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 89.76 89.77 89.69 89.72 14.6K
09:31 89.65 89.65 89.48 89.48 11.6K
09:32 89.48 89.63 89.48 89.63 2.5K
09:33 89.79 89.79 89.79 89.79 0.6K
09:34 89.74 89.74 89.68 89.68 15.3K
09:35 89.83 89.83 89.76 89.82 5.2K
09:36 89.79 89.82 89.75 89.75 2.3K
09:37 89.79 89.82 89.74 89.82 9.1K
09:38 89.86 89.87 89.86 89.87 0.7K
09:40 89.90 89.90 89.90 89.90 5.5K
09:41 89.93 90.00 89.93 89.97 1.5K
09:42 89.95 90.01 89.94 90.01 1.5K
09:43 89.99 90.02 89.99 90.02 1.3K
09:44 90.08 90.08 90.04 90.04 1.5K
09:45 90.07 90.15 90.07 90.12 3.7K
09:46 90.10 90.12 90.06 90.06 2.1K
09:47 90.13 90.15 90.03 90.03 3.4K
09:48 90.06 90.06 89.97 89.99 1.4K
09:49 89.94 89.98 89.94 89.98 0.6K
09:50 89.93 89.98 89.93 89.97 2.3K
09:51 90.01 90.11 90.01 90.10 4.2K
09:52 90.19 90.21 90.19 90.21 2.1K
09:53 90.20 90.24 90.20 90.24 3.6K
09:54 90.23 90.23 90.23 90.23 0.6K
09:55 90.27 90.27 90.26 90.27 1.6K
09:56 90.24 90.35 90.24 90.34 8.7K
09:57 90.28 90.28 90.27 90.27 1.3K
09:58 90.28 90.28 90.27 90.27 1.4K
09:59 90.26 90.26 90.22 90.22 0.9K
10:00 90.26 90.26 90.23 90.23 0.4K
10:01 90.26 90.26 90.23 90.23 4.8K
10:02 90.24 90.24 90.24 90.24 0.6K
10:03 90.22 90.22 90.22 90.22 0.4K
10:04 90.20 90.20 90.12 90.12 2.4K
10:05 90.12 90.19 90.12 90.14 3.1K
10:06 90.21 90.28 90.21 90.24 4.8K
10:07 90.25 90.26 90.25 90.26 0.6K
10:08 90.20 90.20 90.20 90.20 1.2K
10:09 90.26 90.26 90.26 90.26 0.3K
10:10 90.28 90.28 90.18 90.19 1.4K
10:11 90.21 90.26 90.21 90.23 1.9K
10:12 90.26 90.28 90.26 90.28 4.4K
10:13 90.27 90.27 90.25 90.27 4.1K
10:14 90.28 90.28 90.28 90.28 0.8K
10:16 90.18 90.22 90.18 90.22 4.2K
10:18 90.24 90.24 90.21 90.21 3.6K
10:19 90.14 90.17 90.14 90.14 1.1K
10:20 90.18 90.21 90.17 90.17 0.8K
10:21 90.17 90.25 90.17 90.25 5.9K
10:22 90.26 90.26 90.18 90.17 1.2K
10:23 90.16 90.16 90.16 90.16 0.6K
10:24 90.17 90.17 90.09 90.09 1.0K
10:25 90.14 90.14 90.14 90.14 0.6K
10:26 90.13 90.13 90.13 90.13 0.2K
10:27 90.13 90.13 90.13 90.13 0.5K
10:28 90.13 90.13 90.07 90.07 1.9K
10:29 90.08 90.10 90.08 90.10 1.2K
10:30 90.16 90.16 90.16 90.16 0.3K
10:31 90.19 90.22 90.18 90.22 0.6K
10:32 90.22 90.22 90.16 90.16 1.7K
10:33 90.15 90.15 90.15 90.15 2.8K
10:38 90.06 90.06 90.05 90.05 2.3K
10:39 90.08 90.08 90.08 90.08 0.5K
10:40 90.06 90.06 90.06 90.06 0.5K
10:41 90.06 90.06 90.03 90.03 2.2K
10:42 89.98 89.98 89.98 89.98 0.9K
10:43 90.00 90.00 90.00 90.00 1.3K
10:44 89.99 89.99 89.99 89.99 1.2K
