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 90.19 90.19 90.07 90.14 15.0K
09:32 90.27 90.38 90.22 90.27 8.6K
09:33 90.33 90.33 90.33 90.33 0.7K
09:34 90.26 90.26 90.12 90.12 1.4K
09:35 90.24 90.31 90.24 90.31 0.4K
09:36 90.27 90.27 90.27 90.27 1.0K
09:37 90.24 90.28 90.20 90.20 2.3K
09:38 90.15 90.15 90.15 90.15 0.7K
09:39 90.36 90.36 90.36 90.36 0.5K
09:40 90.39 90.39 90.38 90.38 0.7K
09:41 90.48 90.55 90.48 90.54 1.3K
09:42 90.58 90.58 90.53 90.53 1.4K
09:44 90.48 90.48 90.48 90.48 0.2K
09:45 90.54 90.54 90.47 90.47 12.5K
09:46 90.47 90.47 90.43 90.43 1.0K
09:47 90.43 90.43 90.35 90.35 0.9K
09:49 90.29 90.32 90.29 90.32 2.8K
09:51 90.25 90.25 90.25 90.25 0.7K
09:52 90.18 90.18 90.15 90.15 0.8K
09:53 90.15 90.15 90.15 90.15 1.1K
09:54 90.14 90.15 90.14 90.15 59.5K
09:55 90.10 90.10 90.10 90.10 0.2K
09:56 90.10 90.13 90.03 90.13 9.2K
09:57 90.00 90.00 90.00 90.00 2.7K
09:59 89.96 89.96 89.96 89.96 0.5K
10:01 90.10 90.10 90.10 90.10 3.4K
10:02 90.18 90.18 90.18 90.18 0.1K
10:03 90.19 90.19 90.13 90.15 2.3K
10:04 90.19 90.19 90.19 90.19 0.6K
10:05 90.18 90.18 90.18 90.18 0.4K
10:06 90.13 90.20 90.13 90.20 1.3K
10:07 90.17 90.17 90.17 90.17 0.2K
10:08 90.16 90.16 90.05 90.11 5.1K
10:09 90.21 90.22 90.21 90.22 1.6K
10:10 90.22 90.30 90.22 90.30 2.5K
10:11 90.32 90.33 90.27 90.27 3.2K
10:12 90.35 90.36 90.34 90.34 5.9K
10:13 90.29 90.32 90.29 90.32 1.2K
10:14 90.26 90.26 90.26 90.26 2.6K
10:15 90.30 90.30 90.30 90.30 3.0K
10:16 90.32 90.35 90.32 90.35 3.6K
10:18 90.42 90.43 90.41 90.43 5.0K
10:19 90.47 90.47 90.47 90.47 0.5K
10:20 90.45 90.50 90.45 90.49 5.3K
10:21 90.48 90.50 90.47 90.47 2.6K
10:22 90.49 90.49 90.49 90.49 0.4K
10:23 90.44 90.44 90.44 90.44 0.6K
10:24 90.48 90.54 90.48 90.53 1.6K
10:25 90.56 90.56 90.56 90.56 0.7K
10:26 90.56 90.56 90.55 90.55 2.2K
10:29 90.48 90.50 90.48 90.50 0.9K
10:30 90.52 90.52 90.49 90.49 0.6K
10:31 90.52 90.52 90.51 90.51 2.8K
10:32 90.51 90.51 90.51 90.51 1.8K
10:33 90.58 90.58 90.58 90.58 0.3K
10:34 90.53 90.58 90.53 90.58 1.2K
10:35 90.60 90.60 90.60 90.60 1.0K
10:36 90.59 90.59 90.57 90.57 1.0K
10:37 90.60 90.60 90.60 90.60 0.6K
10:38 90.62 90.64 90.60 90.60 2.2K
10:39 90.63 90.63 90.62 90.62 2.0K
10:40 90.61 90.62 90.61 90.62 1.3K
10:41 90.64 90.69 90.64 90.66 1.6K
10:42 90.71 90.71 90.71 90.71 0.3K
10:43 90.72 90.74 90.70 90.70 3.8K
10:44 90.72 90.72 90.69 90.69 2.1K
10:47 90.71 90.71 90.71 90.71 1.7K
