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 89.35 89.35 89.35 89.35 17.4K
09:31 89.19 89.19 89.09 89.17 7.7K
09:32 89.40 89.40 89.37 89.37 4.8K
09:33 89.22 89.30 89.22 89.30 1.9K
09:34 89.36 89.36 89.36 89.36 2.2K
09:35 89.35 89.40 89.34 89.34 2.6K
09:37 89.39 89.39 89.39 89.39 0.3K
09:38 89.32 89.32 89.32 89.32 1.8K
09:39 89.33 89.41 89.33 89.36 1.6K
09:41 89.44 89.44 89.44 89.44 0.5K
09:42 89.46 89.46 89.46 89.46 0.5K
09:43 89.45 89.45 89.45 89.45 1.5K
09:44 89.32 89.35 89.30 89.33 4.9K
09:45 89.34 89.34 89.27 89.27 0.6K
09:46 89.33 89.38 89.33 89.38 4.3K
09:47 89.34 89.41 89.34 89.41 1.7K
09:48 89.42 89.45 89.42 89.45 3.2K
09:49 89.39 89.43 89.39 89.43 2.9K
09:50 89.45 89.47 89.43 89.43 3.2K
09:51 89.51 89.51 89.51 89.51 1.1K
09:52 89.47 89.47 89.47 89.47 0.3K
09:53 89.51 89.56 89.51 89.56 0.9K
09:54 89.56 89.63 89.56 89.63 8.1K
09:55 89.61 89.65 89.61 89.65 1.2K
09:56 89.64 89.64 89.64 89.64 0.3K
09:57 89.58 89.58 89.58 89.57 0.6K
09:58 89.56 89.65 89.56 89.65 2.4K
09:59 89.63 89.69 89.63 89.69 1.0K
10:00 89.73 89.73 89.71 89.71 1.3K
10:01 89.74 89.76 89.74 89.76 1.7K
10:02 89.78 89.80 89.78 89.80 2.9K
10:04 89.72 89.77 89.70 89.70 1.2K
10:05 89.68 89.82 89.68 89.82 2.6K
10:06 89.78 89.78 89.78 89.78 0.2K
10:07 89.84 89.84 89.77 89.82 1.3K
10:08 89.88 89.91 89.85 89.85 12.8K
10:09 89.89 89.89 89.86 89.86 1.0K
10:10 89.90 89.90 89.84 89.84 1.8K
10:11 89.85 89.86 89.84 89.84 3.2K
10:13 89.82 89.82 89.82 89.82 1.0K
10:14 89.85 89.85 89.84 89.85 0.7K
10:15 89.89 89.89 89.85 89.85 1.4K
10:16 89.84 89.84 89.84 89.84 0.4K
10:17 89.85 89.91 89.85 89.86 2.4K
10:18 89.80 89.83 89.80 89.83 1.1K
10:19 89.87 89.87 89.87 89.87 0.4K
10:20 89.86 89.87 89.86 89.87 0.6K
10:21 89.85 89.87 89.83 89.83 4.0K
10:22 89.81 89.81 89.81 89.81 1.2K
10:23 89.84 89.84 89.84 89.84 1.6K
10:24 89.80 89.80 89.80 89.80 0.8K
10:26 89.71 89.75 89.71 89.75 1.6K
10:27 89.77 89.77 89.71 89.71 1.8K
10:28 89.71 89.74 89.68 89.68 1.2K
10:29 89.70 89.70 89.70 89.70 0.2K
10:30 89.68 89.75 89.68 89.75 4.9K
10:31 89.61 89.61 89.61 89.61 2.7K
10:33 89.59 89.59 89.59 89.59 0.2K
10:34 89.59 89.59 89.59 89.59 1.5K
10:36 89.53 89.53 89.53 89.53 0.5K
10:37 89.54 89.54 89.54 89.54 0.6K
10:38 89.50 89.50 89.46 89.46 0.9K
10:39 89.46 89.46 89.46 89.46 0.2K
10:40 89.45 89.45 89.45 89.45 0.3K
10:41 89.45 89.45 89.45 89.45 0.4K
10:42 89.39 89.41 89.39 89.41 1.0K
10:44 89.41 89.41 89.41 89.41 0.1K
10:45 89.42 89.43 89.42 89.43 3.9K
10:46 89.34 89.34 89.34 89.34 0.9K
10:47 89.35 89.35 89.35 89.35 1.0K
10:48 89.35 89.35 89.35 89.35 0.5K
