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 89.84 89.84 89.70 89.80 21.0K
09:31 90.00 90.02 90.00 90.02 1.2K
09:33 89.88 89.88 89.83 89.85 6.7K
09:34 89.82 89.82 89.80 89.80 7.3K
09:35 89.84 89.84 89.72 89.75 9.8K
09:36 89.84 89.86 89.84 89.86 3.3K
09:37 89.76 89.79 89.72 89.74 3.7K
09:38 89.86 89.90 89.81 89.90 1.3K
09:39 89.89 89.90 89.89 89.90 1.3K
09:40 89.79 89.83 89.78 89.80 4.4K
09:41 89.78 89.78 89.78 89.78 1.0K
09:42 89.75 89.75 89.75 89.75 0.8K
09:43 89.63 89.65 89.63 89.65 11.6K
09:44 89.66 89.69 89.66 89.69 3.1K
09:45 89.66 89.66 89.60 89.60 3.6K
09:46 89.58 89.58 89.58 89.58 0.4K
09:47 89.62 89.62 89.49 89.49 8.8K
09:48 89.48 89.48 89.39 89.39 1.5K
09:49 89.36 89.36 89.31 89.31 2.2K
09:50 89.31 89.42 89.23 89.33 7.8K
09:51 89.46 89.46 89.31 89.35 1.6K
09:52 89.36 89.41 89.34 89.36 1.9K
09:53 89.33 89.33 89.27 89.27 0.9K
09:54 89.24 89.30 89.22 89.30 1.1K
09:55 89.26 89.26 89.23 89.23 1.1K
09:56 89.30 89.30 89.26 89.26 0.4K
09:57 89.24 89.24 89.17 89.17 2.3K
09:58 89.13 89.13 89.13 89.13 1.0K
10:00 89.09 89.33 89.09 89.22 5.3K
10:01 89.19 89.19 89.19 89.19 0.8K
10:02 89.20 89.20 89.20 89.20 1.0K
10:03 89.36 89.38 89.36 89.38 1.0K
10:04 89.41 89.41 89.34 89.37 1.7K
10:05 89.41 89.45 89.41 89.41 1.3K
10:06 89.55 89.59 89.55 89.59 3.3K
10:07 89.51 89.52 89.47 89.47 4.0K
10:08 89.55 89.58 89.54 89.54 1.1K
10:09 89.60 89.60 89.60 89.60 0.5K
10:10 89.62 89.62 89.48 89.48 5.4K
10:11 89.51 89.51 89.51 89.51 0.2K
10:12 89.54 89.54 89.44 89.44 3.6K
10:13 89.46 89.52 89.46 89.51 2.4K
10:14 89.49 89.55 89.49 89.52 0.8K
10:15 89.48 89.48 89.48 89.48 0.2K
10:16 89.48 89.48 89.41 89.41 1.0K
10:17 89.43 89.43 89.43 89.43 0.6K
10:18 89.52 89.52 89.51 89.51 0.5K
10:19 89.39 89.39 89.39 89.39 0.1K
10:20 89.38 89.38 89.37 89.37 1.6K
10:21 89.32 89.32 89.32 89.32 1.1K
10:22 89.40 89.40 89.39 89.39 3.1K
10:23 89.39 89.48 89.39 89.48 1.1K
10:24 89.54 89.54 89.52 89.52 0.8K
10:25 89.48 89.48 89.48 89.48 0.4K
10:26 89.49 89.49 89.49 89.49 1.0K
10:29 89.30 89.30 89.30 89.30 0.2K
10:30 89.38 89.38 89.38 89.38 0.4K
10:31 89.40 89.40 89.37 89.38 1.4K
10:33 89.47 89.51 89.47 89.51 0.5K
10:34 89.50 89.53 89.50 89.53 0.7K
10:35 89.53 89.53 89.53 89.53 0.5K
10:37 89.51 89.51 89.49 89.51 1.4K
10:38 89.55 89.55 89.55 89.55 0.2K
10:39 89.56 89.57 89.56 89.57 1.3K
10:40 89.57 89.57 89.57 89.57 0.4K
10:41 89.69 89.69 89.69 89.69 0.1K
