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 89.74 89.74 89.68 89.74 30.9K
09:31 89.73 89.73 89.73 89.73 1.2K
09:32 89.61 89.63 89.58 89.63 1.0K
09:33 89.62 89.74 89.62 89.74 3.5K
09:34 89.80 89.80 89.75 89.80 1.1K
09:36 89.90 89.94 89.90 89.94 3.0K
09:37 89.93 89.93 89.93 89.93 0.5K
09:38 89.91 89.91 89.80 89.80 3.3K
09:39 89.88 89.88 89.85 89.85 1.0K
09:40 89.89 89.89 89.86 89.86 6.5K
09:41 89.82 89.86 89.82 89.86 0.9K
09:42 89.79 89.79 89.79 89.79 0.8K
09:43 89.77 89.77 89.77 89.77 1.5K
09:44 89.77 89.77 89.77 89.77 0.5K
09:45 89.78 89.78 89.77 89.77 1.6K
09:47 89.64 89.64 89.62 89.62 0.7K
09:48 89.63 89.64 89.63 89.64 4.5K
09:50 89.62 89.64 89.60 89.60 1.0K
09:51 89.52 89.52 89.46 89.46 4.2K
09:52 89.52 89.53 89.48 89.53 3.9K
09:53 89.54 89.54 89.54 89.54 1.0K
09:54 89.50 89.50 89.47 89.47 1.2K
09:55 89.52 89.52 89.48 89.48 0.7K
09:56 89.44 89.46 89.43 89.46 2.1K
09:57 89.43 89.48 89.43 89.48 0.9K
09:58 89.47 89.47 89.44 89.47 2.0K
09:59 89.47 89.52 89.47 89.52 0.8K
10:00 89.49 89.49 89.44 89.45 2.1K
10:01 89.44 89.52 89.44 89.52 1.3K
10:02 89.47 89.47 89.39 89.39 1.5K
10:03 89.36 89.36 89.35 89.35 3.5K
10:04 89.37 89.37 89.36 89.37 1.9K
10:05 89.39 89.45 89.34 89.36 12.5K
10:06 89.40 89.41 89.39 89.39 0.8K
10:07 89.38 89.39 89.38 89.39 0.8K
10:08 89.41 89.45 89.41 89.45 8.0K
10:09 89.51 89.51 89.51 89.51 0.9K
10:10 89.46 89.46 89.46 89.46 0.3K
10:11 89.35 89.35 89.26 89.33 4.3K
10:13 89.47 89.47 89.47 89.47 2.1K
10:14 89.42 89.48 89.42 89.48 1.1K
10:16 89.42 89.42 89.33 89.32 1.6K
10:17 89.39 89.39 89.36 89.36 1.6K
10:18 89.36 89.47 89.36 89.47 1.0K
10:19 89.48 89.48 89.47 89.47 1.5K
10:20 89.46 89.49 89.46 89.49 1.8K
10:21 89.54 89.55 89.54 89.55 2.9K
10:22 89.56 89.58 89.56 89.58 1.0K
10:23 89.58 89.58 89.52 89.52 2.6K
10:24 89.57 89.60 89.56 89.60 5.6K
10:25 89.59 89.59 89.59 89.59 1.2K
10:26 89.58 89.58 89.58 89.58 0.2K
10:27 89.59 89.59 89.59 89.59 1.9K
10:28 89.60 89.60 89.60 89.60 0.1K
10:29 89.58 89.62 89.58 89.62 2.8K
10:30 89.62 89.62 89.62 89.62 0.5K
10:31 89.60 89.61 89.60 89.61 0.9K
10:32 89.59 89.61 89.57 89.61 2.3K
10:33 89.66 89.67 89.64 89.67 2.6K
10:34 89.64 89.64 89.59 89.59 1.7K
10:35 89.59 89.59 89.59 89.59 0.9K
10:36 89.65 89.66 89.65 89.66 0.4K
10:37 89.71 89.71 89.68 89.68 1.7K
10:38 89.70 89.70 89.70 89.70 3.8K
10:40 89.77 89.79 89.77 89.78 1.1K