10:49 89.36 89.37 89.36 89.37 0.6K
10:50 89.34 89.36 89.34 89.35 3.6K
10:51 89.30 89.33 89.30 89.33 2.8K
10:52 89.31 89.35 89.30 89.35 1.6K
10:53 89.32 89.35 89.32 89.34 0.5K
10:54 89.30 89.30 89.30 89.30 0.7K
10:55 89.30 89.31 89.30 89.31 1.4K
10:56 89.31 89.31 89.30 89.30 1.0K
10:57 89.31 89.31 89.31 89.31 2.4K
10:58 89.31 89.31 89.30 89.30 1.2K
10:59 89.31 89.34 89.31 89.34 1.2K
11:00 89.28 89.31 89.28 89.31 1.0K
11:01 89.34 89.37 89.34 89.37 0.9K
11:02 89.41 89.41 89.41 89.41 1.0K
11:03 89.40 89.40 89.40 89.40 1.0K
11:04 89.41 89.41 89.39 89.40 0.6K
11:05 89.42 89.42 89.42 89.42 1.3K
11:06 89.41 89.41 89.41 89.41 1.1K
11:08 89.42 89.42 89.42 89.42 0.3K
11:09 89.39 89.39 89.36 89.36 4.9K
11:10 89.38 89.38 89.38 89.38 1.3K
11:11 89.41 89.41 89.41 89.41 1.3K
11:12 89.38 89.38 89.35 89.35 0.6K
11:13 89.33 89.33 89.31 89.32 25.6K
11:14 89.34 89.36 89.33 89.33 4.2K
11:15 89.35 89.39 89.35 89.39 1.6K
11:16 89.41 89.41 89.37 89.37 2.1K
11:17 89.41 89.41 89.41 89.41 1.0K
11:18 89.39 89.43 89.39 89.43 2.8K
11:19 89.45 89.45 89.42 89.42 1.9K
11:21 89.40 89.40 89.40 89.40 0.9K
11:23 89.36 89.36 89.36 89.36 1.4K
11:24 89.42 89.42 89.42 89.42 0.6K
11:25 89.43 89.43 89.40 89.40 1.5K
11:27 89.29 89.31 89.29 89.31 2.5K
11:28 89.34 89.34 89.34 89.34 1.4K
11:30 89.34 89.37 89.34 89.37 3.7K
11:32 89.35 89.35 89.33 89.35 2.2K
11:33 89.37 89.37 89.31 89.31 2.2K
11:34 89.36 89.36 89.36 89.36 0.1K
11:35 89.35 89.35 89.32 89.32 2.2K
11:36 89.36 89.36 89.36 89.36 0.3K
11:37 89.34 89.34 89.34 89.34 0.8K
11:38 89.37 89.37 89.37 89.37 0.2K
11:39 89.39 89.39 89.39 89.39 1.0K
11:40 89.33 89.34 89.33 89.34 2.7K
11:41 89.36 89.36 89.34 89.35 1.3K
11:42 89.33 89.33 89.33 89.33 1.0K
11:43 89.36 89.36 89.35 89.35 2.8K
11:46 89.36 89.37 89.36 89.37 0.5K
11:47 89.36 89.37 89.36 89.37 3.4K
11:48 89.36 89.36 89.36 89.36 0.4K
11:49 89.30 89.32 89.30 89.32 0.7K
11:50 89.32 89.32 89.32 89.31 1.0K
11:51 89.31 89.36 89.31 89.35 0.9K
11:52 89.35 89.35 89.35 89.35 0.9K
11:53 89.31 89.31 89.31 89.31 0.4K
11:54 89.31 89.31 89.26 89.26 4.4K
11:55 89.26 89.29 89.26 89.29 11.3K
11:56 89.28 89.28 89.28 89.28 0.2K
11:57 89.27 89.28 89.27 89.28 0.8K
11:58 89.28 89.30 89.28 89.30 0.7K
11:59 89.24 89.24 89.24 89.24 0.3K
12:00 89.25 89.25 89.24 89.24 1.8K
12:01 89.18 89.18 89.18 89.18 0.3K
12:03 89.20 89.20 89.19 89.19 2.4K
12:04 89.21 89.21 89.20 89.20 1.1K
12:05 89.19 89.19 89.19 89.19 0.1K
12:06 89.18 89.20 89.18 89.19 5.3K
12:07 89.20 89.21 89.20 89.21 5.4K
12:08 89.22 89.22 89.19 89.19 0.8K
12:09 89.21 89.21 89.21 89.21 0.5K
