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 91.14 91.14 91.12 91.12 12.2K
09:31 91.22 91.22 91.15 91.15 0.5K
09:32 91.12 91.15 91.12 91.15 1.1K
09:33 91.16 91.16 91.16 91.16 0.6K
09:34 91.11 91.11 91.10 91.10 3.6K
09:35 91.07 91.07 91.00 91.00 4.7K
09:36 91.04 91.04 91.00 91.03 3.1K
09:37 91.04 91.13 91.04 91.11 8.2K
09:38 91.11 91.11 91.11 91.11 0.3K
09:39 91.18 91.18 91.16 91.16 1.1K
09:40 91.19 91.21 91.18 91.21 0.8K
09:41 91.22 91.23 91.22 91.23 0.7K
09:42 91.27 91.27 91.22 91.23 6.7K
09:43 91.24 91.28 91.24 91.28 5.8K
09:44 91.27 91.27 91.26 91.26 0.9K
09:45 91.18 91.19 91.15 91.15 1.3K
09:46 91.18 91.18 91.18 91.18 0.7K
09:47 91.18 91.18 91.15 91.15 3.7K
09:48 91.07 91.07 91.07 91.07 0.2K
09:49 91.10 91.10 91.10 91.10 0.4K
09:50 91.14 91.14 91.14 91.14 4.7K
09:51 91.13 91.13 91.11 91.11 0.9K
09:52 91.17 91.17 91.17 91.17 0.3K
09:53 91.21 91.21 91.16 91.16 0.5K
09:54 91.18 91.18 91.18 91.18 0.7K
09:55 91.21 91.23 91.21 91.23 0.4K
09:56 91.24 91.24 91.24 91.24 0.9K
09:57 91.23 91.23 91.23 91.23 0.2K
09:58 91.27 91.30 91.27 91.30 7.7K
09:59 91.22 91.22 91.22 91.22 0.2K
10:00 91.25 91.31 91.22 91.30 1.2K
10:01 91.30 91.35 91.30 91.35 0.5K
10:02 91.38 91.38 91.38 91.38 0.9K
10:03 91.38 91.38 91.33 91.38 0.5K
10:04 91.39 91.40 91.39 91.40 0.5K
10:05 91.40 91.40 91.40 91.40 1.7K
10:07 91.41 91.42 91.41 91.42 1.4K
10:08 91.43 91.47 91.41 91.47 2.6K
10:09 91.46 91.46 91.35 91.35 3.3K
10:10 91.40 91.43 91.40 91.43 5.5K
10:12 91.45 91.45 91.44 91.44 1.4K
10:13 91.45 91.45 91.42 91.44 1.5K
10:14 91.39 91.41 91.37 91.39 2.8K
10:15 91.40 91.40 91.39 91.39 2.4K
10:16 91.38 91.38 91.32 91.33 2.4K
10:17 91.33 91.33 91.32 91.32 2.1K
10:18 91.31 91.34 91.31 91.34 2.4K
10:19 91.37 91.37 91.36 91.36 1.5K
10:20 91.31 91.31 91.31 91.31 1.3K
10:22 91.31 91.31 91.27 91.27 1.6K
10:24 91.23 91.23 91.21 91.23 1.9K
10:25 91.21 91.25 91.21 91.25 1.3K
10:26 91.28 91.31 91.26 91.31 1.4K
10:27 91.31 91.31 91.26 91.26 0.5K
10:29 91.34 91.40 91.34 91.40 2.1K
10:30 91.38 91.41 91.38 91.41 0.7K
10:31 91.36 91.37 91.36 91.37 1.0K
10:32 91.38 91.38 91.38 91.38 0.5K
10:33 91.39 91.42 91.39 91.42 1.4K
10:34 91.41 91.43 91.39 91.43 3.3K
10:35 91.45 91.45 91.45 91.45 0.8K
10:36 91.46 91.47 91.46 91.47 1.5K
10:37 91.49 91.54 91.49 91.51 3.9K
10:38 91.53 91.56 91.53 91.56 0.4K
10:40 91.57 91.58 91.57 91.58 0.6K
10:41 91.58 91.60 91.58 91.60 0.5K
10:42 91.57 91.61 91.56 91.58 4.2K
10:44 91.66 91.67 91.66 91.66 2.5K
10:45 91.68 91.68 91.68 91.68 0.2K
10:46 91.68 91.70 91.67 91.67 1.8K
10:47 91.69 91.70 91.68 91.68 6.1K
10:49 91.77 91.81 91.77 91.81 5.3K
10:50 91.79 91.79 91.78 91.78 1.3K
10:51 91.79 91.80 91.75 91.75 6.5K
10:52 91.72 91.74 91.70 91.70 2.3K
10:53 91.76 91.76 91.76 91.76 1.3K
10:54 91.78 91.78 91.78 91.78 0.5K
10:56 91.67 91.67 91.66 91.66 0.9K
10:57 91.67 91.67 91.67 91.67 0.7K
