9K
11:34 88.33 88.33 88.26 88.26 1.4K
11:36 88.29 88.29 88.28 88.28 0.5K
11:38 88.25 88.27 88.25 88.27 0.8K
11:39 88.29 88.29 88.29 88.29 0.4K
11:40 88.27 88.27 88.26 88.26 0.7K
11:41 88.26 88.26 88.26 88.26 0.9K
11:42 88.26 88.28 88.26 88.28 0.7K
11:43 88.26 88.26 88.24 88.24 0.6K
11:44 88.20 88.20 88.20 88.20 1.2K
11:46 88.22 88.22 88.22 88.22 5.1K
11:47 88.19 88.19 88.19 88.19 0.9K
11:48 88.25 88.28 88.25 88.28 1.4K
11:49 88.31 88.31 88.31 88.31 1.2K
11:50 88.32 88.32 88.32 88.32 0.4K
11:51 88.31 88.31 88.31 88.31 0.2K
11:52 88.33 88.33 88.33 88.33 1.4K
11:53 88.27 88.27 88.27 88.27 0.6K
11:54 88.32 88.32 88.32 88.32 0.3K
11:56 88.35 88.35 88.35 88.35 0.2K
11:57 88.38 88.38 88.34 88.34 2.4K
11:59 88.27 88.28 88.25 88.28 2.8K
12:00 88.28 88.28 88.26 88.26 1.5K
12:01 88.26 88.26 88.24 88.24 1.6K
12:03 88.22 88.22 88.22 88.22 0.7K
12:04 88.22 88.22 88.18 88.18 1.4K
12:06 88.22 88.32 88.22 88.32 0.9K
12:07 88.35 88.35 88.34 88.34 2.5K
12:09 88.33 88.37 88.33 88.37 0.9K
12:10 88.38 88.38 88.38 88.38 2.2K
12:11 88.38 88.38 88.38 88.38 1.8K
12:12 88.41 88.41 88.35 88.35 0.5K
12:13 88.35 88.35 88.35 88.35 0.5K
12:14 88.39 88.39 88.39 88.39 0.2K
12:15 88.39 88.39 88.39 88.39 0.4K
12:16 88.33 88.33 88.32 88.32 2.3K
12:17 88.28 88.28 88.27 88.27 0.8K
12:18 88.22 88.22 88.22 88.22 1.5K
12:19 88.21 88.21 88.21 88.21 4.1K
12:20 88.24 88.29 88.21 88.28 2.5K
12:22 88.20 88.20 88.18 88.18 1.4K
12:23 88.17 88.20 88.17 88.18 2.1K
12:24 88.18 88.20 88.18 88.20 1.7K
12:25 88.22 88.22 88.22 88.22 0.4K
12:26 88.21 88.22 88.20 88.20 3.1K
12:27 88.11 88.11 88.11 88.11 0.9K
12:28 88.09 88.09 87.92 87.97 14.4K
12:29 87.98 87.98 87.90 87.92 5.4K
12:30 87.88 87.91 87.86 87.88 1.7K
12:31 87.85 87.85 87.82 87.84 3.3K
12:32 87.77 87.81 87.77 87.81 1.1K
12:33 87.72 87.75 87.72 87.75 1.3K
12:35 87.81 87.81 87.75 87.75 0.8K
12:36 87.78 87.78 87.74 87.74 1.4K
12:37 87.89 87.94 87.85 87.85 6.5K
12:38 87.84 87.91 87.84 87.91 0.7K
12:39 87.94 87.96 87.94 87.96 0.4K
12:40 87.99 87.99 87.98 87.98 3.0K
12:41 88.01 88.01 88.01 88.01 0.4K
12:42 88.02 88.02 88.02 88.02 0.2K
12:43 87.97 87.97 87.93 87.93 0.7K
12:44 87.91 87.91 87.91 87.91 0.4K
12:45 87.92 87.92 87.88 87.88 1.2K
12:46 87.89 87.89 87.88 87.88 5.0K
12:47 87.88 87.88 87.88 87.88 0.3K
12:49 87.92 87.92 87.91 87.91 0.4K
12:50 87.89 87.89 87.83 87.85 1.2K
12:52 87.83 87.85 87.83 87.85 0.5K
12:53 87.79 87.82 87.79 87.82 3.5K
12:54 87.80 87.80 87.80 87.80 0.8K
12:55 87.82 87.82 87.82 87.82 0.6K
12:56 87.81 87.83 87.81 87.83 0.7K
12:57 87.80 87.84 87.80 87.84 1.8K
12:58 87.83 87.83 87.83 87.83 0.4K
12:59 87.83 87.83 87.83 87.83 0.7K
13:00 87.83 87.83 87.83 87.83 6.2K
13:02 87.91 87.91 87.91 87.91 0.9K
13:05 88.03 88.03 88.02 88.02 0.2K
13:06 88.03 88.04 88.03 88.04 16.7K
