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 88.26 88.33 88.26 88.33 14.3K
09:31 88.21 88.21 88.18 88.18 3.5K
09:32 88.07 88.07 88.07 88.07 2.9K
09:33 88.02 88.02 88.02 88.02 0.6K
09:34 87.98 88.01 87.98 88.01 1.4K
09:35 87.98 88.01 87.92 87.92 11.4K
09:36 87.88 87.92 87.85 87.85 1.6K
09:37 87.86 87.86 87.85 87.85 2.0K
09:38 87.82 87.84 87.82 87.84 0.9K
09:39 87.87 87.89 87.83 87.89 3.3K
09:40 87.82 87.82 87.72 87.72 1.9K
09:41 87.75 87.75 87.75 87.75 0.7K
09:42 87.67 87.70 87.67 87.70 2.4K
09:43 87.71 87.75 87.71 87.75 3.8K
09:44 87.58 87.58 87.51 87.51 2.5K
09:45 87.54 87.54 87.48 87.50 3.6K
09:46 87.40 87.40 87.38 87.38 3.0K
09:47 87.32 87.32 87.26 87.26 2.9K
09:48 87.24 87.26 87.20 87.26 10.2K
09:49 87.23 87.24 87.21 87.22 6.1K
09:50 87.24 87.24 87.18 87.21 1.7K
09:51 87.13 87.13 87.07 87.07 1.7K
09:52 87.05 87.05 87.00 87.00 1.1K
09:53 87.05 87.05 87.05 87.05 5.8K
09:54 87.10 87.10 87.10 87.10 0.3K
09:55 87.14 87.18 87.11 87.18 3.8K
09:56 87.34 87.34 87.34 87.33 1.5K
09:58 87.28 87.36 87.28 87.36 3.0K
09:59 87.34 87.34 87.28 87.28 3.2K
10:00 87.24 87.24 87.10 87.10 2.2K
10:01 87.11 87.11 87.11 87.11 1.4K
10:02 87.08 87.08 87.08 87.08 0.4K
10:03 87.09 87.15 87.09 87.15 6.8K
10:04 87.16 87.16 87.13 87.13 1.7K
10:05 87.15 87.21 87.13 87.20 8.9K
10:06 87.21 87.31 87.21 87.30 13.8K
10:07 87.33 87.33 87.27 87.32 2.5K
10:08 87.34 87.34 87.33 87.33 4.1K
10:09 87.30 87.33 87.28 87.28 1.5K
10:10 87.32 87.32 87.28 87.28 1.9K
10:11 87.30 87.31 87.30 87.30 2.9K
10:12 87.40 87.45 87.40 87.45 2.1K
10:13 87.40 87.44 87.40 87.44 2.3K
10:14 87.45 87.47 87.45 87.47 1.1K
10:15 87.40 87.40 87.40 87.40 0.4K
10:16 87.43 87.47 87.43 87.47 1.6K
10:17 87.45 87.47 87.45 87.45 1.2K
10:18 87.47 87.47 87.47 87.47 0.2K
10:19 87.47 87.47 87.47 87.47 1.2K
10:20 87.37 87.40 87.37 87.40 3.0K
10:21 87.53 87.57 87.53 87.57 2.5K
10:22 87.60 87.68 87.60 87.65 4.4K
10:23 87.71 87.76 87.71 87.76 3.9K
10:25 87.67 87.69 87.62 87.62 2.9K
10:26 87.61 87.61 87.61 87.61 2.2K
10:27 87.72 87.72 87.68 87.68 0.7K
10:28 87.70 87.70 87.70 87.70 0.3K
10:29 87.67 87.67 87.67 87.67 0.2K
10:31 87.65 87.65 87.64 87.64 1.9K
10:32 87.66 87.66 87.66 87.66 1.0K
10:34 87.71 87.79 87.68 87.79 3.8K
10:35 87.82 87.82 87.80 87.80 1.3K
10:36 87.79 87.79 87.79 87.79 0.4K
10:38 87.79 87.79 87.65 87.65 5.5K
10:39 87.67 87.69 87.67 87.69 0.8K
10:40 87.64 87.64 87.63 87.63 0.5K
10:41 87.67 87.67 87.67 87.67 0.4K
10:42 87.60 87.64 87.60 87.64 1.6K