10:45 89.99 90.02 89.98 90.02 1.7K
10:46 90.01 90.03 90.01 90.03 1.0K
10:47 90.04 90.04 90.01 90.01 1.4K
10:48 90.00 90.02 89.99 90.02 3.9K
10:49 90.00 90.03 90.00 90.03 3.8K
10:50 90.04 90.04 90.04 90.04 2.3K
10:51 90.12 90.12 90.09 90.09 3.4K
10:52 90.04 90.06 90.04 90.05 1.4K
10:53 90.04 90.04 90.04 90.04 0.5K
10:54 90.05 90.05 90.04 90.04 1.3K
10:55 90.07 90.12 90.06 90.11 2.2K
10:57 90.06 90.06 90.06 90.06 0.8K
10:59 90.04 90.04 90.02 90.02 5.8K
11:01 90.00 90.02 90.00 90.02 0.8K
11:02 90.02 90.03 90.01 90.03 1.0K
11:03 90.07 90.07 90.06 90.06 1.1K
11:04 90.04 90.04 90.04 90.04 0.5K
11:05 90.07 90.07 90.07 90.07 0.1K
11:06 90.06 90.06 90.06 90.06 3.2K
11:07 90.07 90.07 90.07 90.07 0.4K
11:08 90.13 90.13 90.13 90.13 0.4K
11:10 90.13 90.13 90.12 90.12 1.1K
11:11 90.15 90.15 90.15 90.15 0.4K
11:12 90.16 90.16 90.11 90.11 0.8K
11:13 90.11 90.12 90.11 90.12 3.0K
11:14 90.13 90.13 90.13 90.13 1.2K
11:15 90.13 90.13 90.13 90.13 1.2K
11:16 90.09 90.09 90.07 90.07 3.4K
11:17 90.11 90.11 90.11 90.11 0.8K
11:18 90.16 90.16 90.16 90.16 0.5K
11:20 90.15 90.20 90.12 90.20 107.8K
11:21 90.15 90.15 90.13 90.13 2.8K
11:22 90.10 90.10 90.10 90.10 2.5K
11:23 90.14 90.14 90.14 90.14 0.6K
11:24 90.12 90.12 90.11 90.11 1.4K
11:25 90.08 90.08 90.08 90.08 0.3K
11:26 90.08 90.08 90.08 90.08 1.3K
11:27 90.03 90.03 90.03 90.03 0.9K
11:28 90.01 90.01 90.01 90.01 2.4K
11:29 89.96 89.96 89.96 89.96 0.1K
11:30 89.98 89.98 89.94 89.94 1.0K
11:31 89.94 89.94 89.89 89.89 2.8K
11:32 89.89 89.89 89.87 89.87 1.1K
11:33 89.83 89.83 89.83 89.83 1.2K
11:34 89.89 89.90 89.89 89.90 1.5K
11:35 89.87 89.88 89.86 89.88 3.0K
11:37 89.94 89.95 89.94 89.95 3.0K
11:38 89.89 89.92 89.89 89.90 1.0K
11:39 89.92 89.92 89.92 89.92 0.5K
11:40 89.91 89.91 89.91 89.91 0.7K
11:41 89.93 89.93 89.93 89.93 1.6K
11:43 89.99 89.99 89.94 89.94 1.2K
11:44 89.95 89.95 89.93 89.93 1.8K
11:45 89.99 89.99 89.95 89.96 0.9K
11:46 89.95 89.96 89.94 89.95 3.4K
11:47 89.98 89.98 89.97 89.97 2.6K
11:48 89.95 89.95 89.95 89.95 0.8K
11:50 89.95 89.95 89.95 89.95 0.3K
11:51 89.95 89.95 89.95 89.95 3.3K
11:53 89.99 89.99 89.99 89.99 0.7K
11:54 89.96 89.96 89.96 89.96 1.6K
11:55 89.89 89.90 89.89 89.90 0.3K
11:56 89.91 89.93 89.90 89.90 2.1K
11:57 89.92 89.94 89.92 89.94 0.8K
11:58 89.93 89.93 89.93 89.93 0.6K
11:59 89.90 89.92 89.90 89.92 1.3K
12:00 89.92 89.92 89.92 89.92 1.1K
12:03 89.99 89.99 89.99 89.99 0.4K
12:04 90.02 90.02 90.00 90.00 5.0K
12:05 90.02 90.02 90.02 90.02 0.6K
