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 89.83 89.84 12.2K
09:31 90.11 90.11 89.95 89.95 2.3K
09:32 90.05 90.06 90.01 90.06 2.6K
09:33 90.18 90.18 90.18 90.18 0.8K
09:35 90.18 90.18 90.16 90.16 0.4K
09:36 90.10 90.10 90.00 90.01 6.4K
09:37 90.03 90.03 90.02 90.02 1.5K
09:38 89.90 89.90 89.90 89.90 0.2K
09:39 89.83 89.83 89.83 89.83 0.8K
09:40 89.85 89.86 89.85 89.86 0.8K
09:42 89.72 89.72 89.72 89.72 0.5K
09:43 89.74 89.74 89.74 89.74 0.9K
09:44 89.69 89.69 89.69 89.69 0.7K
09:45 89.76 89.91 89.76 89.88 2.2K
09:46 89.92 89.95 89.90 89.93 6.0K
09:47 89.93 89.93 89.92 89.92 3.9K
09:48 90.01 90.03 90.01 90.03 0.3K
09:49 90.05 90.16 90.05 90.09 6.7K
09:50 90.09 90.09 90.00 90.00 0.7K
09:51 90.08 90.08 90.08 90.08 0.7K
09:52 90.13 90.19 90.13 90.17 11.1K
09:53 90.15 90.19 90.15 90.18 2.0K
09:54 90.12 90.12 90.12 90.12 1.0K
09:55 90.07 90.12 90.07 90.12 5.5K
09:56 90.16 90.16 90.12 90.14 1.4K
09:57 90.13 90.13 90.13 90.13 1.8K
09:58 90.02 90.02 89.98 90.00 9.8K
09:59 90.01 90.01 89.96 89.96 0.6K
10:00 89.98 90.04 89.92 89.92 1.9K
10:01 89.95 89.97 89.95 89.95 2.5K
10:03 89.99 90.00 89.99 90.00 1.0K
10:04 90.05 90.05 90.05 90.05 0.7K
10:05 90.07 90.12 90.07 90.11 1.0K
10:06 90.12 90.13 90.12 90.13 1.4K
10:07 90.15 90.17 90.15 90.17 1.7K
10:08 90.20 90.20 90.20 90.20 3.0K
10:09 90.17 90.17 90.17 90.17 1.1K
10:10 90.18 90.23 90.18 90.23 1.0K
10:11 90.26 90.28 90.22 90.28 7.2K
10:12 90.24 90.24 90.24 90.24 1.2K
10:14 90.20 90.21 90.20 90.21 0.6K
10:15 90.30 90.30 90.30 90.30 0.4K
10:16 90.29 90.29 90.28 90.28 0.8K
10:17 90.29 90.29 90.29 90.29 0.2K
10:18 90.36 90.37 90.35 90.37 1.3K
10:19 90.39 90.41 90.39 90.41 0.5K
10:20 90.39 90.39 90.39 90.39 0.4K
10:21 90.43 90.47 90.43 90.47 6.1K
10:24 90.33 90.33 90.33 90.33 0.6K
10:25 90.34 90.34 90.22 90.22 4.5K
10:27 90.20 90.21 90.20 90.21 0.3K
10:28 90.21 90.21 90.21 90.21 2.4K
10:29 90.25 90.25 90.25 90.25 0.7K
10:30 90.26 90.30 90.26 90.28 2.0K
10:31 90.27 90.27 90.26 90.26 0.8K
10:32 90.25 90.27 90.25 90.27 5.9K
10:33 90.28 90.28 90.28 90.28 0.2K
10:34 90.30 90.30 90.27 90.27 2.4K
10:35 90.27 90.27 90.23 90.23 1.4K
10:36 90.27 90.29 90.27 90.29 3.2K
10:37 90.31 90.31 90.24 90.24 3.4K
10:39 90.29 90.30 90.29 90.29 1.0K
10:40 90.24 90.24 90.24 90.24 3.6K
10:41 90.25 90.25 90.24 90.24 4.8K
10:42 90.31 90.33 90.30 90.33 0.9K
10:43 90.37 90.37 90.36 90.36 1.9K
10:44 90.38 90.41 90.38 90.41 0.6K
10:45 90.41 90.41 90.41 90.41 0.7K