13:07 88.11 88.11 88.11 88.11 0.2K
13:08 88.06 88.06 88.06 88.06 0.2K
13:09 88.11 88.14 88.11 88.14 2.2K
13:10 88.10 88.10 88.07 88.09 1.7K
13:11 88.04 88.04 88.04 88.04 1.9K
13:12 88.07 88.07 88.07 88.07 0.2K
13:13 88.09 88.09 88.09 88.09 0.2K
13:14 88.04 88.04 88.04 88.04 1.6K
13:16 88.02 88.02 88.02 88.02 1.7K
13:17 88.02 88.02 88.02 88.02 0.6K
13:18 88.06 88.06 88.06 88.06 4.6K
13:20 88.13 88.13 88.09 88.09 4.7K
13:21 88.07 88.07 88.07 88.07 1.4K
13:22 88.14 88.14 88.14 88.14 0.7K
13:24 88.16 88.16 88.15 88.15 2.1K
13:25 88.14 88.14 88.14 88.14 1.5K
13:26 88.15 88.15 88.14 88.14 0.5K
13:27 88.10 88.16 88.10 88.13 2.1K
13:28 88.12 88.15 88.11 88.15 53.2K
13:29 88.15 88.16 88.15 88.16 3.6K
13:30 88.21 88.21 88.17 88.17 2.2K
13:31 88.20 88.20 88.18 88.18 1.9K
13:32 88.20 88.20 88.20 88.20 1.6K
13:33 88.19 88.19 88.19 88.19 0.8K
13:34 88.22 88.22 88.21 88.21 5.2K
13:36 88.28 88.28 88.26 88.28 1.8K
13:37 88.30 88.30 88.24 88.24 1.9K
13:38 88.24 88.24 88.22 88.22 2.5K
13:40 88.26 88.26 88.26 88.25 1.2K
13:42 88.23 88.23 88.23 88.23 0.9K
13:43 88.23 88.23 88.21 88.21 0.7K
13:44 88.21 88.22 88.21 88.22 2.4K
13:45 88.17 88.17 88.16 88.16 2.0K
13:46 88.17 88.17 88.16 88.16 1.1K
13:47 88.16 88.17 88.14 88.15 4.8K
13:48 88.14 88.14 88.14 88.14 0.5K
13:49 88.17 88.17 88.17 88.17 0.6K
13:50 88.18 88.18 88.18 88.18 0.6K
13:51 88.22 88.25 88.22 88.25 4.2K
13:53 88.26 88.26 88.26 88.26 1.2K
13:54 88.25 88.25 88.25 88.25 0.4K
13:55 88.25 88.26 88.23 88.26 16.0K
13:59 88.16 88.16 88.16 88.16 0.2K
14:00 88.17 88.29 88.17 88.29 4.0K
14:01 88.26 88.27 88.23 88.23 0.5K
14:02 88.22 88.22 88.22 88.22 0.1K
14:03 88.22 88.22 88.22 88.22 0.6K
14:04 88.22 88.24 88.22 88.24 0.9K
14:05 88.23 88.23 88.23 88.23 0.8K
14:06 88.24 88.24 88.24 88.24 0.4K
14:07 88.26 88.30 88.26 88.28 2.5K
14:08 88.28 88.28 88.28 88.28 0.9K
14:09 88.29 88.30 88.29 88.30 2.3K
14:10 88.30 88.33 88.30 88.33 1.1K
14:11 88.31 88.31 88.31 88.31 0.5K
14:12 88.32 88.33 88.32 88.33 0.7K
14:13 88.29 88.29 88.29 88.29 1.0K
14:15 88.30 88.30 88.30 88.30 0.7K
14:16 88.24 88.24 88.24 88.24 0.9K
14:17 88.27 88.28 88.26 88.26 1.1K
14:18 88.24 88.36 88.23 88.36 15.0K
14:19 88.28 88.38 88.28 88.35 4.0K
14:20 88.34 88.34 88.31 88.31 2.2K
14:21 88.29 88.33 88.29 88.33 1.6K
14:22 88.37 88.37 88.35 88.35 1.8K
14:24 88.31 88.34 88.31 88.34 0.5K
14:25 88.34 88.37 88.34 88.37 1.0K
14:27 88.40 88.40 88.36 88.36 3.7K
14:28 88.38 88.38 88.37 88.37 1.0K
14:29 88.36 88.36 88.36 88.36 0.3K
14:30 88.37 88.37 88.35 88.35 2.0K
14:31 88.36 88.36 88.35 88.35 1.4K
14:32 88.40 88.40 88.36 88.36 1.4K
14:33 88.35 88.35 88.35 88.35 0.1K
14:34 88.33 88.33 88.28 88.28 3.3K
14:35 88.29 88.29 88.29 88.29 0.2K
14:36 88.31 88.32 88.31 88.32 0.4K
14:37 88.34 88.38 88.34 88.38 1.7K