12:06 89.99 89.99 89.98 89.98 1.3K
12:07 90.00 90.00 90.00 90.00 2.1K
12:08 90.01 90.02 90.01 90.02 0.7K
12:09 90.03 90.03 89.91 89.94 4.8K
12:10 89.95 89.95 89.95 89.95 0.2K
12:11 90.03 90.03 90.03 90.03 0.2K
12:12 90.03 90.03 90.00 90.00 2.0K
12:13 90.01 90.01 90.01 90.01 0.2K
12:14 90.04 90.04 90.02 90.02 0.7K
12:15 90.04 90.04 90.04 90.04 2.5K
12:19 90.11 90.11 90.11 90.11 0.4K
12:21 90.12 90.12 90.10 90.10 0.9K
12:23 90.09 90.09 90.09 90.09 0.4K
12:24 90.12 90.12 90.12 90.12 0.1K
12:25 90.12 90.12 90.12 90.12 1.5K
12:28 90.12 90.12 90.12 90.12 0.6K
12:30 90.10 90.14 90.10 90.14 1.2K
12:31 90.10 90.10 90.08 90.08 2.7K
12:32 90.09 90.10 90.09 90.09 1.6K
12:33 90.10 90.10 90.10 90.10 0.4K
12:34 90.12 90.12 90.12 90.12 0.8K
12:37 90.13 90.13 90.13 90.13 0.7K
12:38 90.13 90.14 90.13 90.14 0.9K
12:40 90.15 90.15 90.14 90.14 1.0K
12:41 90.11 90.11 90.10 90.10 0.5K
12:42 90.07 90.09 90.07 90.09 0.9K
12:43 90.12 90.12 90.10 90.10 1.4K
12:44 90.08 90.09 90.03 90.03 3.3K
12:46 90.08 90.08 90.07 90.07 1.1K
12:47 90.11 90.11 90.10 90.10 1.2K
12:48 90.07 90.09 90.07 90.09 0.6K
12:49 90.07 90.07 90.00 90.00 3.5K
12:50 90.07 90.07 90.02 90.02 1.3K
12:51 90.05 90.05 90.05 90.05 0.2K
12:52 90.09 90.09 90.04 90.04 4.5K
12:53 90.01 90.01 90.01 90.01 0.2K
12:54 89.99 90.00 89.99 90.00 0.6K
12:55 90.00 90.02 90.00 90.02 0.3K
12:57 89.99 89.99 89.99 89.99 0.2K
12:58 89.95 89.95 89.93 89.93 1.4K
12:59 89.85 89.86 89.85 89.85 0.9K
13:00 89.85 89.85 89.85 89.85 1.6K
13:01 89.82 89.82 89.82 89.82 0.8K
13:02 89.88 89.88 89.88 89.88 0.6K
13:03 89.90 89.91 89.90 89.91 1.6K
13:04 89.89 89.89 89.89 89.89 0.6K
13:05 89.85 89.85 89.78 89.78 3.6K
13:06 89.75 89.79 89.75 89.79 4.0K
13:07 89.87 89.87 89.87 89.87 0.2K
13:08 89.89 89.90 89.89 89.90 0.5K
13:11 89.88 89.89 89.88 89.89 1.6K
13:12 89.86 89.89 89.86 89.89 59.3K
13:13 89.93 89.93 89.93 89.93 1.6K
13:14 89.95 89.95 89.95 89.95 0.4K
13:15 89.94 89.94 89.94 89.94 1.1K
13:16 89.94 89.94 89.90 89.90 0.7K
13:17 89.90 89.90 89.90 89.90 1.4K
13:18 89.91 89.92 89.91 89.92 0.9K
13:19 89.86 89.86 89.86 89.86 0.2K
13:20 89.84 89.84 89.84 89.84 1.0K
13:21 89.86 89.86 89.82 89.84 1.9K
13:23 89.80 89.80 89.77 89.80 2.4K
13:25 89.74 89.74 89.74 89.74 0.8K
13:26 89.71 89.71 89.71 89.71 0.5K
13:28 89.69 89.71 89.69 89.69 1.5K
13:29 89.68 89.71 89.68 89.71 1.5K
13:30 89.75 89.75 89.75 89.74 1.0K
13:31 89.79 89.79 89.79 89.79 0.2K
13:32 89.84 89.84 89.82 89.82 1.5K
