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 90.12 90.12 90.05 90.05 9.6K
09:31 89.91 89.91 89.82 89.83 11.2K
09:32 89.69 89.69 89.69 89.69 3.4K
09:33 89.80 89.80 89.80 89.80 3.9K
09:34 89.80 89.80 89.77 89.77 1.0K
09:36 89.56 89.58 89.56 89.58 0.5K
09:37 89.62 89.62 89.58 89.58 1.1K
09:38 89.66 89.66 89.66 89.66 0.2K
09:39 89.66 89.66 89.62 89.62 1.6K
09:40 89.70 89.70 89.70 89.70 0.5K
09:41 89.60 89.66 89.60 89.66 0.7K
09:42 89.60 89.70 89.60 89.70 1.4K
09:43 89.67 89.78 89.67 89.78 7.0K
09:44 89.78 89.78 89.76 89.76 1.7K
09:46 89.74 89.74 89.68 89.68 1.5K
09:47 89.73 89.73 89.73 89.73 2.7K
09:49 89.74 89.74 89.74 89.74 0.5K
09:50 89.80 89.80 89.80 89.80 1.7K
09:51 89.81 89.91 89.81 89.91 2.4K
09:52 89.97 89.98 89.97 89.98 0.7K
09:54 89.92 89.96 89.92 89.96 2.2K
09:55 89.85 89.85 89.82 89.82 4.7K
09:56 89.91 89.91 89.91 89.91 1.0K
09:57 89.92 89.92 89.92 89.92 0.4K
09:58 89.86 89.86 89.84 89.84 0.5K
09:59 89.89 89.89 89.89 89.89 1.1K
10:00 89.90 89.90 89.90 89.90 0.9K
10:01 89.99 90.01 89.99 90.01 1.1K
10:03 90.00 90.02 89.98 90.01 4.1K
10:05 89.99 89.99 89.94 89.94 2.0K
10:06 89.92 89.92 89.92 89.92 0.7K
10:07 90.06 90.10 90.06 90.07 1.3K
10:08 90.03 90.03 90.03 90.03 1.4K
10:09 89.97 89.99 89.96 89.99 5.0K
10:10 90.00 90.00 89.90 89.90 1.4K
10:11 89.90 89.90 89.90 89.90 0.5K
10:12 90.04 90.04 90.04 90.04 0.5K
10:13 90.00 90.00 90.00 90.00 0.6K
10:14 89.99 90.01 89.99 90.01 1.1K
10:15 90.00 90.00 90.00 90.00 1.5K
10:16 90.02 90.02 90.02 90.02 0.7K
10:17 90.06 90.13 90.06 90.13 0.9K
10:18 90.17 90.17 90.17 90.17 1.0K
10:19 90.23 90.25 90.23 90.25 1.0K
10:20 90.17 90.18 90.17 90.18 0.8K
10:21 90.19 90.19 90.19 90.19 0.7K
10:24 90.23 90.26 90.23 90.26 2.9K
10:25 90.23 90.23 90.23 90.23 2.1K
10:27 90.36 90.36 90.36 90.36 0.6K
10:28 90.36 90.36 90.36 90.36 0.3K
10:29 90.35 90.35 90.34 90.34 0.9K
10:30 90.30 90.37 90.30 90.33 1.4K
10:31 90.37 90.37 90.37 90.37 0.8K
10:32 90.33 90.33 90.32 90.33 1.7K
10:33 90.34 90.34 90.34 90.34 0.5K
10:34 90.37 90.37 90.37 90.37 0.4K
10:35 90.39 90.40 90.38 90.39 3.7K
10:36 90.40 90.40 90.37 90.37 1.5K
10:38 90.44 90.44 90.44 90.44 0.9K
10:41 90.37 90.41 90.37 90.41 0.8K
10:42 90.36 90.36 90.36 90.36 1.1K
10:43 90.37 90.38 90.37 90.38 1.4K
10:45 90.37 90.37 90.36 90.37 0.8K
10:46 90.39 90.40 90.39 90.40 0.8K