10:48 90.72 90.76 90.72 90.76 0.3K
10:49 90.71 90.71 90.69 90.69 0.5K
10:50 90.70 90.73 90.70 90.71 1.1K
10:51 90.74 90.74 90.74 90.74 0.9K
10:52 90.76 90.77 90.76 90.77 0.9K
10:53 90.77 90.79 90.77 90.77 1.4K
10:54 90.77 90.78 90.76 90.78 0.6K
10:55 90.79 90.80 90.79 90.80 1.7K
10:57 90.78 90.78 90.77 90.77 1.0K
10:59 90.75 90.75 90.72 90.73 2.3K
11:00 90.80 90.82 90.80 90.81 2.0K
11:03 90.90 90.90 90.81 90.85 3.2K
11:05 90.80 90.81 90.80 90.81 0.6K
11:06 90.76 90.76 90.74 90.74 0.7K
11:07 90.79 90.81 90.76 90.78 20.8K
11:08 90.73 90.73 90.73 90.73 1.5K
11:09 90.73 90.73 90.73 90.73 0.4K
11:11 90.77 90.78 90.76 90.78 1.0K
11:12 90.80 90.81 90.78 90.81 5.9K
11:14 90.79 90.79 90.79 90.79 0.8K
11:15 90.75 90.78 90.75 90.78 1.5K
11:16 90.78 90.78 90.76 90.77 2.5K
11:17 90.79 90.79 90.77 90.77 0.8K
11:18 90.75 90.77 90.73 90.73 2.6K
11:19 90.70 90.70 90.70 90.70 0.2K
11:20 90.70 90.70 90.70 90.70 0.9K
11:22 90.69 90.70 90.69 90.70 1.9K
11:23 90.70 90.72 90.70 90.72 1.1K
11:24 90.73 90.73 90.70 90.70 1.2K
11:26 90.67 90.67 90.67 90.67 1.3K
11:27 90.59 90.59 90.59 90.59 0.2K
11:28 90.61 90.61 90.61 90.61 1.3K
11:30 90.62 90.62 90.61 90.62 1.3K
11:32 90.63 90.66 90.63 90.66 4.8K
11:34 90.67 90.67 90.67 90.67 2.8K
11:37 90.57 90.57 90.57 90.57 0.3K
11:39 90.62 90.63 90.59 90.59 2.3K
11:40 90.58 90.59 90.57 90.58 2.1K
11:42 90.53 90.53 90.53 90.53 0.7K
11:43 90.51 90.51 90.49 90.49 2.1K
11:44 90.50 90.50 90.50 90.50 0.5K
11:46 90.48 90.52 90.48 90.48 1.9K
11:51 90.48 90.48 90.48 90.48 0.3K
11:52 90.47 90.47 90.47 90.47 0.8K
11:54 90.42 90.42 90.42 90.42 1.2K
11:55 90.39 90.42 90.39 90.40 3.4K
11:56 90.44 90.44 90.44 90.44 0.6K
11:57 90.38 90.40 90.38 90.40 1.2K
11:58 90.37 90.39 90.37 90.37 1.0K
11:59 90.39 90.39 90.39 90.39 9.7K
12:00 90.41 90.43 90.41 90.43 1.6K
12:01 90.40 90.40 90.40 90.40 0.3K
12:02 90.40 90.40 90.40 90.40 0.2K
12:03 90.39 90.39 90.39 90.39 0.2K
12:04 90.41 90.41 90.38 90.38 0.7K
12:05 90.37 90.37 90.36 90.36 0.4K
12:06 90.38 90.38 90.35 90.35 3.3K
12:07 90.38 90.38 90.36 90.36 0.4K
12:08 90.42 90.42 90.37 90.39 2.6K
12:09 90.42 90.42 90.38 90.38 1.2K
12:10 90.42 90.43 90.42 90.42 1.1K
12:11 90.41 90.42 90.41 90.42 0.9K
12:12 90.43 90.43 90.43 90.43 0.2K
12:13 90.41 90.41 90.41 90.41 0.3K
12:14 90.43 90.44 90.43 90.44 0.7K
12:15 90.43 90.44 90.43 90.44 0.7K
12:16 90.47 90.47 90.47 90.47 0.3K
12:17 90.45 90.47 90.43 90.47 10.7K
12:18 90.44 90.44 90.44 90.44 0.7K