10:41 89.78 89.78 89.75 89.75 3.4K
10:42 89.72 89.73 89.72 89.73 1.0K
10:43 89.73 89.73 89.73 89.73 0.9K
10:44 89.69 89.70 89.69 89.70 1.1K
10:45 89.67 89.67 89.67 89.67 1.4K
10:48 89.77 89.80 89.77 89.80 1.6K
10:49 89.82 89.82 89.78 89.78 0.8K
10:50 89.78 89.78 89.78 89.78 0.7K
10:51 89.79 89.81 89.77 89.77 1.5K
10:52 89.77 89.77 89.77 89.77 1.5K
10:53 89.79 89.79 89.78 89.78 0.7K
10:54 89.80 89.80 89.80 89.80 2.5K
10:55 89.81 89.82 89.80 89.82 4.8K
10:56 89.85 89.85 89.80 89.80 1.3K
10:57 89.79 89.79 89.79 89.79 1.1K
10:58 89.80 89.80 89.78 89.78 4.5K
10:59 89.76 89.76 89.76 89.76 0.2K
11:00 89.80 89.80 89.80 89.80 0.7K
11:01 89.85 89.85 89.84 89.84 6.3K
11:02 89.83 89.84 89.83 89.84 0.7K
11:03 89.80 89.81 89.80 89.81 1.9K
11:04 89.83 89.83 89.83 89.83 0.5K
11:05 89.81 89.81 89.80 89.80 1.4K
11:06 89.83 89.90 89.83 89.85 10.2K
11:07 89.89 89.95 89.89 89.95 1.9K
11:08 89.89 89.91 89.89 89.89 2.2K
11:09 89.87 89.87 89.85 89.85 0.6K
11:10 89.90 89.90 89.90 89.90 0.2K
11:11 89.88 89.88 89.88 89.88 2.8K
11:13 89.83 89.89 89.83 89.89 4.5K
11:15 89.82 89.82 89.80 89.80 2.1K
11:16 89.80 89.80 89.80 89.80 0.5K
11:17 89.71 89.71 89.71 89.71 1.1K
11:18 89.66 89.67 89.53 89.53 1.6K
11:19 89.50 89.50 89.48 89.50 2.1K
11:20 89.40 89.43 89.40 89.43 1.9K
11:22 89.41 89.50 89.41 89.48 1.8K
11:23 89.53 89.53 89.46 89.46 4.8K
11:24 89.51 89.51 89.51 89.51 0.6K
11:27 89.50 89.50 89.50 89.50 0.8K
11:28 89.50 89.52 89.50 89.52 2.2K
11:29 89.52 89.56 89.52 89.56 0.8K
11:30 89.59 89.59 89.59 89.59 0.5K
11:31 89.62 89.62 89.62 89.62 0.2K
11:32 89.63 89.63 89.63 89.63 1.3K
11:33 89.64 89.64 89.60 89.60 3.8K
11:34 89.60 89.62 89.60 89.62 2.6K
11:35 89.61 89.61 89.61 89.61 0.2K
11:36 89.60 89.60 89.60 89.60 0.8K
11:38 89.60 89.60 89.59 89.59 0.9K
11:39 89.59 89.59 89.59 89.59 0.3K
11:40 89.58 89.58 89.55 89.55 3.2K
11:42 89.53 89.53 89.53 89.53 0.9K
11:44 89.65 89.65 89.65 89.65 0.3K
11:45 89.61 89.64 89.61 89.61 1.7K
11:46 89.62 89.65 89.62 89.65 1.1K
11:47 89.66 89.66 89.66 89.66 0.2K
11:48 89.68 89.68 89.68 89.68 0.6K
11:49 89.74 89.74 89.74 89.74 0.4K
11:50 89.77 89.77 89.77 89.77 1.3K
11:51 89.76 89.76 89.76 89.76 0.5K
11:52 89.75 89.75 89.75 89.75 2.0K
11:53 89.72 89.72 89.72 89.72 0.3K
11:55 89.75 89.76 89.75 89.76 0.9K
11:56 89.73 89.73 89.65 89.65 0.9K
11:59 89.70 89.70 89.68 89.68 0.6K