10:47 90.43 90.43 90.43 90.43 0.3K
10:48 90.37 90.37 90.37 90.37 2.4K
10:49 90.35 90.35 90.34 90.35 1.4K
10:51 90.37 90.37 90.34 90.34 1.6K
10:53 90.35 90.35 90.32 90.32 0.5K
10:54 90.26 90.26 90.25 90.25 1.0K
10:55 90.26 90.26 90.23 90.23 0.8K
10:56 90.23 90.24 90.23 90.24 1.7K
10:57 90.25 90.26 90.25 90.26 0.9K
10:58 90.21 90.26 90.21 90.26 1.2K
10:59 90.23 90.23 90.21 90.23 0.7K
11:00 90.23 90.24 90.23 90.24 0.5K
11:01 90.23 90.23 90.23 90.23 1.0K
11:02 90.31 90.32 90.30 90.32 0.8K
11:03 90.34 90.36 90.34 90.36 1.3K
11:04 90.29 90.29 90.29 90.29 0.6K
11:05 90.28 90.28 90.27 90.27 2.5K
11:06 90.25 90.26 90.25 90.26 0.9K
11:07 90.25 90.25 90.19 90.19 3.8K
11:09 90.18 90.22 90.18 90.22 0.9K
11:11 90.19 90.19 90.19 90.19 0.9K
11:12 90.18 90.18 90.18 90.18 2.7K
11:13 90.14 90.17 90.14 90.17 3.7K
11:16 90.26 90.26 90.26 90.26 0.7K
11:18 90.22 90.22 90.20 90.20 3.6K
11:19 90.22 90.23 90.20 90.20 1.0K
11:20 90.23 90.25 90.21 90.25 7.5K
11:21 90.23 90.23 90.19 90.20 3.0K
11:22 90.17 90.17 90.12 90.12 3.9K
11:23 90.10 90.10 89.99 90.09 6.8K
11:24 90.02 90.02 90.02 90.02 1.0K
11:25 89.97 89.99 89.97 89.99 2.0K
11:26 89.97 89.97 89.97 89.97 0.5K
11:27 89.92 89.92 89.92 89.92 0.4K
11:28 89.92 89.96 89.92 89.93 1.0K
11:29 90.02 90.02 90.02 90.02 0.9K
11:30 90.06 90.06 90.06 90.06 1.0K
11:34 89.95 89.98 89.95 89.98 1.7K
11:35 89.99 90.00 89.99 90.00 2.9K
11:37 89.87 89.89 89.87 89.89 0.7K
11:38 89.90 89.92 89.90 89.92 1.8K
11:39 89.91 89.93 89.91 89.91 2.5K
11:40 89.91 89.91 89.91 89.91 0.3K
11:41 89.93 89.97 89.93 89.97 1.0K
11:44 90.02 90.04 90.02 90.04 0.6K
11:45 89.99 90.00 89.99 90.00 3.1K
11:46 90.03 90.03 90.02 90.02 0.3K
11:47 90.01 90.01 90.01 90.01 0.3K
11:48 90.01 90.01 89.98 89.99 1.3K
11:49 90.04 90.07 90.04 90.07 2.5K
11:50 90.09 90.09 90.08 90.08 0.9K
11:51 90.04 90.10 90.04 90.10 0.4K
11:52 90.11 90.14 90.11 90.14 2.2K
11:53 90.13 90.13 90.09 90.09 1.1K
11:54 90.05 90.10 90.05 90.10 2.1K
11:55 90.11 90.11 90.11 90.11 0.6K
11:57 90.12 90.13 90.12 90.13 1.4K
11:59 90.16 90.16 90.16 90.16 0.6K
12:00 90.14 90.14 90.14 90.14 0.3K
12:01 90.19 90.19 90.18 90.19 2.9K
12:02 90.16 90.16 90.16 90.16 0.4K
12:03 90.13 90.13 90.13 90.13 1.0K
12:04 90.04 90.04 90.04 90.04 0.9K
12:05 90.10 90.10 90.10 90.10 1.2K
12:07 90.09 90.09 90.08 90.08 4.4K