13:33 89.83 89.84 89.83 89.84 1.8K
13:34 89.85 89.85 89.84 89.84 0.9K
13:35 89.94 89.94 89.94 89.94 0.6K
13:36 89.91 89.91 89.91 89.91 0.1K
13:37 89.92 89.92 89.92 89.92 0.8K
13:38 89.94 89.94 89.94 89.94 1.4K
13:39 89.85 89.85 89.85 89.85 0.6K
13:41 89.92 89.92 89.92 89.92 1.4K
13:44 89.88 89.89 89.82 89.82 3.9K
13:45 89.81 89.81 89.80 89.80 1.2K
13:46 89.82 89.82 89.69 89.78 1.9K
13:47 89.79 89.79 89.79 89.79 1.2K
13:48 89.72 89.72 89.68 89.68 2.0K
13:49 89.64 89.69 89.64 89.69 1.3K
13:50 89.68 89.68 89.63 89.67 1.4K
13:51 89.65 89.65 89.58 89.62 0.8K
13:52 89.62 89.63 89.59 89.62 1.8K
13:53 89.68 89.70 89.68 89.68 1.2K
13:54 89.67 89.68 89.67 89.68 0.5K
13:55 89.75 89.75 89.72 89.72 0.4K
13:56 89.77 89.79 89.77 89.79 1.6K
13:57 89.76 89.80 89.76 89.80 2.5K
13:58 89.75 89.75 89.74 89.74 3.5K
14:00 89.68 89.68 89.64 89.68 3.0K
14:01 89.64 89.66 89.64 89.66 2.2K
14:02 89.70 89.70 89.69 89.69 0.8K
14:03 89.69 89.70 89.69 89.70 0.8K
14:04 89.68 89.70 89.68 89.70 0.4K
14:05 89.79 89.79 89.75 89.75 1.1K
14:06 89.76 89.76 89.73 89.73 2.2K
14:07 89.73 89.73 89.73 89.73 0.6K
14:08 89.74 89.77 89.72 89.72 4.0K
14:09 89.76 89.76 89.76 89.76 0.8K
14:10 89.80 89.80 89.80 89.80 0.2K
14:11 89.75 89.75 89.75 89.75 0.6K
14:12 89.70 89.70 89.70 89.70 1.6K
14:14 89.73 89.73 89.71 89.71 2.2K
14:15 89.63 89.63 89.63 89.63 0.3K
14:16 89.63 89.63 89.63 89.63 0.6K
14:17 89.61 89.64 89.61 89.64 1.0K
14:18 89.65 89.66 89.65 89.66 1.7K
14:19 89.65 89.65 89.65 89.65 0.7K
14:20 89.61 89.66 89.61 89.64 3.3K
14:21 89.67 89.67 89.66 89.67 1.9K
14:22 89.67 89.68 89.67 89.68 3.4K
14:23 89.65 89.69 89.65 89.66 0.7K
14:24 89.66 89.66 89.66 89.66 1.0K
14:25 89.60 89.60 89.60 89.60 2.3K
14:26 89.62 89.62 89.59 89.59 5.5K
14:27 89.60 89.60 89.58 89.58 0.9K
14:28 89.57 89.59 89.57 89.59 1.0K
14:29 89.64 89.64 89.64 89.64 0.4K
14:30 89.62 89.67 89.62 89.66 0.9K
14:31 89.67 89.68 89.67 89.68 1.7K
14:32 89.64 89.64 89.64 89.64 0.2K
14:33 89.65 89.66 89.65 89.65 6.7K
14:34 89.66 89.66 89.66 89.66 1.0K
14:35 89.69 89.70 89.69 89.70 0.8K
14:36 89.67 89.68 89.67 89.68 1.0K
14:37 89.64 89.66 89.64 89.66 0.7K
14:38 89.65 89.70 89.65 89.69 1.7K
14:39 89.61 89.61 89.61 89.61 0.2K
14:40 89.60 89.60 89.55 89.55 3.5K
14:41 89.58 89.58 89.58 89.58 0.2K
14:42 89.58 89.58 89.58 89.58 0.6K
14:44 89.58 89.58 89.52 89.58 4.0K
14:45 89.59 89.64 89.59 89.64 3.9K
14:46 89.61 89.62 89.61 89.62 1.3K
14:47 89.64 89.64 89.64 89.64 0.9K
14:49 89.61 89.61 89.60 89.60 0.4K