12:00 89.68 89.73 89.68 89.73 1.7K
12:02 89.69 89.69 89.69 89.69 0.6K
12:04 89.72 89.72 89.70 89.70 0.7K
12:05 89.71 89.72 89.71 89.72 1.1K
12:08 89.72 89.72 89.72 89.72 0.9K
12:13 89.70 89.73 89.70 89.71 2.1K
12:15 89.71 89.72 89.71 89.72 1.3K
12:16 89.71 89.72 89.69 89.69 2.2K
12:17 89.70 89.73 89.70 89.73 0.5K
12:18 89.70 89.70 89.70 89.70 6.7K
12:19 89.71 89.72 89.68 89.69 2.3K
12:20 89.73 89.74 89.73 89.74 3.6K
12:21 89.67 89.67 89.67 89.67 1.1K
12:23 89.74 89.74 89.74 89.74 0.2K
12:24 89.72 89.72 89.72 89.72 0.5K
12:25 89.72 89.72 89.71 89.71 1.3K
12:27 89.72 89.72 89.72 89.72 1.4K
12:30 89.75 89.75 89.74 89.74 0.4K
12:31 89.77 89.77 89.76 89.76 1.5K
12:32 89.72 89.73 89.72 89.73 2.7K
12:33 89.75 89.75 89.75 89.75 0.1K
12:34 89.74 89.74 89.71 89.71 6.9K
12:35 89.70 89.71 89.70 89.71 1.5K
12:36 89.72 89.72 89.72 89.72 0.6K
12:37 89.68 89.68 89.68 89.68 0.4K
12:38 89.69 89.70 89.69 89.69 0.5K
12:39 89.63 89.63 89.63 89.63 4.5K
12:40 89.65 89.67 89.65 89.67 4.6K
12:41 89.68 89.68 89.68 89.68 0.3K
12:42 89.65 89.65 89.62 89.62 1.5K
12:43 89.64 89.64 89.64 89.64 0.8K
12:44 89.58 89.59 89.58 89.59 1.4K
12:45 89.59 89.59 89.59 89.59 0.2K
12:46 89.62 89.62 89.62 89.62 1.2K
12:48 89.61 89.62 89.61 89.61 1.0K
12:50 89.63 89.63 89.58 89.58 0.8K
12:51 89.58 89.61 89.58 89.61 12.4K
12:53 89.51 89.51 89.51 89.51 0.8K
12:56 89.49 89.49 89.49 89.49 0.3K
12:57 89.47 89.47 89.46 89.47 3.3K
12:59 89.51 89.52 89.51 89.52 0.6K
13:01 89.53 89.55 89.53 89.55 0.4K
13:02 89.54 89.54 89.54 89.54 1.7K
13:03 89.52 89.53 89.49 89.52 3.2K
13:05 89.47 89.49 89.47 89.49 1.1K
13:06 89.47 89.47 89.47 89.47 0.9K
13:07 89.43 89.43 89.43 89.43 0.1K
13:08 89.41 89.44 89.41 89.44 0.6K
13:09 89.45 89.45 89.45 89.45 0.5K
13:10 89.40 89.40 89.40 89.40 0.4K
13:11 89.40 89.40 89.40 89.40 0.5K
13:13 89.42 89.42 89.42 89.42 0.8K
13:14 89.41 89.45 89.41 89.43 37.2K
13:16 89.45 89.45 89.45 89.45 1.4K
13:18 89.45 89.47 89.45 89.47 2.8K
13:19 89.52 89.52 89.52 89.52 0.4K
13:20 89.54 89.54 89.53 89.53 3.2K
13:21 89.47 89.47 89.47 89.47 1.6K
13:22 89.45 89.45 89.43 89.43 7.6K
13:23 89.48 89.48 89.48 89.48 0.4K
13:24 89.48 89.48 89.48 89.48 1.5K
13:26 89.42 89.42 89.42 89.42 0.6K
13:28 89.42 89.42 89.42 89.42 1.3K
13:29 89.42 89.43 89.42 89.43 0.8K
13:30 89.42 89.42 89.41 89.41 2.1K
13:31 89.45 89.46 89.45 89.45 0.9K