12:08 90.14 90.14 90.14 90.14 1.3K
12:09 90.15 90.20 90.15 90.20 1.6K
12:10 90.19 90.19 90.19 90.19 3.1K
12:11 90.21 90.21 90.19 90.19 2.2K
12:13 90.25 90.27 90.25 90.27 6.7K
12:14 90.22 90.22 90.22 90.22 1.0K
12:15 90.27 90.27 90.27 90.27 2.2K
12:21 90.15 90.15 90.15 90.15 0.2K
12:22 90.16 90.16 90.16 90.16 1.0K
12:24 90.03 90.03 90.03 90.03 0.7K
12:25 90.05 90.05 90.03 90.03 0.4K
12:26 90.03 90.03 90.03 90.03 0.7K
12:27 90.04 90.04 90.04 90.04 1.2K
12:28 90.10 90.11 90.10 90.11 6.6K
12:29 90.14 90.16 90.14 90.14 4.6K
12:30 90.13 90.13 90.10 90.10 2.0K
12:31 90.12 90.12 90.02 90.02 6.0K
12:32 90.05 90.10 90.05 90.10 3.1K
12:33 90.12 90.13 90.11 90.11 1.6K
12:34 90.15 90.15 90.15 90.15 0.6K
12:35 90.17 90.17 90.17 90.17 0.4K
12:36 90.13 90.14 90.13 90.13 1.2K
12:37 90.19 90.19 90.19 90.19 0.6K
12:39 90.22 90.23 90.20 90.20 4.1K
12:40 90.24 90.24 90.23 90.23 3.4K
12:41 90.25 90.25 90.25 90.25 0.8K
12:42 90.24 90.24 90.22 90.22 1.7K
12:43 90.21 90.21 90.21 90.21 0.8K
12:44 90.22 90.23 90.22 90.23 1.6K
12:45 90.26 90.26 90.26 90.26 0.4K
12:46 90.22 90.23 90.22 90.23 1.3K
12:47 90.18 90.18 90.18 90.18 0.5K
12:49 90.23 90.23 90.23 90.23 3.1K
12:50 90.25 90.25 90.23 90.23 1.4K
12:51 90.24 90.24 90.24 90.24 0.4K
12:52 90.22 90.22 90.22 90.22 0.2K
12:53 90.23 90.23 90.21 90.21 6.8K
12:54 90.20 90.20 90.19 90.19 1.7K
12:56 90.20 90.21 90.20 90.21 1.2K
12:57 90.23 90.23 90.23 90.23 0.6K
12:58 90.24 90.24 90.24 90.24 1.3K
12:59 90.23 90.23 90.21 90.21 1.0K
13:00 90.25 90.25 90.25 90.25 0.2K
13:01 90.25 90.27 90.25 90.27 1.1K
13:02 90.35 90.38 90.34 90.34 6.2K
13:03 90.35 90.35 90.34 90.34 0.4K
13:04 90.35 90.35 90.35 90.35 0.6K
13:05 90.36 90.36 90.31 90.31 1.5K
13:06 90.33 90.33 90.29 90.29 0.6K
13:07 90.33 90.33 90.33 90.33 0.7K
13:08 90.33 90.33 90.33 90.33 0.4K
13:09 90.32 90.32 90.32 90.32 0.8K
13:11 90.36 90.36 90.36 90.36 2.0K
13:12 90.31 90.31 90.31 90.31 7.0K
13:13 90.31 90.31 90.29 90.29 1.2K
13:14 90.28 90.28 90.28 90.28 1.1K
13:15 90.32 90.32 90.32 90.32 0.2K
13:16 90.29 90.29 90.28 90.28 0.9K
13:17 90.28 90.32 90.28 90.32 1.8K
13:20 90.35 90.35 90.29 90.29 1.2K
13:21 90.29 90.29 90.27 90.27 1.1K
13:22 90.30 90.30 90.30 90.30 0.6K
13:23 90.29 90.29 90.29 90.29 0.2K
13:24 90.29 90.29 90.29 90.29 0.5K
13:25 90.30 90.30 90.30 90.30 1.0K
13:28 90.26 90.26 90.26 90.26 0.3K