10:43 87.64 87.65 87.62 87.65 4.7K
10:44 87.65 87.65 87.65 87.65 1.7K
10:45 87.70 87.70 87.67 87.67 0.9K
10:46 87.68 87.68 87.68 87.68 2.8K
10:47 87.70 87.70 87.70 87.70 0.8K
10:48 87.77 87.77 87.77 87.77 0.2K
10:49 87.75 87.76 87.75 87.76 0.5K
10:50 87.76 87.76 87.76 87.76 2.2K
10:53 87.81 87.81 87.78 87.78 1.7K
10:54 87.77 87.77 87.77 87.77 0.3K
10:55 87.72 87.72 87.66 87.66 0.4K
10:56 87.67 87.72 87.67 87.72 1.6K
10:58 87.78 87.78 87.78 87.78 0.8K
11:00 87.80 87.82 87.80 87.82 1.2K
11:01 87.81 87.81 87.77 87.77 0.8K
11:02 87.78 87.78 87.78 87.78 0.4K
11:03 87.79 87.81 87.71 87.71 5.5K
11:04 87.70 87.70 87.69 87.69 0.8K
11:05 87.70 87.70 87.70 87.70 0.6K
11:06 87.73 87.73 87.69 87.70 10.9K
11:07 87.74 87.76 87.73 87.76 3.5K
11:10 87.68 87.68 87.66 87.66 6.9K
11:13 87.79 87.81 87.79 87.81 0.6K
11:14 87.77 87.77 87.76 87.76 1.9K
11:15 87.76 87.76 87.76 87.76 1.3K
11:16 87.78 87.78 87.78 87.78 0.9K
11:17 87.79 87.79 87.76 87.76 4.6K
11:18 87.80 87.80 87.80 87.80 1.5K
11:19 87.81 87.81 87.81 87.81 0.7K
11:20 87.83 87.86 87.82 87.82 2.7K
11:21 87.84 87.84 87.82 87.82 3.2K
11:22 87.84 87.84 87.84 87.84 0.9K
11:23 87.83 87.86 87.83 87.86 0.3K
11:24 87.85 87.86 87.85 87.86 0.4K
11:25 87.86 87.86 87.81 87.81 1.2K
11:26 87.78 87.79 87.71 87.71 1.4K
11:27 87.72 87.72 87.72 87.72 0.8K
11:28 87.75 87.75 87.71 87.71 1.1K
11:29 87.70 87.72 87.70 87.71 0.7K
11:30 87.72 87.76 87.72 87.76 2.9K
11:31 87.75 87.75 87.75 87.75 2.5K
11:33 87.70 87.70 87.69 87.69 1.4K
11:34 87.67 87.67 87.63 87.63 3.0K
11:35 87.63 87.66 87.63 87.66 2.9K
11:36 87.69 87.71 87.69 87.70 5.6K
11:37 87.67 87.68 87.67 87.68 3.3K
11:38 87.69 87.69 87.68 87.69 0.9K
11:39 87.71 87.71 87.71 87.71 1.6K
11:40 87.67 87.70 87.65 87.69 2.6K
11:41 87.74 87.74 87.74 87.74 0.2K
11:42 87.72 87.73 87.72 87.73 2.7K
11:43 87.80 87.80 87.80 87.80 1.3K
11:46 87.83 87.86 87.83 87.84 1.1K
11:47 87.86 87.86 87.79 87.79 1.7K
11:48 87.80 87.80 87.77 87.79 2.7K
11:50 87.80 87.88 87.80 87.88 3.9K
11:52 87.87 87.89 87.87 87.89 0.8K
11:53 87.89 87.89 87.89 87.89 0.9K
11:54 87.86 87.86 87.85 87.85 1.1K
11:55 87.87 87.87 87.87 87.87 1.7K
11:56 87.82 87.82 87.80 87.80 2.1K
11:57 87.80 87.80 87.77 87.77 2.8K
11:58 87.77 87.80 87.76 87.80 2.0K
11:59 87.81 87.82 87.81 87.82 2.5K
12:00 87.82 87.82 87.79 87.80 3.5K
12:02 87.78 87.78 87.74 87.74 0.4K
12:03 87.72 87.72 87.68 87.68 9.1K
12:04 87.69 87.71 87.67 87.71 2.1K
12:05 87.70 87.70 87.70 87.70 0.6K