10:42 89.71 89.71 89.68 89.68 2.6K
10:45 89.50 89.50 89.44 89.44 1.5K
10:46 89.53 89.53 89.53 89.53 0.6K
10:47 89.53 89.53 89.53 89.53 0.5K
10:48 89.43 89.43 89.43 89.43 0.7K
10:50 89.42 89.42 89.42 89.42 0.6K
10:51 89.54 89.55 89.54 89.54 2.5K
10:53 89.66 89.69 89.63 89.63 10.2K
10:54 89.65 89.65 89.56 89.56 2.9K
10:55 89.61 89.68 89.61 89.66 4.0K
10:56 89.65 89.65 89.61 89.63 1.1K
10:57 89.61 89.68 89.61 89.66 6.6K
10:59 89.73 89.73 89.73 89.73 0.2K
11:00 89.71 89.77 89.71 89.71 7.6K
11:01 89.69 89.70 89.66 89.66 3.2K
11:02 89.66 89.66 89.66 89.66 1.2K
11:03 89.70 89.73 89.70 89.73 0.5K
11:04 89.73 89.73 89.68 89.68 4.1K
11:05 89.71 89.79 89.71 89.79 0.7K
11:06 89.82 89.82 89.82 89.82 0.6K
11:08 89.81 89.81 89.81 89.81 0.7K
11:12 89.74 89.76 89.71 89.76 6.4K
11:13 89.77 89.79 89.77 89.77 3.1K
11:14 89.80 89.83 89.80 89.83 0.4K
11:15 89.84 89.84 89.84 89.84 2.3K
11:16 89.85 89.85 89.82 89.83 1.0K
11:17 89.78 89.78 89.78 89.78 0.2K
11:18 89.76 89.76 89.75 89.75 1.4K
11:20 89.89 89.89 89.89 89.89 0.8K
11:21 89.85 89.87 89.85 89.87 4.9K
11:22 89.90 89.96 89.90 89.96 1.7K
11:23 89.94 89.94 89.87 89.87 5.2K
11:26 89.81 89.81 89.77 89.77 1.0K
11:28 89.78 89.78 89.76 89.76 3.3K
11:29 89.75 89.77 89.75 89.77 1.0K
11:30 89.83 89.85 89.83 89.85 0.6K
11:31 89.85 89.85 89.85 89.85 1.2K
11:32 89.92 89.92 89.92 89.92 1.1K
11:33 89.89 89.90 89.89 89.90 1.7K
11:35 89.87 89.87 89.87 89.87 0.7K
11:36 89.92 89.92 89.91 89.92 0.6K
11:37 89.94 89.94 89.92 89.92 1.6K
11:39 89.89 89.89 89.89 89.89 0.4K
11:40 89.88 89.88 89.88 89.88 1.3K
11:42 89.98 89.98 89.98 89.98 0.2K
11:43 90.00 90.00 89.94 89.94 1.6K
11:45 90.00 90.00 89.97 89.99 1.2K
11:47 89.99 89.99 89.94 89.96 1.3K
11:48 90.00 90.01 90.00 90.01 0.8K
11:49 89.95 89.97 89.95 89.97 0.5K
11:52 90.03 90.03 90.02 90.02 0.6K
11:53 90.04 90.04 90.02 90.02 0.3K
11:54 90.02 90.03 90.02 90.03 0.8K
11:55 89.97 89.97 89.97 89.97 0.5K
11:56 89.94 89.94 89.93 89.93 1.6K
11:57 89.91 89.91 89.89 89.89 1.7K
11:58 89.92 89.92 89.90 89.90 0.5K
11:59 89.92 89.92 89.92 89.92 0.7K
12:00 89.94 89.94 89.94 89.94 0.6K
12:01 89.91 89.93 89.91 89.93 0.7K
12:02 89.91 89.96 89.91 89.96 1.5K
12:04 89.90 89.90 89.90 89.90 0.2K
12:05 89.95 89.95 89.95 89.95 0.3K
12:06 89.95 89.95 89.95 89.95 2.5K
12:07 90.02 90.02 89.98 89.98 1.3K
12:10 90.04 90.04 90.04 90.04 3.6K
12:11 90.07 90.07 90.07 90.07 0.2K