13:32 89.44 89.44 89.44 89.44 1.0K
13:33 89.40 89.40 89.39 89.40 29.2K
13:34 89.41 89.41 89.41 89.41 4.5K
13:35 89.41 89.41 89.41 89.41 0.7K
13:36 89.41 89.41 89.41 89.41 0.4K
13:37 89.41 89.41 89.38 89.38 1.8K
13:38 89.39 89.40 89.39 89.40 3.2K
13:39 89.41 89.41 89.41 89.41 0.3K
13:40 89.44 89.44 89.44 89.44 5.0K
13:41 89.44 89.44 89.44 89.44 0.6K
13:42 89.41 89.44 89.40 89.44 3.2K
13:43 89.43 89.43 89.42 89.42 0.6K
13:44 89.48 89.48 89.48 89.48 0.2K
13:45 89.47 89.49 89.47 89.49 1.0K
13:46 89.47 89.49 89.47 89.49 0.8K
13:47 89.47 89.47 89.47 89.47 0.3K
13:48 89.49 89.49 89.48 89.48 0.5K
13:49 89.47 89.47 89.47 89.47 1.0K
13:51 89.47 89.47 89.47 89.47 0.8K
13:54 89.50 89.50 89.48 89.48 4.3K
13:55 89.47 89.47 89.47 89.47 0.9K
13:58 89.46 89.48 89.46 89.48 5.1K
13:59 89.43 89.44 89.43 89.44 1.3K
14:00 89.45 89.50 89.45 89.50 2.3K
14:02 89.51 89.52 89.51 89.50 1.5K
14:03 89.49 89.49 89.49 89.49 0.3K
14:04 89.50 89.50 89.46 89.47 1.6K
14:05 89.48 89.49 89.46 89.47 7.1K
14:06 89.46 89.47 89.45 89.45 2.4K
14:07 89.44 89.44 89.44 89.44 3.4K
14:08 89.41 89.41 89.41 89.41 0.2K
14:09 89.45 89.45 89.44 89.44 4.6K
14:10 89.46 89.46 89.46 89.46 2.0K
14:11 89.49 89.49 89.46 89.46 1.7K
14:12 89.44 89.44 89.44 89.44 0.3K
14:13 89.45 89.45 89.45 89.45 0.3K
14:14 89.45 89.45 89.42 89.43 1.2K
14:15 89.43 89.45 89.43 89.45 0.5K
14:16 89.46 89.50 89.46 89.50 4.1K
14:17 89.47 89.48 89.47 89.48 0.8K
14:18 89.49 89.49 89.45 89.45 2.8K
14:19 89.44 89.49 89.44 89.49 4.4K
14:20 89.49 89.51 89.49 89.51 2.0K
14:22 89.45 89.45 89.44 89.44 2.6K
14:25 89.44 89.45 89.44 89.44 22.8K
14:26 89.44 89.44 89.43 89.43 1.3K
14:27 89.41 89.41 89.41 89.41 1.6K
14:28 89.43 89.43 89.43 89.43 0.6K
14:29 89.40 89.40 89.40 89.40 1.5K
14:30 89.46 89.50 89.46 89.50 12.3K
14:31 89.49 89.50 89.48 89.48 4.0K
14:32 89.52 89.52 89.52 89.52 1.1K
14:33 89.57 89.57 89.57 89.57 2.0K
14:34 89.55 89.55 89.55 89.55 0.5K
14:35 89.53 89.53 89.52 89.52 1.6K
14:36 89.51 89.51 89.51 89.51 1.7K
14:37 89.54 89.54 89.54 89.54 1.1K
14:39 89.53 89.53 89.50 89.50 0.7K
14:40 89.52 89.52 89.52 89.52 0.6K
14:42 89.46 89.49 89.46 89.49 3.6K
14:43 89.49 89.49 89.49 89.49 0.5K
14:44 89.50 89.52 89.50 89.52 6.0K
14:45 89.48 89.48 89.47 89.47 0.3K
14:46 89.47 89.50 89.47 89.50 6.0K
14:48 89.49 89.49 89.47 89.47 1.7K
14:49 89.48 89.48 89.48 89.48 0.5K