12:10 89.22 89.22 89.22 89.22 0.3K
12:11 89.23 89.25 89.22 89.25 2.1K
12:12 89.24 89.27 89.24 89.27 0.6K
12:13 89.26 89.26 89.23 89.23 0.3K
12:14 89.24 89.24 89.20 89.20 0.8K
12:15 89.22 89.22 89.22 89.22 0.2K
12:16 89.21 89.24 89.21 89.21 4.4K
12:18 89.17 89.17 89.14 89.14 2.3K
12:19 89.19 89.20 89.18 89.18 3.7K
12:20 89.18 89.18 89.17 89.17 1.2K
12:21 89.16 89.16 89.16 89.16 0.2K
12:22 89.12 89.15 89.12 89.15 2.1K
12:23 89.11 89.11 89.11 89.11 0.1K
12:24 89.12 89.12 89.11 89.12 6.1K
12:25 89.09 89.09 89.00 89.01 1.9K
12:26 89.00 89.01 89.00 89.00 1.0K
12:27 88.98 89.01 88.97 88.97 13.4K
12:29 88.93 88.93 88.93 88.93 1.3K
12:30 88.91 88.91 88.91 88.91 1.2K
12:32 88.85 88.86 88.85 88.86 1.2K
12:33 88.87 88.87 88.87 88.87 1.3K
12:34 88.76 88.78 88.76 88.78 2.1K
12:35 88.77 88.77 88.73 88.75 4.9K
12:36 88.73 88.73 88.73 88.73 0.6K
12:37 88.65 88.73 88.65 88.73 6.6K
12:38 88.69 88.77 88.69 88.76 3.7K
12:39 88.74 88.74 88.74 88.74 0.3K
12:40 88.68 88.75 88.68 88.75 3.9K
12:41 88.88 88.88 88.86 88.86 1.1K
12:43 89.00 89.01 89.00 89.01 2.4K
12:44 89.00 89.00 88.95 88.97 1.4K
12:45 89.00 89.02 89.00 89.02 1.0K
12:46 89.10 89.10 89.05 89.05 2.2K
12:47 89.04 89.04 88.95 88.95 1.2K
12:48 88.94 88.94 88.86 88.92 0.7K
12:49 88.91 88.99 88.90 88.99 2.0K
12:50 88.94 88.94 88.94 88.94 0.9K
12:51 88.90 88.90 88.90 88.90 0.8K
12:52 88.84 88.84 88.84 88.84 0.3K
12:53 88.82 88.91 88.82 88.89 6.4K
12:54 88.86 88.86 88.86 88.86 0.8K
12:55 88.80 88.80 88.79 88.79 1.3K
12:56 88.73 88.73 88.73 88.73 0.2K
12:57 88.80 88.80 88.70 88.71 5.1K
12:58 88.75 88.75 88.70 88.71 2.2K
12:59 88.73 88.73 88.65 88.68 3.1K
13:00 88.65 88.65 88.65 88.65 0.7K
13:01 88.75 88.82 88.74 88.80 4.3K
13:02 88.78 88.81 88.78 88.81 1.4K
13:03 88.84 88.86 88.80 88.80 3.0K
13:04 88.85 88.90 88.85 88.90 3.9K
13:05 88.95 88.95 88.88 88.88 9.6K
13:06 88.84 88.84 88.83 88.83 3.1K
13:07 88.89 88.93 88.89 88.93 3.4K
13:08 88.90 88.98 88.90 88.94 1.8K
13:09 89.00 89.00 89.00 89.00 0.8K
13:10 89.07 89.07 89.07 89.07 0.4K
13:11 89.09 89.09 89.09 89.09 7.2K
13:12 89.14 89.15 89.12 89.12 0.9K
13:13 89.08 89.08 89.05 89.08 7.0K
13:14 89.09 89.11 89.09 89.11 1.4K
13:17 89.18 89.18 89.18 89.18 1.9K
13:18 89.16 89.16 89.14 89.14 5.3K
13:19 89.22 89.22 89.22 89.22 0.2K
13:20 89.22 89.24 89.20 89.20 3.3K
13:21 89.20 89.21 89.20 89.20 3.3K
13:22 89.26 89.26 89.26 89.26 1.1K
13:23 89.28 89.31 89.28 89.31 2.5K
13:24 89.28 89.37 89.28 89.29 4.0K
13:25 89.29 89.31 89.28 89.28 2.1K
13:26 89.29 89.33 89.27 89.32 7.5K
13:27 89.38 89.39 89.38 89.39 1.9K
13:28 89.38 89.38 89.34 89.38 13.1K