12:12 90.06 90.06 90.06 90.06 0.6K
12:13 90.05 90.06 90.05 90.06 0.6K
12:14 90.06 90.06 90.06 90.06 0.5K
12:15 90.05 90.05 90.01 90.02 1.8K
12:16 90.05 90.05 90.05 90.05 0.8K
12:17 90.10 90.10 90.09 90.09 1.2K
12:19 90.11 90.11 90.08 90.08 1.6K
12:20 90.06 90.06 90.03 90.03 1.3K
12:21 90.05 90.05 90.05 90.05 0.2K
12:22 90.02 90.04 90.02 90.04 4.2K
12:24 90.01 90.01 89.99 89.99 0.8K
12:26 90.00 90.00 90.00 90.00 0.5K
12:27 89.92 89.92 89.92 89.92 0.3K
12:28 89.89 89.89 89.89 89.89 0.8K
12:29 89.85 89.85 89.85 89.85 0.6K
12:30 89.88 89.88 89.88 89.88 0.1K
12:31 89.93 89.93 89.93 89.93 1.6K
12:32 89.93 89.93 89.92 89.93 0.8K
12:33 89.90 89.90 89.90 89.90 0.3K
12:34 89.91 89.92 89.89 89.92 3.1K
12:35 89.93 89.93 89.93 89.93 0.5K
12:36 89.89 89.89 89.86 89.86 0.7K
12:37 89.88 89.88 89.88 89.88 0.9K
12:38 89.85 89.85 89.85 89.85 0.3K
12:39 89.89 89.89 89.85 89.87 0.7K
12:40 89.84 89.84 89.84 89.84 1.1K
12:45 89.85 89.85 89.82 89.81 1.4K
12:46 89.83 89.83 89.83 89.83 1.3K
12:47 89.80 89.81 89.80 89.81 0.6K
12:48 89.78 89.79 89.78 89.79 0.7K
12:49 89.79 89.80 89.79 89.80 2.9K
12:50 89.81 89.81 89.81 89.81 0.4K
12:52 89.85 89.85 89.85 89.85 0.3K
12:53 89.89 89.93 89.89 89.93 0.3K
12:54 89.96 89.96 89.96 89.96 0.2K
12:55 89.96 89.97 89.96 89.96 4.6K
12:59 89.96 89.98 89.95 89.96 1.4K
13:01 89.99 90.01 89.99 90.01 0.7K
13:02 89.98 89.98 89.98 89.98 1.3K
13:04 89.98 89.98 89.94 89.94 3.5K
13:05 89.96 89.96 89.96 89.96 0.6K
13:06 89.98 89.98 89.98 89.98 0.4K
13:07 89.95 89.95 89.95 89.95 1.4K
13:08 89.93 89.93 89.93 89.93 0.2K
13:09 89.91 89.92 89.90 89.90 1.9K
13:10 89.90 89.90 89.90 89.90 0.4K
13:11 89.87 89.87 89.84 89.84 0.8K
13:12 89.83 89.85 89.83 89.83 2.6K
13:13 89.90 89.90 89.90 89.90 0.2K
13:14 89.91 89.91 89.85 89.85 7.0K
13:15 89.83 89.83 89.76 89.76 2.1K
13:16 89.77 89.77 89.73 89.73 1.0K
13:17 89.71 89.78 89.71 89.78 2.9K
13:18 89.75 89.76 89.73 89.76 1.3K
13:20 89.79 89.79 89.77 89.77 1.4K
13:22 89.85 89.85 89.83 89.83 0.9K
13:23 89.76 89.77 89.76 89.77 0.8K
13:24 89.79 89.79 89.79 89.79 0.3K
13:25 89.78 89.78 89.76 89.76 0.4K
13:26 89.78 89.78 89.78 89.78 0.6K
13:27 89.78 89.78 89.74 89.76 4.0K
13:28 89.74 89.74 89.72 89.72 0.6K
13:29 89.71 89.71 89.71 89.71 0.5K
13:30 89.69 89.69 89.69 89.69 1.3K
13:31 89.76 89.76 89.73 89.74 0.9K
13:32 89.76 89.76 89.73 89.73 0.7K
13:33 89.74 89.74 89.74 89.74 0.6K
13:34 89.73 89.73 89.67 89.68 1.3K