10:46 90.46 90.48 90.46 90.48 2.6K
10:47 90.47 90.50 90.47 90.49 4.1K
10:50 90.53 90.55 90.53 90.55 0.6K
10:51 90.55 90.55 90.53 90.53 4.0K
10:53 90.59 90.59 90.54 90.56 1.4K
10:54 90.55 90.56 90.55 90.56 0.5K
10:55 90.58 90.58 90.54 90.56 1.4K
10:56 90.48 90.48 90.48 90.48 0.6K
10:57 90.49 90.49 90.49 90.49 0.3K
10:58 90.50 90.50 90.49 90.50 1.2K
10:59 90.51 90.51 90.51 90.51 2.1K
11:00 90.51 90.51 90.51 90.51 0.2K
11:01 90.49 90.49 90.49 90.49 0.5K
11:02 90.51 90.51 90.51 90.51 0.7K
11:03 90.50 90.52 90.50 90.51 1.5K
11:05 90.47 90.47 90.46 90.46 1.0K
11:06 90.40 90.40 90.40 90.40 11.0K
11:07 90.39 90.39 90.36 90.36 1.0K
11:09 90.29 90.29 90.29 90.29 0.5K
11:10 90.28 90.33 90.28 90.33 1.7K
11:11 90.30 90.30 90.25 90.30 3.4K
11:12 90.30 90.30 90.30 90.30 0.6K
11:13 90.34 90.34 90.31 90.32 1.1K
11:14 90.33 90.33 90.33 90.33 0.3K
11:15 90.36 90.36 90.34 90.34 0.8K
11:16 90.31 90.31 90.23 90.23 6.6K
11:17 90.28 90.28 90.28 90.28 0.3K
11:18 90.26 90.26 90.23 90.23 2.1K
11:19 90.24 90.25 90.24 90.25 1.0K
11:20 90.29 90.33 90.29 90.29 1.2K
11:21 90.29 90.30 90.29 90.30 0.7K
11:23 90.33 90.33 90.27 90.29 2.3K
11:25 90.24 90.24 90.24 90.24 0.3K
11:26 90.23 90.23 90.20 90.20 3.7K
11:27 90.18 90.18 90.18 90.18 2.4K
11:28 90.17 90.19 90.17 90.19 1.6K
11:30 90.22 90.22 90.22 90.22 1.4K
11:31 90.18 90.19 90.18 90.19 2.2K
11:32 90.23 90.23 90.19 90.21 3.7K
11:33 90.18 90.20 90.18 90.20 0.6K
11:35 90.17 90.18 90.15 90.18 1.1K
11:36 90.24 90.24 90.23 90.23 1.5K
11:37 90.26 90.30 90.26 90.26 1.0K
11:38 90.30 90.30 90.25 90.25 2.9K
11:39 90.26 90.26 90.26 90.26 1.0K
11:40 90.23 90.23 90.23 90.23 0.5K
11:41 90.21 90.21 90.21 90.21 1.9K
11:42 90.25 90.25 90.25 90.25 0.5K
11:43 90.27 90.27 90.25 90.25 2.7K
11:44 90.24 90.24 90.24 90.24 0.1K
11:45 90.24 90.24 90.22 90.22 0.7K
11:46 90.24 90.24 90.22 90.22 1.7K
11:47 90.23 90.24 90.23 90.24 2.4K
11:48 90.23 90.23 90.23 90.23 0.6K
11:49 90.22 90.22 90.22 90.22 0.5K
11:50 90.18 90.21 90.18 90.21 0.9K
11:51 90.21 90.21 90.17 90.19 1.0K
11:52 90.19 90.19 90.19 90.19 0.4K
11:53 90.12 90.15 90.12 90.15 2.9K
11:54 90.15 90.15 90.15 90.15 0.6K
11:56 90.09 90.09 90.07 90.08 8.3K
11:57 90.08 90.08 90.06 90.06 5.8K
11:58 90.09 90.09 90.09 90.09 0.5K
12:00 90.10 90.12 90.10 90.12 2.8K
12:02 90.08 90.11 90.08 90.11 0.2K
12:03 90.10 90.10 90.10 90.10 1.8K
12:06 90.11 90.13 90.11 90.13 3.4K
12:07 90.17 90.17 90.17 90.17 0.1K
12:08 90.18 90.18 90.18 90.18 0.3K