12:07 87.67 87.67 87.67 87.67 1.0K
12:08 87.66 87.66 87.66 87.66 0.3K
12:09 87.67 87.67 87.65 87.65 2.3K
12:11 87.70 87.70 87.70 87.70 0.6K
12:12 87.72 87.73 87.71 87.71 1.4K
12:13 87.71 87.72 87.71 87.72 0.4K
12:14 87.71 87.71 87.67 87.67 1.5K
12:15 87.69 87.70 87.69 87.70 0.7K
12:16 87.66 87.67 87.66 87.67 1.0K
12:18 87.68 87.68 87.68 87.68 0.4K
12:19 87.72 87.72 87.72 87.72 0.7K
12:20 87.72 87.72 87.72 87.72 0.5K
12:21 87.73 87.73 87.73 87.73 2.1K
12:22 87.68 87.68 87.68 87.68 0.7K
12:24 87.72 87.73 87.72 87.73 1.6K
12:25 87.71 87.71 87.71 87.71 0.3K
12:26 87.68 87.68 87.67 87.67 3.4K
12:28 87.67 87.72 87.67 87.72 1.9K
12:30 87.76 87.77 87.76 87.77 1.5K
12:32 87.77 87.77 87.77 87.77 0.7K
12:33 87.80 87.80 87.80 87.80 0.7K
12:35 87.85 87.85 87.79 87.79 32.6K
12:36 87.76 87.76 87.76 87.76 2.2K
12:38 87.81 87.81 87.81 87.81 0.4K
12:40 87.77 87.77 87.75 87.75 4.0K
12:42 87.71 87.71 87.71 87.71 1.5K
12:43 87.73 87.74 87.73 87.74 0.8K
12:44 87.72 87.72 87.72 87.72 2.2K
12:45 87.75 87.75 87.75 87.75 0.7K
12:46 87.74 87.76 87.74 87.76 1.5K
12:47 87.77 87.77 87.77 87.77 1.7K
12:48 87.78 87.78 87.78 87.78 0.3K
12:49 87.75 87.75 87.73 87.73 4.6K
12:50 87.73 87.73 87.73 87.73 2.2K
12:52 87.78 87.81 87.78 87.81 2.5K
12:53 87.88 87.88 87.87 87.87 1.3K
12:54 87.88 87.90 87.88 87.90 4.9K
12:56 87.92 87.92 87.92 87.92 0.4K
12:57 87.93 87.93 87.92 87.92 0.9K
12:58 87.92 87.92 87.91 87.92 1.1K
12:59 87.90 87.90 87.89 87.89 0.9K
13:00 87.90 87.90 87.90 87.90 0.2K
13:01 87.87 87.95 87.87 87.95 1.6K
13:02 87.92 87.92 87.92 87.92 0.9K
13:05 87.89 87.90 87.87 87.90 1.5K
13:08 87.86 87.87 87.86 87.87 5.8K
13:09 87.82 87.87 87.82 87.87 2.0K
13:10 87.88 87.88 87.87 87.87 3.5K
13:11 87.85 87.85 87.85 87.85 0.8K
13:12 87.84 87.86 87.84 87.85 2.1K
13:13 87.84 87.84 87.84 87.84 2.0K
13:14 87.84 87.84 87.81 87.81 1.5K
13:15 87.82 87.82 87.82 87.82 1.6K
13:16 87.82 87.82 87.82 87.82 0.8K
13:17 87.83 87.87 87.83 87.87 1.3K
13:18 87.84 87.84 87.84 87.84 0.4K
13:19 87.82 87.82 87.82 87.82 0.5K
13:20 87.80 87.80 87.79 87.80 1.1K
13:21 87.79 87.79 87.76 87.76 1.2K
13:22 87.76 87.76 87.75 87.75 1.7K
13:23 87.75 87.75 87.75 87.75 0.9K
13:24 87.77 87.78 87.77 87.78 1.3K
13:25 87.78 87.78 87.78 87.78 0.5K
13:26 87.72 87.73 87.72 87.73 2.1K
13:27 87.76 87.76 87.74 87.74 2.7K
13:28 87.74 87.74 87.69 87.69 1.7K
13:29 87.70 87.70 87.70 87.70 0.1K
13:30 87.72 87.77 87.72 87.77 1.9K
13:32 87.79 87.79 87.79 87.79 2.1K
13:33 87.75 87.75 87.71 87.71 1.0K