13:36 89.69 89.71 89.68 89.71 1.4K
13:37 89.68 89.70 89.67 89.68 2.9K
13:38 89.66 89.70 89.66 89.70 0.7K
13:39 89.65 89.69 89.65 89.68 1.2K
13:40 89.67 89.69 89.67 89.67 3.8K
13:41 89.70 89.70 89.68 89.68 0.6K
13:42 89.73 89.75 89.71 89.71 3.0K
13:43 89.70 89.74 89.70 89.71 2.5K
13:44 89.68 89.68 89.63 89.65 1.5K
13:46 89.71 89.71 89.71 89.71 0.6K
13:47 89.70 89.70 89.70 89.70 0.3K
13:48 89.68 89.68 89.68 89.68 0.2K
13:49 89.68 89.68 89.66 89.66 1.2K
13:50 89.68 89.68 89.68 89.68 0.7K
13:51 89.71 89.71 89.71 89.71 0.2K
13:52 89.77 89.77 89.77 89.77 0.6K
13:53 89.75 89.75 89.75 89.75 0.9K
13:55 89.73 89.73 89.72 89.72 1.8K
13:57 89.70 89.70 89.70 89.70 0.6K
13:58 89.70 89.70 89.70 89.70 1.8K
13:59 89.71 89.71 89.70 89.70 1.3K
14:00 89.73 89.77 89.73 89.77 0.5K
14:01 89.77 89.78 89.77 89.78 2.1K
14:03 89.71 89.71 89.68 89.68 1.9K
14:04 89.62 89.63 89.59 89.62 2.4K
14:05 89.65 89.65 89.64 89.64 1.8K
14:06 89.61 89.61 89.61 89.61 0.6K
14:07 89.52 89.52 89.51 89.52 2.0K
14:08 89.55 89.55 89.52 89.52 5.9K
14:09 89.52 89.52 89.52 89.52 0.5K
14:10 89.53 89.53 89.46 89.46 2.8K
14:11 89.52 89.52 89.52 89.52 0.7K
14:12 89.54 89.54 89.54 89.54 0.2K
14:13 89.52 89.52 89.47 89.47 1.2K
14:15 89.41 89.41 89.31 89.39 12.0K
14:16 89.34 89.34 89.32 89.32 3.2K
14:17 89.39 89.40 89.39 89.40 0.9K
14:18 89.35 89.36 89.35 89.35 0.9K
14:19 89.42 89.42 89.42 89.42 0.6K
14:20 89.44 89.44 89.39 89.39 1.4K
14:21 89.39 89.39 89.38 89.38 2.1K
14:22 89.36 89.36 89.33 89.34 1.8K
14:23 89.33 89.39 89.33 89.39 1.8K
14:25 89.37 89.37 89.37 89.37 1.4K
14:26 89.33 89.33 89.30 89.30 2.3K
14:27 89.27 89.27 89.27 89.27 4.6K
14:28 89.22 89.23 89.22 89.22 1.3K
14:29 89.21 89.22 89.21 89.22 4.7K
14:30 89.27 89.27 89.27 89.27 0.3K
14:31 89.25 89.25 89.25 89.25 0.5K
14:32 89.20 89.20 89.16 89.16 1.1K
14:33 89.21 89.21 89.11 89.11 3.4K
14:34 89.13 89.20 89.12 89.20 5.7K
14:35 89.18 89.18 89.17 89.17 0.6K
14:36 89.13 89.13 89.07 89.07 4.5K
14:38 89.07 89.07 89.05 89.05 2.4K
14:39 89.10 89.10 89.10 89.10 1.1K
14:41 89.20 89.20 89.20 89.20 0.7K
14:42 89.20 89.20 89.19 89.19 0.7K
14:44 89.18 89.18 89.18 89.18 0.4K
14:45 89.26 89.31 89.26 89.31 2.3K
14:46 89.33 89.33 89.33 89.33 1.0K
14:47 89.34 89.34 89.30 89.30 1.6K
14:48 89.30 89.30 89.30 89.30 1.4K
14:49 89.21 89.22 89.20 89.22 1.6K
14:50 89.24 89.24 89.24 89.24 1.4K
14:51 89.36 89.36 89.31 89.31 1.2K