12:09 90.17 90.17 90.12 90.12 0.6K
12:10 90.14 90.16 90.14 90.16 0.9K
12:11 90.19 90.19 90.19 90.19 1.0K
12:12 90.20 90.20 90.20 90.20 1.3K
12:13 90.25 90.26 90.25 90.26 6.4K
12:14 90.23 90.24 90.23 90.23 0.6K
12:15 90.23 90.23 90.19 90.19 1.2K
12:16 90.23 90.24 90.23 90.24 0.4K
12:17 90.27 90.27 90.26 90.26 1.9K
12:18 90.27 90.28 90.27 90.28 0.8K
12:20 90.29 90.33 90.29 90.33 1.5K
12:21 90.33 90.36 90.33 90.36 3.3K
12:22 90.37 90.37 90.35 90.35 0.7K
12:23 90.36 90.36 90.36 90.36 0.4K
12:24 90.34 90.38 90.34 90.35 2.7K
12:26 90.36 90.36 90.36 90.36 0.4K
12:27 90.33 90.35 90.33 90.35 2.6K
12:28 90.35 90.35 90.35 90.35 0.2K
12:29 90.35 90.35 90.33 90.33 1.0K
12:30 90.32 90.36 90.32 90.35 2.0K
12:31 90.37 90.38 90.37 90.38 0.8K
12:32 90.36 90.36 90.35 90.36 1.0K
12:33 90.36 90.36 90.34 90.34 0.4K
12:34 90.32 90.33 90.31 90.31 0.7K
12:36 90.31 90.32 90.31 90.32 0.5K
12:37 90.37 90.37 90.37 90.37 0.6K
12:38 90.36 90.36 90.36 90.36 1.0K
12:39 90.34 90.34 90.32 90.32 0.8K
12:41 90.34 90.34 90.34 90.34 0.2K
12:42 90.29 90.33 90.29 90.31 1.1K
12:43 90.31 90.32 90.31 90.32 2.4K
12:44 90.31 90.31 90.31 90.31 0.8K
12:45 90.31 90.31 90.31 90.31 0.1K
12:46 90.33 90.37 90.33 90.37 1.3K
12:50 90.33 90.33 90.33 90.33 0.6K
12:51 90.36 90.36 90.35 90.35 1.0K
12:52 90.37 90.43 90.37 90.43 2.0K
12:53 90.43 90.43 90.41 90.41 1.1K
12:54 90.40 90.42 90.40 90.42 2.0K
12:55 90.36 90.36 90.36 90.36 0.4K
12:56 90.38 90.38 90.36 90.36 0.6K
12:57 90.36 90.36 90.36 90.36 0.3K
12:58 90.34 90.34 90.34 90.34 0.5K
12:59 90.30 90.30 90.30 90.30 3.6K
13:02 90.34 90.34 90.34 90.34 0.4K
13:03 90.35 90.35 90.33 90.33 0.8K
13:04 90.34 90.34 90.34 90.34 0.9K
13:05 90.33 90.33 90.28 90.28 0.4K
13:06 90.28 90.29 90.28 90.29 2.7K
13:07 90.30 90.33 90.30 90.33 0.4K
13:08 90.33 90.33 90.32 90.32 1.2K
13:09 90.33 90.36 90.33 90.36 0.9K
13:10 90.33 90.33 90.32 90.32 0.4K
13:11 90.34 90.34 90.34 90.34 0.9K
13:12 90.30 90.30 90.30 90.30 0.3K
13:14 90.30 90.30 90.30 90.30 0.4K
13:15 90.29 90.29 90.29 90.29 0.2K
13:16 90.31 90.35 90.30 90.35 1.8K
13:18 90.30 90.31 90.30 90.31 0.8K
13:19 90.32 90.32 90.32 90.32 0.7K
13:20 90.33 90.34 90.33 90.33 3.4K
13:21 90.30 90.30 90.30 90.30 0.4K
13:22 90.30 90.30 90.30 90.30 0.4K
13:23 90.28 90.29 90.28 90.29 2.1K
13:24 90.35 90.35 90.32 90.32 2.3K
13:25 90.31 90.31 90.29 90.29 2.7K
13:26 90.33 90.35 90.32 90.35 3.3K
13:27 90.34 90.34 90.33 90.33 0.6K
13:28 90.37 90.42 90.37 90.42 1.4K