13:34 87.71 87.71 87.70 87.70 3.0K
13:35 87.73 87.73 87.68 87.71 3.2K
13:36 87.72 87.72 87.70 87.70 2.3K
13:37 87.71 87.73 87.70 87.73 5.1K
13:38 87.69 87.69 87.69 87.69 0.2K
13:39 87.70 87.72 87.70 87.72 1.2K
13:40 87.71 87.71 87.69 87.69 1.0K
13:41 87.69 87.69 87.69 87.69 0.3K
13:42 87.68 87.70 87.68 87.70 1.7K
13:43 87.68 87.68 87.68 87.68 0.3K
13:44 87.67 87.67 87.67 87.67 0.6K
13:45 87.67 87.67 87.67 87.67 0.9K
13:46 87.67 87.67 87.67 87.67 0.3K
13:47 87.68 87.68 87.68 87.68 0.7K
13:48 87.68 87.70 87.67 87.67 3.8K
13:49 87.67 87.68 87.67 87.68 0.8K
13:50 87.67 87.67 87.65 87.66 5.1K
13:51 87.67 87.68 87.66 87.66 23.2K
13:52 87.69 87.70 87.69 87.70 1.0K
13:53 87.70 87.70 87.70 87.70 3.9K
13:54 87.73 87.73 87.72 87.72 0.3K
13:55 87.66 87.66 87.65 87.65 0.2K
13:56 87.67 87.68 87.67 87.68 0.9K
13:57 87.71 87.72 87.71 87.72 0.6K
13:58 87.71 87.72 87.71 87.72 0.9K
14:00 87.69 87.72 87.69 87.71 10.5K
14:01 87.76 87.76 87.76 87.76 0.8K
14:02 87.72 87.72 87.67 87.69 11.0K
14:04 87.60 87.60 87.59 87.59 0.8K
14:06 87.57 87.57 87.57 87.57 0.5K
14:07 87.57 87.57 87.56 87.56 0.6K
14:08 87.57 87.57 87.53 87.53 1.3K
14:09 87.54 87.54 87.54 87.54 2.2K
14:10 87.55 87.55 87.53 87.53 2.7K
14:11 87.55 87.55 87.55 87.55 1.3K
14:12 87.53 87.55 87.52 87.55 2.1K
14:13 87.57 87.59 87.57 87.59 2.5K
14:14 87.59 87.65 87.59 87.65 1.5K
14:15 87.64 87.71 87.64 87.70 4.4K
14:16 87.71 87.71 87.71 87.71 0.3K
14:17 87.73 87.73 87.73 87.73 0.8K
14:18 87.71 87.72 87.71 87.72 1.1K
14:19 87.75 87.75 87.73 87.73 2.4K
14:20 87.73 87.75 87.73 87.75 1.0K
14:21 87.76 87.79 87.76 87.79 1.5K
14:22 87.79 87.85 87.79 87.85 1.3K
14:23 87.88 87.88 87.84 87.84 1.7K
14:24 87.83 87.83 87.82 87.82 3.5K
14:25 87.85 87.87 87.84 87.84 2.6K
14:26 87.88 87.90 87.88 87.88 2.4K
14:28 87.86 87.87 87.86 87.87 1.5K
14:29 87.87 87.89 87.83 87.83 2.9K
14:30 87.83 87.87 87.83 87.87 0.9K
14:31 87.86 87.86 87.86 87.86 1.0K
14:32 87.88 87.88 87.86 87.86 4.4K
14:33 87.87 87.87 87.87 87.87 1.3K
14:34 87.84 87.84 87.84 87.84 0.9K
14:35 87.84 87.84 87.84 87.84 0.2K
14:36 87.86 87.86 87.83 87.84 4.1K
14:37 87.85 87.86 87.85 87.86 0.7K
14:38 87.85 87.87 87.85 87.87 1.5K
14:39 87.86 87.88 87.86 87.88 2.2K
14:41 87.86 87.86 87.86 87.86 1.2K
14:42 87.85 87.85 87.85 87.85 0.2K
14:43 87.84 87.86 87.83 87.83 1.4K
14:44 87.86 87.87 87.85 87.87 2.1K
14:45 87.84 87.85 87.84 87.85 2.1K
14:46 87.83 87.84 87.82 87.82 2.9K
14:47 87.84 87.84 87.84 87.84 0.7K