14:38 88.38 88.38 88.36 88.36 1.3K
14:39 88.36 88.36 88.34 88.34 1.5K
14:41 88.33 88.33 88.33 88.33 4.8K
14:42 88.34 88.34 88.34 88.34 0.9K
14:43 88.32 88.33 88.32 88.33 4.4K
14:44 88.33 88.33 88.30 88.32 2.3K
14:45 88.33 88.33 88.33 88.33 0.3K
14:46 88.38 88.38 88.38 88.38 0.8K
14:47 88.37 88.37 88.35 88.37 1.2K
14:48 88.38 88.38 88.38 88.38 0.6K
14:49 88.37 88.37 88.36 88.36 1.5K
14:51 88.42 88.44 88.42 88.44 6.6K
14:52 88.45 88.45 88.42 88.42 3.0K
14:53 88.44 88.46 88.44 88.45 1.6K
14:56 88.41 88.42 88.41 88.42 0.6K
14:57 88.45 88.46 88.45 88.46 0.9K
14:58 88.45 88.45 88.45 88.45 1.2K
14:59 88.42 88.42 88.42 88.42 1.0K
15:00 88.45 88.47 88.44 88.47 2.2K
15:01 88.46 88.46 88.43 88.43 1.5K
15:02 88.47 88.47 88.47 88.47 0.6K
15:03 88.46 88.46 88.45 88.45 0.4K
15:04 88.47 88.49 88.47 88.48 6.1K
15:05 88.48 88.51 88.44 88.44 2.2K
15:06 88.47 88.48 88.47 88.48 1.5K
15:07 88.46 88.47 88.46 88.47 1.7K
15:08 88.49 88.49 88.49 88.49 0.4K
15:09 88.48 88.50 88.43 88.43 13.6K
15:10 88.41 88.42 88.41 88.42 2.1K
15:11 88.41 88.42 88.40 88.40 5.6K
15:12 88.43 88.46 88.43 88.46 6.9K
15:13 88.45 88.46 88.45 88.46 0.3K
15:14 88.46 88.46 88.46 88.46 2.6K
15:15 88.48 88.48 88.45 88.45 2.7K
15:16 88.45 88.47 88.45 88.47 1.8K
15:17 88.44 88.44 88.44 88.44 0.6K
15:18 88.51 88.51 88.50 88.50 4.4K
15:19 88.53 88.53 88.51 88.51 1.4K
15:20 88.50 88.50 88.50 88.50 0.9K
15:21 88.49 88.49 88.49 88.49 0.9K
15:22 88.49 88.49 88.49 88.49 0.9K
15:23 88.53 88.53 88.53 88.53 2.7K
15:26 88.60 88.60 88.60 88.60 11.1K
15:27 88.60 88.60 88.57 88.57 2.1K
15:28 88.57 88.57 88.57 88.57 1.3K
15:29 88.57 88.58 88.57 88.58 4.6K
15:30 88.52 88.52 88.49 88.48 5.1K
15:31 88.50 88.50 88.50 88.50 2.9K
15:32 88.49 88.49 88.48 88.48 0.6K
15:33 88.49 88.54 88.49 88.50 3.6K
15:34 88.51 88.54 88.51 88.53 4.8K
15:35 88.53 88.53 88.53 88.53 1.0K
15:36 88.55 88.56 88.55 88.56 3.4K
15:37 88.56 88.56 88.56 88.56 0.7K
15:38 88.56 88.56 88.46 88.46 3.3K
15:39 88.49 88.49 88.48 88.48 2.7K
15:40 88.47 88.47 88.43 88.43 1.2K
15:41 88.44 88.47 88.42 88.42 3.1K
15:42 88.42 88.42 88.38 88.40 1.3K
15:43 88.45 88.47 88.45 88.47 1.1K
15:44 88.45 88.45 88.41 88.41 1.9K
15:45 88.43 88.43 88.42 88.42 2.4K
15:46 88.41 88.43 88.38 88.43 3.2K
15:47 88.40 88.40 88.40 88.40 0.8K
15:48 88.41 88.41 88.41 88.41 2.5K
15:49 88.39 88.42 88.39 88.42 3.3K
15:50 88.34 88.40 88.34 88.40 7.2K
15:51 88.40 88.40 88.29 88.29 3.1K
15:52 88.30 88.32 88.30 88.32 4.9K
15:53 88.28 88.29 88.26 88.29 5.5K
15:54 88.25 88.25 88.21 88.24 1.7K
15:55 88.23 88.39 88.23 88.36 4.4K
15:56 88.38 88.38 88.36 88.36 1.9K
15:57 88.34 88.38 88.34 88.36 7.0K
15:58 88.40 88.42 88.30 88.30 8.2K
15:59 88.29 88.29 88.09 88.13 24.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available