13:29 90.40 90.40 90.40 90.40 1.0K
13:30 90.43 90.44 90.43 90.44 0.5K
13:31 90.40 90.40 90.40 90.40 0.8K
13:32 90.43 90.43 90.43 90.43 0.2K
13:33 90.47 90.47 90.42 90.42 1.7K
13:35 90.47 90.47 90.45 90.45 2.4K
13:36 90.48 90.48 90.48 90.48 0.3K
13:38 90.47 90.47 90.42 90.42 2.1K
13:39 90.45 90.45 90.42 90.42 1.1K
13:40 90.43 90.46 90.43 90.46 1.1K
13:41 90.48 90.48 90.48 90.48 0.2K
13:42 90.47 90.47 90.47 90.47 0.2K
13:44 90.45 90.45 90.44 90.44 1.1K
13:45 90.46 90.46 90.46 90.46 0.6K
13:46 90.45 90.45 90.43 90.43 0.4K
13:47 90.45 90.45 90.40 90.42 2.1K
13:48 90.42 90.43 90.42 90.43 1.6K
13:49 90.41 90.41 90.39 90.39 9.0K
13:51 90.40 90.40 90.40 90.40 0.8K
13:52 90.37 90.37 90.35 90.37 0.9K
13:53 90.37 90.37 90.37 90.37 1.9K
13:54 90.34 90.36 90.34 90.36 1.3K
13:55 90.33 90.33 90.33 90.33 0.4K
13:56 90.33 90.33 90.33 90.33 0.8K
13:57 90.31 90.31 90.24 90.24 0.8K
13:58 90.23 90.23 90.23 90.23 0.5K
13:59 90.23 90.23 90.23 90.23 0.2K
14:00 90.23 90.26 90.23 90.25 1.1K
14:01 90.26 90.26 90.26 90.26 0.5K
14:02 90.30 90.33 90.30 90.32 1.9K
14:03 90.35 90.35 90.35 90.35 0.2K
14:04 90.34 90.34 90.34 90.34 0.4K
14:05 90.34 90.34 90.34 90.34 0.1K
14:06 90.36 90.36 90.36 90.36 0.5K
14:07 90.34 90.34 90.33 90.33 0.5K
14:08 90.34 90.35 90.34 90.34 1.7K
14:09 90.31 90.33 90.31 90.33 1.4K
14:11 90.34 90.34 90.34 90.34 0.3K
14:12 90.29 90.29 90.29 90.29 0.1K
14:13 90.29 90.33 90.29 90.33 1.4K
14:14 90.33 90.33 90.33 90.33 0.3K
14:16 90.30 90.31 90.30 90.31 0.4K
14:17 90.26 90.28 90.26 90.28 1.3K
14:19 90.28 90.29 90.28 90.29 1.1K
14:20 90.26 90.26 90.24 90.24 1.5K
14:21 90.27 90.27 90.26 90.26 3.0K
14:22 90.26 90.29 90.26 90.29 0.4K
14:23 90.25 90.25 90.25 90.25 0.8K
14:24 90.29 90.30 90.29 90.30 1.5K
14:25 90.32 90.32 90.29 90.29 1.1K
14:26 90.27 90.28 90.27 90.28 0.5K
14:27 90.28 90.29 90.28 90.29 0.7K
14:28 90.28 90.29 90.27 90.27 2.4K
14:29 90.27 90.27 90.27 90.27 0.2K
14:30 90.27 90.27 90.25 90.25 2.4K
14:31 90.24 90.24 90.24 90.24 0.3K
14:32 90.22 90.23 90.22 90.23 0.8K
14:34 90.23 90.24 90.23 90.24 2.2K
14:35 90.22 90.22 90.20 90.20 4.5K
14:36 90.18 90.21 90.18 90.21 1.3K
14:37 90.17 90.17 90.17 90.17 0.5K
14:38 90.20 90.21 90.20 90.21 1.5K
14:39 90.18 90.18 90.18 90.18 0.6K
14:40 90.21 90.22 90.19 90.22 0.6K
14:41 90.22 90.22 90.22 90.22 0.5K
14:42 90.21 90.23 90.21 90.22 0.9K
14:43 90.23 90.23 90.20 90.20 1.4K
14:44 90.19 90.19 90.19 90.19 0.1K
14:45 90.16 90.16 90.15 90.15 0.5K
14:46 90.15 90.15 90.15 90.15 1.0K