12:19 90.47 90.47 90.47 90.47 2.0K
12:21 90.43 90.49 90.43 90.49 1.2K
12:22 90.47 90.52 90.47 90.52 1.0K
12:23 90.52 90.53 90.52 90.53 2.5K
12:24 90.53 90.53 90.53 90.53 2.1K
12:25 90.49 90.50 90.47 90.47 8.3K
12:26 90.48 90.48 90.48 90.48 0.3K
12:27 90.51 90.51 90.46 90.46 0.8K
12:28 90.46 90.47 90.46 90.47 1.7K
12:29 90.54 90.54 90.54 90.53 0.4K
12:30 90.47 90.48 90.47 90.48 1.1K
12:31 90.50 90.50 90.50 90.50 0.6K
12:32 90.44 90.44 90.44 90.44 0.4K
12:33 90.46 90.46 90.46 90.46 0.5K
12:34 90.46 90.47 90.46 90.47 0.8K
12:35 90.46 90.46 90.42 90.46 56.1K
12:37 90.47 90.47 90.43 90.43 2.2K
12:38 90.42 90.42 90.42 90.42 0.5K
12:39 90.44 90.46 90.44 90.46 1.2K
12:40 90.44 90.44 90.44 90.44 0.6K
12:41 90.42 90.43 90.42 90.43 0.9K
12:42 90.45 90.45 90.45 90.45 1.7K
12:43 90.45 90.45 90.45 90.45 0.4K
12:44 90.46 90.46 90.46 90.46 1.9K
12:45 90.46 90.46 90.46 90.46 0.6K
12:46 90.47 90.47 90.47 90.47 2.4K
12:47 90.44 90.44 90.44 90.44 0.2K
12:48 90.43 90.43 90.43 90.43 1.2K
12:49 90.44 90.44 90.42 90.42 0.9K
12:50 90.45 90.45 90.45 90.45 0.2K
12:51 90.48 90.48 90.48 90.48 1.0K
12:52 90.50 90.50 90.47 90.47 0.9K
12:53 90.47 90.47 90.44 90.44 1.1K
12:54 90.42 90.44 90.42 90.44 1.9K
12:55 90.42 90.42 90.42 90.42 0.6K
12:56 90.42 90.42 90.38 90.38 1.3K
12:57 90.36 90.37 90.36 90.37 0.8K
12:58 90.34 90.34 90.34 90.34 0.6K
12:59 90.34 90.34 90.34 90.34 0.7K
13:00 90.35 90.35 90.35 90.35 0.2K
13:01 90.34 90.35 90.34 90.35 1.4K
13:03 90.35 90.35 90.34 90.34 0.9K
13:04 90.35 90.35 90.32 90.32 0.9K
13:05 90.31 90.32 90.31 90.32 0.8K
13:06 90.30 90.30 90.28 90.28 1.0K
13:07 90.28 90.28 90.28 90.28 0.5K
13:08 90.33 90.33 90.32 90.32 1.4K
13:10 90.28 90.28 90.28 90.28 0.6K
13:11 90.31 90.31 90.30 90.30 5.3K
13:12 90.31 90.31 90.31 90.31 0.6K
13:13 90.30 90.32 90.30 90.30 1.7K
13:14 90.31 90.31 90.31 90.31 0.4K
13:15 90.34 90.34 90.34 90.34 0.4K
13:16 90.35 90.35 90.35 90.35 0.2K
13:17 90.34 90.34 90.31 90.32 2.3K
13:18 90.33 90.34 90.31 90.34 6.6K
13:19 90.33 90.33 90.33 90.33 1.7K
13:20 90.36 90.36 90.31 90.31 3.5K
13:21 90.32 90.34 90.32 90.32 3.2K
13:22 90.32 90.32 90.32 90.32 0.4K
13:23 90.30 90.30 90.29 90.29 2.5K
13:25 90.28 90.30 90.27 90.27 2.2K
13:26 90.31 90.31 90.31 90.31 0.8K
13:27 90.32 90.32 90.28 90.29 2.0K
13:28 90.26 90.26 90.26 90.26 1.1K
13:29 90.24 90.24 90.24 90.24 0.2K
13:30 90.24 90.27 90.24 90.26 2.3K
13:31 90.25 90.28 90.25 90.28 1.3K