13:29 90.28 90.28 90.28 90.28 0.2K
13:30 90.30 90.30 90.30 90.30 1.2K
13:32 90.35 90.35 90.35 90.35 0.5K
13:33 90.37 90.37 90.37 90.37 0.7K
13:35 90.40 90.40 90.40 90.40 0.3K
13:36 90.37 90.39 90.37 90.39 2.4K
13:37 90.37 90.41 90.37 90.41 1.0K
13:38 90.38 90.38 90.38 90.38 0.2K
13:39 90.40 90.40 90.40 90.40 1.1K
13:42 90.41 90.41 90.41 90.41 0.7K
13:43 90.40 90.40 90.40 90.40 0.2K
13:45 90.35 90.35 90.35 90.35 0.4K
13:46 90.38 90.41 90.38 90.41 2.0K
13:47 90.40 90.42 90.40 90.42 0.5K
13:48 90.36 90.36 90.36 90.36 0.4K
13:49 90.39 90.39 90.39 90.39 0.4K
13:50 90.41 90.41 90.41 90.41 0.8K
13:51 90.39 90.42 90.39 90.42 3.0K
13:52 90.42 90.42 90.40 90.40 2.2K
13:53 90.41 90.41 90.41 90.41 11.7K
13:54 90.40 90.40 90.40 90.40 1.5K
13:55 90.41 90.41 90.39 90.39 4.7K
13:56 90.39 90.39 90.39 90.39 2.0K
13:58 90.40 90.40 90.39 90.39 0.9K
13:59 90.38 90.38 90.37 90.37 0.7K
14:00 90.38 90.39 90.38 90.39 1.4K
14:01 90.37 90.37 90.37 90.37 0.6K
14:02 90.40 90.40 90.40 90.40 1.8K
14:03 90.42 90.42 90.36 90.36 1.0K
14:04 90.39 90.39 90.39 90.39 0.5K
14:05 90.40 90.40 90.40 90.40 0.5K
14:06 90.44 90.44 90.44 90.44 1.6K
14:09 90.41 90.41 90.41 90.41 2.2K
14:10 90.40 90.40 90.39 90.39 1.0K
14:11 90.38 90.39 90.38 90.38 1.6K
14:12 90.39 90.39 90.39 90.39 0.4K
14:13 90.37 90.39 90.37 90.38 4.8K
14:14 90.35 90.38 90.35 90.38 1.2K
14:15 90.37 90.40 90.37 90.40 23.6K
14:16 90.39 90.39 90.39 90.39 3.9K
14:17 90.40 90.40 90.38 90.37 3.4K
14:18 90.39 90.39 90.37 90.37 3.2K
14:19 90.37 90.37 90.37 90.37 4.2K
14:20 90.38 90.38 90.38 90.38 6.7K
14:22 90.31 90.31 90.31 90.31 1.0K
14:23 90.32 90.32 90.28 90.29 2.5K
14:27 90.26 90.26 90.17 90.17 4.3K
14:28 90.22 90.22 90.22 90.22 0.4K
14:29 90.25 90.25 90.22 90.22 0.6K
14:30 90.23 90.24 90.23 90.24 9.8K
14:31 90.23 90.23 90.22 90.22 0.9K
14:32 90.24 90.24 90.23 90.23 1.2K
14:33 90.29 90.29 90.29 90.29 1.5K
14:35 90.29 90.29 90.29 90.29 4.3K
14:36 90.32 90.32 90.32 90.32 0.3K
14:37 90.33 90.33 90.26 90.26 2.0K
14:38 90.28 90.29 90.28 90.29 1.2K
14:40 90.30 90.33 90.30 90.33 1.6K
14:41 90.33 90.34 90.30 90.34 2.4K
14:42 90.31 90.31 90.31 90.31 0.3K
14:44 90.31 90.31 90.31 90.31 0.3K
14:45 90.28 90.28 90.28 90.28 0.3K
14:46 90.28 90.28 90.26 90.26 0.9K
14:47 90.26 90.26 90.26 90.26 1.8K
14:48 90.30 90.30 90.30 90.30 0.1K