14:52 89.31 89.31 89.31 89.31 1.2K
14:53 89.32 89.32 89.32 89.32 0.5K
14:54 89.36 89.38 89.35 89.38 8.4K
14:55 89.40 89.40 89.36 89.36 1.6K
14:57 89.36 89.36 89.30 89.31 3.4K
14:58 89.38 89.38 89.33 89.33 1.5K
14:59 89.40 89.40 89.40 89.40 2.1K
15:00 89.37 89.37 89.34 89.34 0.7K
15:01 89.37 89.37 89.32 89.33 2.0K
15:02 89.31 89.31 89.26 89.29 1.5K
15:03 89.39 89.39 89.36 89.36 1.0K
15:04 89.36 89.36 89.31 89.31 1.1K
15:05 89.30 89.32 89.30 89.32 1.1K
15:06 89.36 89.36 89.36 89.36 0.3K
15:07 89.33 89.39 89.33 89.39 6.7K
15:08 89.39 89.39 89.36 89.38 3.6K
15:09 89.42 89.42 89.42 89.42 1.7K
15:10 89.41 89.41 89.39 89.39 0.6K
15:11 89.42 89.42 89.36 89.36 3.0K
15:12 89.33 89.33 89.33 89.33 0.9K
15:13 89.34 89.37 89.34 89.37 1.7K
15:14 89.42 89.42 89.42 89.42 0.1K
15:15 89.40 89.42 89.37 89.37 10.8K
15:16 89.37 89.37 89.33 89.33 1.3K
15:17 89.30 89.31 89.28 89.28 3.1K
15:18 89.28 89.29 89.24 89.24 3.0K
15:19 89.23 89.23 89.20 89.20 2.1K
15:20 89.24 89.25 89.21 89.22 10.5K
15:21 89.23 89.26 89.21 89.21 2.4K
15:22 89.15 89.16 89.15 89.16 2.2K
15:23 89.15 89.15 89.15 89.15 2.2K
15:24 89.10 89.10 89.05 89.05 2.2K
15:25 89.04 89.04 88.98 89.02 5.8K
15:26 89.00 89.00 88.99 88.99 3.0K
15:27 88.94 88.94 88.93 88.93 1.3K
15:28 88.97 88.97 88.93 88.96 1.2K
15:29 88.99 88.99 88.97 88.97 0.8K
15:30 89.02 89.02 89.02 89.02 2.2K
15:31 89.02 89.07 89.02 89.06 2.3K
15:32 89.02 89.02 89.02 89.02 0.6K
15:33 89.00 89.00 88.95 88.95 3.1K
15:34 88.91 88.92 88.91 88.92 2.4K
15:35 88.95 89.00 88.95 89.00 1.9K
15:36 88.98 89.07 88.98 89.07 2.3K
15:37 89.15 89.15 89.14 89.14 2.2K
15:38 89.17 89.18 89.14 89.14 2.9K
15:39 89.14 89.14 89.13 89.14 1.5K
15:40 89.12 89.16 89.10 89.16 2.7K
15:41 89.16 89.16 89.11 89.11 2.8K
15:42 89.07 89.07 89.07 89.07 1.1K
15:43 89.04 89.04 89.04 89.04 1.2K
15:44 89.05 89.07 89.03 89.03 3.7K
15:45 88.97 88.97 88.97 88.97 1.3K
15:47 88.90 88.92 88.90 88.92 10.8K
15:48 88.86 88.94 88.86 88.94 3.9K
15:49 88.97 88.97 88.91 88.91 1.1K
15:50 88.94 88.97 88.92 88.97 6.4K
15:51 89.06 89.06 89.04 89.04 4.9K
15:52 89.06 89.06 89.05 89.05 0.9K
15:53 89.05 89.05 89.05 89.05 0.6K
15:54 89.02 89.05 89.01 89.01 2.0K
15:55 89.01 89.08 88.99 89.07 3.5K
15:56 89.10 89.14 89.10 89.13 2.7K
15:57 89.16 89.16 89.12 89.12 0.8K
15:58 89.12 89.12 89.08 89.10 7.7K
15:59 89.18 89.22 89.15 89.22 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available