13:32 90.29 90.29 90.29 90.29 1.6K
13:33 90.26 90.28 90.26 90.28 0.6K
13:34 90.28 90.28 90.24 90.24 1.7K
13:35 90.24 90.27 90.24 90.27 1.7K
13:36 90.28 90.28 90.28 90.28 0.7K
13:37 90.29 90.29 90.27 90.27 1.3K
13:38 90.26 90.26 90.26 90.26 0.3K
13:39 90.26 90.28 90.26 90.28 0.3K
13:40 90.27 90.29 90.27 90.29 1.8K
13:41 90.29 90.29 90.29 90.29 0.7K
13:42 90.29 90.30 90.26 90.26 1.4K
13:43 90.29 90.29 90.29 90.29 0.5K
13:44 90.29 90.29 90.26 90.28 2.2K
13:45 90.28 90.28 90.26 90.26 1.8K
13:46 90.27 90.28 90.26 90.26 1.9K
13:47 90.28 90.28 90.28 90.28 0.4K
13:48 90.29 90.29 90.29 90.29 0.2K
13:49 90.28 90.28 90.28 90.28 0.2K
13:50 90.28 90.30 90.28 90.30 4.0K
13:51 90.31 90.33 90.31 90.32 1.2K
13:52 90.33 90.33 90.33 90.33 0.2K
13:53 90.30 90.30 90.30 90.30 1.3K
13:54 90.37 90.37 90.37 90.37 0.7K
13:56 90.34 90.36 90.34 90.36 0.3K
13:57 90.36 90.40 90.36 90.37 2.1K
13:58 90.37 90.38 90.35 90.38 0.6K
13:59 90.35 90.38 90.35 90.38 1.5K
14:00 90.38 90.41 90.37 90.41 1.7K
14:01 90.41 90.41 90.40 90.40 1.7K
14:02 90.43 90.46 90.43 90.46 2.1K
14:03 90.41 90.42 90.41 90.42 0.9K
14:04 90.42 90.44 90.42 90.44 5.0K
14:06 90.45 90.45 90.41 90.41 3.1K
14:07 90.39 90.41 90.39 90.41 0.3K
14:08 90.39 90.43 90.39 90.43 1.6K
14:09 90.41 90.44 90.41 90.44 1.6K
14:10 90.42 90.42 90.39 90.39 0.5K
14:11 90.37 90.40 90.37 90.40 1.4K
14:12 90.40 90.40 90.39 90.39 2.9K
14:13 90.37 90.38 90.37 90.38 1.7K
14:14 90.38 90.40 90.38 90.40 0.6K
14:15 90.41 90.41 90.39 90.41 1.1K
14:16 90.40 90.40 90.40 90.40 0.3K
14:17 90.40 90.43 90.40 90.40 2.8K
14:18 90.41 90.46 90.41 90.42 2.0K
14:20 90.43 90.43 90.43 90.43 0.4K
14:21 90.41 90.42 90.41 90.42 2.8K
14:22 90.44 90.44 90.44 90.44 0.2K
14:23 90.43 90.43 90.43 90.43 0.3K
14:24 90.44 90.44 90.43 90.43 0.4K
14:25 90.46 90.46 90.43 90.45 3.1K
14:26 90.45 90.49 90.45 90.47 1.2K
14:27 90.48 90.48 90.45 90.45 1.1K
14:28 90.45 90.45 90.45 90.45 1.2K
14:29 90.51 90.51 90.51 90.51 0.5K
14:30 90.51 90.52 90.51 90.52 1.2K
14:32 90.50 90.52 90.50 90.52 2.6K
14:33 90.51 90.51 90.48 90.48 3.4K
14:34 90.51 90.51 90.49 90.49 0.7K
14:35 90.51 90.51 90.49 90.49 0.6K
14:36 90.53 90.53 90.51 90.51 1.8K
14:37 90.51 90.53 90.50 90.52 1.6K
14:38 90.55 90.55 90.53 90.55 1.1K
14:39 90.54 90.55 90.52 90.52 2.0K
14:40 90.51 90.51 90.51 90.51 0.5K
14:41 90.55 90.55 90.54 90.54 0.9K
14:42 90.53 90.53 90.53 90.53 0.1K
14:43 90.54 90.56 90.53 90.53 1.4K
14:44 90.52 90.52 90.52 90.52 0.3K