14:50 89.60 89.61 89.60 89.61 0.7K
14:52 89.60 89.62 89.60 89.62 0.7K
14:53 89.60 89.62 89.60 89.61 1.8K
14:54 89.62 89.62 89.59 89.59 5.2K
14:55 89.62 89.67 89.62 89.67 2.6K
14:57 89.69 89.71 89.69 89.71 1.1K
14:58 89.72 89.72 89.72 89.72 0.2K
14:59 89.72 89.72 89.72 89.72 1.0K
15:00 89.71 89.71 89.71 89.71 0.4K
15:01 89.71 89.71 89.71 89.71 2.0K
15:02 89.66 89.66 89.66 89.66 1.8K
15:03 89.65 89.65 89.63 89.64 1.5K
15:04 89.64 89.64 89.61 89.61 4.1K
15:05 89.61 89.61 89.58 89.58 6.7K
15:06 89.58 89.58 89.54 89.54 2.2K
15:07 89.54 89.56 89.53 89.56 5.4K
15:08 89.55 89.55 89.55 89.55 0.6K
15:09 89.56 89.57 89.56 89.57 1.9K
15:10 89.57 89.57 89.50 89.50 1.8K
15:11 89.57 89.57 89.56 89.56 3.5K
15:12 89.57 89.59 89.56 89.56 4.7K
15:13 89.54 89.54 89.53 89.54 3.4K
15:14 89.53 89.55 89.53 89.54 1.5K
15:15 89.52 89.53 89.52 89.53 2.4K
15:16 89.51 89.54 89.51 89.54 11.6K
15:17 89.48 89.48 89.46 89.47 4.2K
15:18 89.49 89.49 89.48 89.48 2.4K
15:19 89.49 89.49 89.47 89.47 1.5K
15:20 89.47 89.54 89.47 89.53 3.8K
15:21 89.54 89.54 89.51 89.51 3.2K
15:22 89.52 89.56 89.52 89.55 5.2K
15:23 89.55 89.55 89.54 89.54 1.3K
15:24 89.55 89.56 89.54 89.56 3.4K
15:25 89.57 89.57 89.57 89.57 1.6K
15:26 89.57 89.57 89.54 89.55 5.2K
15:27 89.55 89.56 89.55 89.55 1.3K
15:28 89.57 89.60 89.57 89.57 2.8K
15:29 89.58 89.58 89.56 89.56 5.4K
15:30 89.56 89.59 89.56 89.59 1.2K
15:31 89.58 89.58 89.55 89.55 1.7K
15:32 89.58 89.63 89.58 89.58 3.3K
15:33 89.57 89.57 89.56 89.56 0.8K
15:34 89.56 89.57 89.56 89.57 3.6K
15:35 89.58 89.58 89.56 89.57 3.1K
15:36 89.58 89.59 89.57 89.57 3.9K
15:37 89.55 89.55 89.55 89.55 1.0K
15:38 89.57 89.57 89.57 89.57 0.6K
15:39 89.55 89.55 89.53 89.54 1.7K
15:40 89.51 89.52 89.50 89.50 6.2K
15:41 89.48 89.48 89.42 89.42 1.5K
15:42 89.42 89.42 89.38 89.38 2.1K
15:43 89.38 89.39 89.38 89.39 0.8K
15:44 89.36 89.39 89.36 89.39 3.3K
15:45 89.40 89.43 89.40 89.43 1.4K
15:46 89.41 89.43 89.41 89.43 0.7K
15:47 89.44 89.45 89.44 89.45 2.1K
15:48 89.47 89.47 89.45 89.47 0.9K
15:49 89.44 89.44 89.44 89.44 0.4K
15:50 89.45 89.50 89.42 89.50 4.3K
15:51 89.48 89.50 89.48 89.50 3.2K
15:52 89.48 89.48 89.47 89.47 1.5K
15:53 89.45 89.49 89.45 89.48 25.1K
15:54 89.45 89.45 89.40 89.42 4.9K
15:55 89.40 89.46 89.38 89.46 15.7K
15:56 89.49 89.51 89.49 89.51 3.8K
15:57 89.44 89.44 89.44 89.44 0.7K
15:58 89.45 89.45 89.40 89.40 2.8K
15:59 89.40 89.44 89.38 89.44 10.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available