14:49 90.28 90.28 90.28 90.28 0.6K
14:50 90.28 90.28 90.28 90.28 1.9K
14:52 90.29 90.29 90.29 90.29 0.9K
14:54 90.33 90.33 90.32 90.32 0.9K
14:55 90.30 90.31 90.30 90.31 1.1K
14:57 90.34 90.34 90.34 90.34 1.3K
14:58 90.35 90.35 90.31 90.31 1.3K
14:59 90.33 90.33 90.33 90.33 0.6K
15:00 90.32 90.32 90.32 90.32 1.8K
15:01 90.33 90.36 90.33 90.36 3.6K
15:04 90.36 90.37 90.36 90.36 4.2K
15:05 90.36 90.36 90.34 90.34 1.0K
15:06 90.37 90.37 90.35 90.36 2.2K
15:07 90.36 90.36 90.34 90.34 1.6K
15:08 90.36 90.36 90.36 90.36 0.3K
15:09 90.32 90.34 90.32 90.34 1.5K
15:10 90.34 90.34 90.34 90.34 0.4K
15:11 90.32 90.32 90.32 90.32 1.1K
15:12 90.35 90.35 90.34 90.34 0.7K
15:13 90.34 90.34 90.32 90.34 1.0K
15:14 90.32 90.34 90.32 90.34 4.2K
15:15 90.34 90.34 90.34 90.34 1.1K
15:16 90.34 90.34 90.34 90.34 0.4K
15:17 90.33 90.36 90.33 90.34 1.6K
15:18 90.36 90.36 90.36 90.36 0.6K
15:19 90.35 90.35 90.35 90.35 0.3K
15:20 90.32 90.33 90.32 90.33 1.4K
15:21 90.34 90.34 90.34 90.34 1.1K
15:22 90.31 90.32 90.29 90.32 2.3K
15:23 90.30 90.30 90.30 90.30 0.2K
15:24 90.31 90.31 90.31 90.31 1.0K
15:25 90.31 90.31 90.31 90.31 0.3K
15:26 90.31 90.35 90.31 90.35 4.7K
15:27 90.35 90.35 90.35 90.35 1.0K
15:28 90.35 90.35 90.35 90.35 1.1K
15:29 90.34 90.34 90.34 90.34 10.8K
15:30 90.36 90.36 90.34 90.34 2.1K
15:31 90.34 90.36 90.34 90.35 1.7K
15:32 90.34 90.37 90.34 90.37 1.2K
15:33 90.37 90.37 90.33 90.33 2.4K
15:34 90.41 90.41 90.40 90.40 4.9K
15:36 90.38 90.40 90.38 90.40 0.7K
15:37 90.37 90.39 90.37 90.39 6.5K
15:38 90.39 90.41 90.39 90.41 1.2K
15:40 90.40 90.40 90.36 90.36 2.7K
15:41 90.37 90.40 90.37 90.38 32.1K
15:42 90.38 90.43 90.38 90.40 5.0K
15:43 90.39 90.39 90.38 90.38 2.2K
15:44 90.39 90.39 90.39 90.39 1.0K
15:45 90.39 90.39 90.38 90.38 0.9K
15:46 90.42 90.42 90.42 90.42 1.4K
15:47 90.45 90.45 90.43 90.43 1.7K
15:48 90.42 90.42 90.40 90.40 1.4K
15:49 90.39 90.39 90.39 90.39 1.2K
15:50 90.39 90.42 90.39 90.42 1.3K
15:51 90.43 90.43 90.43 90.43 0.9K
15:52 90.47 90.47 90.47 90.47 0.5K
15:53 90.49 90.49 90.47 90.47 1.2K
15:54 90.43 90.45 90.41 90.45 2.6K
15:55 90.46 90.49 90.46 90.49 1.5K
15:56 90.50 90.50 90.49 90.49 3.5K
15:57 90.50 90.50 90.50 90.50 0.8K
15:58 90.51 90.52 90.49 90.51 2.9K
15:59 90.49 90.52 90.47 90.52 9.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available