14:48 87.85 87.86 87.85 87.86 1.0K
14:49 87.85 87.85 87.85 87.85 0.4K
14:50 87.81 87.83 87.81 87.83 0.4K
14:51 87.83 87.83 87.83 87.83 1.8K
14:52 87.85 87.86 87.85 87.86 2.7K
14:53 87.86 87.88 87.86 87.88 1.4K
14:54 87.87 87.87 87.85 87.85 1.1K
14:55 87.86 87.88 87.86 87.88 2.1K
14:56 87.88 87.88 87.88 87.88 1.3K
14:57 87.89 87.90 87.89 87.90 0.8K
14:58 87.91 87.91 87.91 87.91 1.3K
14:59 87.90 87.90 87.90 87.90 0.3K
15:00 87.92 87.95 87.92 87.95 2.6K
15:01 87.92 87.92 87.88 87.88 1.6K
15:02 87.90 87.92 87.88 87.88 7.0K
15:03 87.90 87.92 87.90 87.92 1.5K
15:04 87.91 87.91 87.91 87.91 0.8K
15:05 87.91 87.92 87.90 87.90 1.0K
15:06 87.90 87.90 87.87 87.87 2.0K
15:07 87.85 87.85 87.85 87.85 0.4K
15:08 87.89 87.89 87.86 87.88 8.7K
15:09 87.87 87.89 87.87 87.89 8.7K
15:10 87.90 87.90 87.90 87.90 1.7K
15:11 87.91 87.92 87.91 87.91 9.2K
15:12 87.87 87.87 87.87 87.87 1.2K
15:13 87.88 87.88 87.87 87.88 1.7K
15:14 87.90 87.90 87.90 87.90 1.5K
15:15 87.88 87.91 87.88 87.91 1.4K
15:17 87.93 87.93 87.92 87.91 3.4K
15:18 87.93 87.93 87.93 87.93 0.6K
15:19 87.94 87.94 87.93 87.93 2.8K
15:20 87.93 87.93 87.91 87.93 1.8K
15:21 87.96 87.96 87.96 87.96 0.2K
15:22 87.96 87.97 87.96 87.97 1.6K
15:23 87.97 87.97 87.95 87.97 0.9K
15:24 87.96 88.01 87.96 88.01 2.2K
15:25 87.99 87.99 87.98 87.98 1.6K
15:26 87.98 87.99 87.98 87.98 0.9K
15:27 87.98 88.00 87.97 87.99 9.2K
15:28 87.99 87.99 87.99 87.99 3.2K
15:29 87.96 87.97 87.95 87.96 2.7K
15:30 87.95 87.96 87.95 87.96 1.7K
15:31 87.92 87.98 87.92 87.98 3.0K
15:32 87.93 87.93 87.93 87.93 1.0K
15:33 87.91 87.92 87.91 87.92 2.0K
15:34 87.90 87.90 87.88 87.88 2.4K
15:35 87.87 87.87 87.86 87.86 1.5K
15:36 87.88 87.89 87.83 87.83 3.4K
15:37 87.84 87.87 87.84 87.87 1.7K
15:38 87.83 87.84 87.81 87.84 4.5K
15:39 87.82 87.86 87.82 87.85 2.4K
15:40 87.83 87.83 87.83 87.83 0.3K
15:41 87.85 87.86 87.85 87.86 22.3K
15:44 87.80 87.81 87.79 87.81 1.1K
15:45 87.80 87.85 87.80 87.85 0.9K
15:47 87.82 87.84 87.80 87.80 2.2K
15:48 87.81 87.81 87.79 87.79 1.3K
15:49 87.78 87.78 87.77 87.78 0.5K
15:50 87.77 87.83 87.77 87.83 3.6K
15:51 87.84 87.84 87.83 87.83 1.8K
15:52 87.85 87.85 87.85 87.85 0.4K
15:53 87.86 87.86 87.83 87.83 1.0K
15:54 87.83 87.83 87.83 87.83 1.1K
15:55 87.83 87.83 87.83 87.83 2.4K
15:56 87.78 87.83 87.78 87.83 1.3K
15:57 87.83 87.85 87.83 87.85 1.3K
15:58 87.86 87.86 87.86 87.86 2.3K
15:59 87.88 87.98 87.88 87.98 8.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available