13:29 89.39 89.43 89.39 89.43 1.3K
13:30 89.54 89.54 89.51 89.51 1.8K
13:31 89.54 89.54 89.54 89.54 0.7K
13:33 89.53 89.58 89.53 89.54 1.4K
13:34 89.59 89.59 89.57 89.57 1.0K
13:35 89.56 89.59 89.56 89.59 0.6K
13:37 89.67 89.67 89.66 89.66 2.3K
13:38 89.67 89.67 89.67 89.67 1.3K
13:39 89.73 89.73 89.71 89.71 6.9K
13:40 89.65 89.65 89.65 89.65 7.0K
13:41 89.59 89.59 89.59 89.59 0.1K
13:42 89.64 89.64 89.64 89.64 1.0K
13:43 89.59 89.59 89.59 89.59 0.1K
13:44 89.58 89.58 89.58 89.58 0.3K
13:45 89.60 89.62 89.58 89.58 6.3K
13:46 89.63 89.63 89.61 89.62 3.2K
13:47 89.61 89.63 89.60 89.60 4.0K
13:48 89.59 89.60 89.56 89.56 2.0K
13:49 89.60 89.60 89.59 89.59 1.7K
13:51 89.55 89.55 89.55 89.55 1.1K
13:52 89.59 89.60 89.59 89.60 0.5K
13:53 89.61 89.62 89.61 89.62 1.5K
13:54 89.66 89.66 89.66 89.66 2.4K
13:55 89.63 89.63 89.61 89.61 0.4K
13:56 89.65 89.67 89.62 89.65 1.9K
13:57 89.64 89.64 89.64 89.64 0.4K
13:58 89.62 89.63 89.60 89.63 3.7K
13:59 89.62 89.62 89.62 89.62 0.2K
14:00 89.62 89.63 89.59 89.62 1.3K
14:01 89.61 89.61 89.56 89.56 5.5K
14:02 89.58 89.58 89.56 89.57 2.5K
14:03 89.59 89.59 89.56 89.56 3.1K
14:04 89.56 89.56 89.54 89.54 2.5K
14:05 89.55 89.55 89.51 89.51 2.0K
14:07 89.59 89.59 89.55 89.55 1.4K
14:08 89.57 89.57 89.57 89.57 0.4K
14:09 89.61 89.62 89.60 89.60 1.3K
14:11 89.62 89.68 89.62 89.68 2.6K
14:12 89.68 89.69 89.65 89.65 3.8K
14:13 89.65 89.67 89.65 89.67 1.1K
14:14 89.65 89.67 89.64 89.64 5.2K
14:15 89.69 89.69 89.69 89.69 4.7K
14:16 89.65 89.67 89.65 89.67 0.3K
14:17 89.65 89.68 89.65 89.67 11.1K
14:18 89.67 89.67 89.66 89.66 1.2K
14:19 89.65 89.69 89.65 89.69 2.9K
14:20 89.69 89.70 89.65 89.65 3.9K
14:22 89.72 89.72 89.72 89.72 3.3K
14:23 89.69 89.69 89.67 89.67 0.9K
14:24 89.67 89.67 89.66 89.66 2.2K
14:25 89.68 89.72 89.68 89.72 1.5K
14:27 89.66 89.66 89.66 89.66 0.5K
14:28 89.67 89.67 89.67 89.67 0.5K
14:29 89.70 89.70 89.66 89.67 6.0K
14:30 89.69 89.72 89.68 89.71 3.7K
14:31 89.73 89.73 89.72 89.72 0.4K
14:32 89.71 89.73 89.71 89.71 4.3K
14:33 89.72 89.75 89.70 89.74 5.2K
14:34 89.76 89.79 89.76 89.79 1.5K
14:35 89.79 89.79 89.74 89.74 6.9K
14:36 89.76 89.78 89.76 89.76 1.6K
14:37 89.75 89.76 89.75 89.76 0.5K
14:38 89.78 89.78 89.77 89.77 3.5K
14:39 89.81 89.82 89.77 89.77 1.6K
14:40 89.76 89.81 89.76 89.79 1.8K
14:41 89.79 89.79 89.76 89.76 6.9K
14:42 89.74 89.81 89.74 89.81 3.4K
14:43 89.82 89.83 89.78 89.83 2.3K
14:44 89.82 89.82 89.79 89.82 4.1K
14:45 89.81 89.83 89.81 89.83 1.0K
14:46 89.81 89.81 89.79 89.79 3.4K
14:47 89.80 89.80 89.78 89.78 0.6K