14:45 90.51 90.54 90.50 90.54 0.9K
14:46 90.55 90.55 90.50 90.50 0.7K
14:47 90.55 90.55 90.51 90.51 1.1K
14:49 90.50 90.51 90.48 90.48 0.8K
14:50 90.48 90.48 90.48 90.48 0.3K
14:51 90.48 90.52 90.47 90.52 2.5K
14:52 90.51 90.52 90.51 90.52 0.5K
14:53 90.50 90.52 90.48 90.48 2.4K
14:54 90.46 90.47 90.46 90.47 0.3K
14:55 90.45 90.45 90.45 90.45 1.4K
14:56 90.46 90.46 90.46 90.46 28.1K
14:57 90.44 90.44 90.42 90.42 7.2K
14:58 90.41 90.43 90.41 90.42 4.2K
14:59 90.44 90.44 90.43 90.44 0.6K
15:00 90.46 90.46 90.41 90.44 1.4K
15:01 90.42 90.44 90.42 90.44 2.1K
15:02 90.43 90.43 90.43 90.43 1.4K
15:03 90.38 90.38 90.33 90.33 2.3K
15:04 90.33 90.33 90.33 90.33 1.4K
15:05 90.35 90.36 90.35 90.36 1.6K
15:06 90.33 90.37 90.33 90.33 0.9K
15:07 90.35 90.35 90.35 90.35 1.3K
15:08 90.34 90.34 90.34 90.34 2.7K
15:09 90.34 90.34 90.34 90.34 0.7K
15:10 90.38 90.38 90.38 90.38 0.4K
15:13 90.41 90.41 90.40 90.40 3.5K
15:14 90.43 90.43 90.43 90.43 0.3K
15:15 90.41 90.41 90.40 90.40 0.4K
15:16 90.41 90.44 90.41 90.44 1.8K
15:17 90.44 90.44 90.44 90.44 0.3K
15:18 90.43 90.43 90.42 90.42 3.8K
15:19 90.43 90.43 90.41 90.41 1.0K
15:20 90.40 90.40 90.39 90.39 8.9K
15:21 90.39 90.39 90.39 90.39 0.4K
15:22 90.39 90.42 90.39 90.42 3.0K
15:23 90.43 90.43 90.40 90.43 2.7K
15:24 90.44 90.44 90.44 90.44 1.5K
15:25 90.42 90.43 90.42 90.43 0.7K
15:26 90.42 90.43 90.42 90.43 1.7K
15:27 90.44 90.46 90.44 90.46 6.9K
15:29 90.44 90.47 90.44 90.47 0.9K
15:30 90.47 90.47 90.42 90.43 3.0K
15:31 90.47 90.47 90.47 90.47 0.4K
15:32 90.46 90.52 90.46 90.48 3.4K
15:34 90.45 90.48 90.45 90.48 3.3K
15:35 90.49 90.49 90.48 90.48 0.7K
15:36 90.51 90.51 90.51 90.51 0.5K
15:37 90.53 90.53 90.50 90.53 2.1K
15:40 90.49 90.49 90.49 90.49 0.7K
15:41 90.46 90.48 90.45 90.45 1.1K
15:42 90.43 90.45 90.43 90.45 2.0K
15:43 90.47 90.47 90.45 90.45 0.8K
15:44 90.48 90.48 90.47 90.47 2.3K
15:45 90.47 90.47 90.42 90.42 1.5K
15:46 90.41 90.43 90.39 90.43 3.3K
15:47 90.39 90.39 90.37 90.37 2.1K
15:48 90.41 90.41 90.40 90.40 1.0K
15:49 90.40 90.40 90.37 90.37 2.0K
15:50 90.30 90.30 90.30 90.30 0.7K
15:52 90.33 90.33 90.33 90.33 0.5K
15:53 90.33 90.33 90.33 90.33 2.1K
15:54 90.25 90.25 90.24 90.24 2.9K
15:55 90.27 90.28 90.27 90.27 2.0K
15:56 90.25 90.25 90.25 90.25 0.5K
15:57 90.29 90.29 90.24 90.26 0.7K
15:58 90.27 90.27 90.24 90.24 1.5K
15:59 90.25 90.26 90.21 90.21 12.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available