14:50 89.49 89.49 89.48 89.49 1.6K
14:51 89.47 89.48 89.46 89.48 3.7K
14:52 89.48 89.55 89.48 89.55 1.5K
14:53 89.54 89.54 89.52 89.54 1.0K
14:54 89.54 89.54 89.54 89.54 0.3K
14:55 89.55 89.55 89.54 89.54 0.6K
14:56 89.54 89.54 89.54 89.54 1.2K
14:58 89.56 89.56 89.56 89.56 1.2K
14:59 89.56 89.56 89.56 89.56 0.5K
15:00 89.57 89.57 89.57 89.57 1.0K
15:01 89.58 89.58 89.58 89.58 1.8K
15:03 89.64 89.64 89.62 89.63 1.6K
15:04 89.60 89.60 89.60 89.60 0.2K
15:05 89.65 89.65 89.65 89.65 0.7K
15:06 89.68 89.68 89.68 89.68 0.4K
15:07 89.70 89.70 89.70 89.70 0.2K
15:08 89.67 89.67 89.67 89.67 3.1K
15:09 89.68 89.68 89.67 89.67 3.2K
15:10 89.68 89.68 89.66 89.68 5.6K
15:13 89.68 89.68 89.68 89.68 0.3K
15:14 89.69 89.70 89.69 89.70 1.8K
15:15 89.74 89.74 89.74 89.74 1.8K
15:16 89.74 89.74 89.74 89.74 0.3K
15:17 89.72 89.72 89.72 89.72 0.6K
15:18 89.71 89.72 89.70 89.72 1.4K
15:19 89.73 89.73 89.73 89.73 1.5K
15:20 89.72 89.72 89.70 89.71 2.5K
15:21 89.69 89.70 89.69 89.70 0.9K
15:22 89.70 89.71 89.70 89.71 3.2K
15:23 89.74 89.74 89.74 89.74 0.6K
15:24 89.69 89.69 89.69 89.69 3.6K
15:25 89.73 89.74 89.72 89.73 0.9K
15:26 89.73 89.73 89.73 89.73 0.5K
15:28 89.69 89.69 89.69 89.69 1.8K
15:29 89.68 89.69 89.68 89.69 0.9K
15:30 89.66 89.69 89.66 89.66 13.8K
15:31 89.66 89.66 89.65 89.65 3.8K
15:32 89.65 89.66 89.63 89.63 3.9K
15:33 89.64 89.67 89.64 89.67 5.3K
15:34 89.65 89.65 89.65 89.65 6.9K
15:35 89.66 89.68 89.66 89.67 1.8K
15:36 89.66 89.67 89.66 89.67 0.7K
15:38 89.65 89.65 89.64 89.64 2.9K
15:39 89.63 89.65 89.63 89.65 1.9K
15:40 89.65 89.66 89.65 89.66 5.6K
15:41 89.67 89.67 89.67 89.66 1.1K
15:42 89.65 89.67 89.63 89.63 1.8K
15:43 89.63 89.64 89.63 89.63 5.1K
15:44 89.64 89.64 89.62 89.62 4.7K
15:45 89.64 89.68 89.64 89.67 2.5K
15:46 89.67 89.67 89.67 89.67 1.4K
15:47 89.66 89.67 89.66 89.67 4.2K
15:48 89.66 89.66 89.64 89.64 7.2K
15:49 89.61 89.63 89.61 89.63 1.3K
15:50 89.65 89.68 89.65 89.68 2.3K
15:51 89.72 89.72 89.72 89.72 2.9K
15:52 89.75 89.77 89.75 89.77 1.1K
15:53 89.79 89.79 89.79 89.79 0.1K
15:54 89.85 89.85 89.81 89.84 10.0K
15:55 89.82 89.83 89.82 89.83 1.2K
15:56 89.80 89.85 89.80 89.85 3.3K
15:57 89.86 89.86 89.86 89.86 0.4K
15:58 89.86 89.86 89.85 89.85 1.5K
15:59 89.83 89.85 89.76 89.76 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available