14:48 90.17 90.17 90.17 90.17 20.2K
14:49 90.16 90.17 90.14 90.14 0.8K
14:51 90.13 90.14 90.12 90.14 1.5K
14:53 90.15 90.15 90.15 90.15 0.7K
14:54 90.14 90.15 90.12 90.15 2.0K
14:56 90.19 90.19 90.19 90.19 0.6K
14:57 90.22 90.22 90.22 90.22 0.7K
14:58 90.19 90.19 90.19 90.19 0.8K
14:59 90.19 90.19 90.19 90.19 0.1K
15:00 90.20 90.20 90.17 90.19 1.2K
15:01 90.20 90.20 90.16 90.17 1.5K
15:02 90.19 90.19 90.19 90.19 1.7K
15:03 90.17 90.17 90.14 90.14 2.2K
15:04 90.16 90.18 90.16 90.17 3.2K
15:05 90.15 90.19 90.15 90.19 3.8K
15:06 90.16 90.18 90.16 90.18 0.6K
15:07 90.17 90.18 90.16 90.18 2.3K
15:08 90.14 90.14 90.14 90.14 0.9K
15:09 90.15 90.16 90.15 90.16 1.3K
15:10 90.12 90.15 90.12 90.13 0.8K
15:11 90.12 90.15 90.12 90.15 0.9K
15:12 90.14 90.14 90.12 90.13 2.6K
15:13 90.14 90.14 90.10 90.13 1.7K
15:14 90.14 90.14 90.10 90.10 4.5K
15:15 90.10 90.10 90.10 90.10 0.5K
15:16 90.08 90.10 90.08 90.08 1.8K
15:17 90.06 90.06 90.04 90.04 0.7K
15:18 90.08 90.08 90.07 90.07 0.5K
15:19 90.07 90.08 90.07 90.07 7.3K
15:20 90.03 90.04 90.03 90.04 0.5K
15:21 90.03 90.11 90.03 90.09 12.7K
15:22 90.14 90.14 90.12 90.12 0.8K
15:23 90.14 90.17 90.13 90.17 2.1K
15:24 90.15 90.15 90.15 90.15 2.2K
15:25 90.10 90.11 90.10 90.11 1.0K
15:26 90.10 90.13 90.10 90.12 9.2K
15:27 90.12 90.16 90.12 90.14 8.3K
15:28 90.13 90.13 90.08 90.08 1.5K
15:29 90.06 90.06 90.05 90.05 4.2K
15:30 90.01 90.03 90.01 90.01 9.6K
15:31 90.02 90.02 90.02 90.02 0.8K
15:32 89.99 90.00 89.96 89.96 3.4K
15:33 89.99 89.99 89.96 89.99 3.9K
15:35 90.00 90.00 90.00 90.00 0.5K
15:36 90.01 90.01 89.99 89.99 0.8K
15:37 89.98 89.98 89.97 89.98 6.8K
15:38 90.00 90.03 90.00 90.03 1.3K
15:39 90.03 90.03 89.98 90.00 2.8K
15:40 90.02 90.02 90.01 90.01 10.2K
15:41 90.04 90.05 90.02 90.05 3.3K
15:42 90.04 90.04 90.04 90.04 0.8K
15:43 90.05 90.05 90.03 90.04 4.0K
15:44 90.05 90.05 90.04 90.04 1.2K
15:45 90.08 90.11 90.08 90.11 2.4K
15:46 90.10 90.12 90.10 90.12 1.5K
15:47 90.11 90.11 90.11 90.11 0.6K
15:48 90.10 90.12 90.10 90.12 1.7K
15:49 90.13 90.13 90.07 90.07 4.4K
15:50 90.03 90.03 90.03 90.03 0.8K
15:51 90.11 90.14 90.11 90.12 0.5K
15:52 90.15 90.17 90.15 90.17 3.1K
15:54 90.12 90.15 90.12 90.15 1.5K
15:55 90.16 90.17 90.10 90.13 4.4K
15:56 90.13 90.13 90.13 90.13 0.4K
15:57 90.11 90.11 90.05 90.05 2.4K
15:58 90.09 90.09 90.06 90.06 2.8K
15:59 90.06 90.18 90.06 90.18 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available