14:48 89.79 89.79 89.77 89.77 0.5K
14:49 89.79 89.79 89.79 89.79 0.8K
14:50 89.78 89.78 89.78 89.78 0.9K
14:52 89.85 89.85 89.82 89.82 1.4K
14:53 89.81 89.81 89.78 89.78 0.9K
14:54 89.78 89.80 89.78 89.80 0.8K
14:55 89.81 89.81 89.79 89.81 12.4K
14:56 89.80 89.80 89.80 89.80 0.7K
14:57 89.79 89.80 89.79 89.80 4.3K
14:58 89.80 89.80 89.80 89.80 1.0K
14:59 89.83 89.83 89.82 89.82 3.3K
15:00 89.84 89.92 89.83 89.92 2.4K
15:01 90.00 90.01 89.96 89.96 1.5K
15:02 89.97 90.01 89.97 89.98 3.0K
15:03 89.96 89.96 89.92 89.92 2.2K
15:04 89.93 89.97 89.93 89.97 1.2K
15:05 89.96 89.96 89.93 89.93 1.2K
15:06 89.96 89.97 89.93 89.97 1.8K
15:07 89.94 89.94 89.92 89.92 0.9K
15:08 89.92 89.92 89.90 89.91 1.1K
15:09 89.91 89.91 89.91 89.91 0.6K
15:10 89.93 89.94 89.91 89.91 5.0K
15:11 89.91 89.94 89.90 89.94 1.0K
15:12 89.95 89.95 89.92 89.93 2.0K
15:13 89.91 89.93 89.91 89.92 1.8K
15:14 89.92 89.92 89.90 89.90 2.4K
15:15 89.91 89.91 89.87 89.87 0.7K
15:16 89.87 89.88 89.87 89.88 2.0K
15:17 89.90 89.90 89.84 89.84 2.0K
15:18 89.88 89.88 89.88 89.88 4.6K
15:19 89.87 89.87 89.83 89.83 3.0K
15:20 89.82 89.83 89.81 89.81 2.0K
15:21 89.85 89.85 89.82 89.82 1.5K
15:22 89.83 89.85 89.83 89.84 5.5K
15:23 89.84 89.87 89.84 89.86 4.5K
15:24 89.85 89.87 89.85 89.87 3.2K
15:25 89.88 89.88 89.85 89.86 1.5K
15:26 89.84 89.84 89.84 89.84 1.7K
15:27 89.88 89.89 89.87 89.88 3.4K
15:28 89.87 89.91 89.87 89.91 3.0K
15:29 89.90 89.91 89.88 89.90 2.8K
15:30 89.88 89.92 89.88 89.90 2.7K
15:31 89.92 89.94 89.91 89.91 2.0K
15:32 89.90 89.91 89.90 89.90 1.4K
15:33 89.89 89.94 89.89 89.92 2.8K
15:34 89.92 89.95 89.92 89.93 2.5K
15:35 89.92 89.94 89.92 89.94 1.9K
15:36 89.96 89.97 89.95 89.96 1.2K
15:37 89.96 89.96 89.91 89.93 5.5K
15:38 89.91 89.95 89.90 89.93 2.9K
15:39 89.94 89.96 89.94 89.95 4.5K
15:40 89.95 89.95 89.91 89.93 2.3K
15:41 89.94 89.96 89.93 89.93 1.6K
15:42 89.94 89.98 89.94 89.98 2.0K
15:43 89.95 89.95 89.90 89.92 1.6K
15:44 89.92 89.97 89.92 89.97 11.6K
15:45 89.97 89.97 89.96 89.96 3.4K
15:46 89.95 89.97 89.95 89.95 2.3K
15:47 89.94 89.94 89.94 89.94 5.1K
15:48 90.00 90.00 89.97 89.97 3.3K
15:49 89.97 89.97 89.94 89.94 4.6K
15:50 89.89 90.01 89.89 89.99 12.2K
15:51 90.00 90.03 90.00 90.03 2.5K
15:52 90.07 90.07 90.02 90.02 2.6K
15:53 90.03 90.05 90.01 90.05 4.6K
15:54 90.05 90.05 90.02 90.02 2.7K
15:55 90.00 90.05 90.00 90.04 6.6K
15:56 90.06 90.09 90.06 90.07 9.3K
15:57 90.08 90.09 90.08 90.09 5.9K
15:58 90.10 90.12 90.10 90.10 12.8K
15:59 90.10 90.16 90.08 90.16 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available