10:58 91.67 91.67 91.67 91.67 0.5K
10:59 91.71 91.71 91.65 91.65 6.1K
11:00 91.65 91.70 91.65 91.70 1.3K
11:01 91.70 91.70 91.69 91.69 1.0K
11:02 91.66 91.67 91.65 91.65 1.4K
11:03 91.64 91.64 91.64 91.64 0.1K
11:04 91.62 91.65 91.62 91.62 2.8K
11:05 91.66 91.66 91.66 91.66 1.0K
11:06 91.67 91.67 91.67 91.67 0.2K
11:07 91.68 91.68 91.68 91.68 1.0K
11:09 91.64 91.64 91.64 91.64 0.2K
11:10 91.66 91.66 91.66 91.66 0.6K
11:11 91.64 91.64 91.64 91.64 0.7K
11:13 91.63 91.63 91.59 91.60 2.7K
11:15 91.60 91.60 91.60 91.60 1.4K
11:16 91.59 91.59 91.58 91.58 0.5K
11:17 91.55 91.55 91.55 91.55 0.5K
11:18 91.55 91.55 91.55 91.55 1.1K
11:19 91.54 91.55 91.53 91.54 2.2K
11:20 91.48 91.48 91.48 91.48 1.2K
11:21 91.48 91.50 91.47 91.49 6.7K
11:22 91.53 91.53 91.53 91.53 0.2K
11:23 91.52 91.55 91.52 91.52 2.8K
11:24 91.49 91.49 91.48 91.48 1.6K
11:26 91.46 91.46 91.46 91.46 0.1K
11:27 91.49 91.49 91.45 91.45 1.3K
11:28 91.46 91.48 91.46 91.46 3.1K
11:29 91.47 91.47 91.47 91.47 0.3K
11:30 91.48 91.50 91.48 91.50 0.6K
11:31 91.51 91.51 91.44 91.45 6.0K
11:32 91.48 91.50 91.46 91.48 3.5K
11:33 91.49 91.49 91.46 91.46 3.0K
11:34 91.46 91.48 91.46 91.47 1.5K
11:35 91.51 91.54 91.51 91.54 1.3K
11:37 91.58 91.58 91.55 91.55 0.7K
11:38 91.57 91.57 91.57 91.57 1.1K
11:39 91.61 91.63 91.61 91.63 0.4K
11:40 91.66 91.67 91.62 91.67 4.7K
11:41 91.68 91.68 91.64 91.65 4.2K
11:43 91.68 91.70 91.68 91.70 1.4K
11:44 91.70 91.70 91.68 91.68 4.8K
11:45 91.69 91.69 91.63 91.63 1.8K
11:46 91.65 91.65 91.65 91.65 1.2K
11:47 91.63 91.64 91.63 91.64 0.9K
11:48 91.65 91.65 91.65 91.65 0.4K
11:49 91.62 91.65 91.62 91.65 1.7K
11:51 91.63 91.63 91.63 91.63 0.6K
11:52 91.59 91.59 91.59 91.59 1.1K
11:53 91.58 91.58 91.58 91.58 2.0K
11:54 91.59 91.59 91.58 91.58 0.8K
11:55 91.56 91.56 91.56 91.56 0.8K
11:56 91.54 91.54 91.54 91.54 0.5K
11:57 91.54 91.54 91.54 91.54 0.2K
11:58 91.54 91.54 91.54 91.54 0.2K
11:59 91.55 91.55 91.52 91.52 13.0K
12:00 91.53 91.53 91.53 91.53 2.5K
12:01 91.48 91.48 91.48 91.48 0.4K
12:02 91.51 91.52 91.51 91.52 1.8K
12:03 91.51 91.53 91.50 91.53 3.4K
12:04 91.54 91.56 91.54 91.54 2.7K
12:06 91.61 91.61 91.61 91.61 2.0K
12:07 91.61 91.61 91.61 91.61 0.3K
12:08 91.65 91.65 91.65 91.65 0.4K
12:10 91.65 91.65 91.65 91.65 0.2K
12:11 91.65 91.65 91.63 91.65 2.2K
12:12 91.65 91.65 91.65 91.65 0.7K
12:13 91.69 91.69 91.69 91.69 0.9K
12:14 91.68 91.68 91.68 91.68 1.8K
12:17 91.71 91.71 91.71 91.71 0.7K
12:18 91.74 91.74 91.74 91.74 1.2K
12:19 91.75 91.75 91.75 91.75 0.5K
12:20 91.73 91.75 91.73 91.75 1.1K
12:21 91.75 91.75 91.75 91.75 0.2K
12:22 91.74 91.74 91.74 91.74 1.0K
12:24 91.78 91.78 91.78 91.78 1.9K
12:25 91.79 91.81 91.77 91.77 0.8K
12:26 91.80 91.80 91.79 91.79 1.4K
12:27 91.79 91.79 91.79 91.79 0.8K
12:28 91.78 91.79 91.77 91.77 1.7K
12:29 91.78 91.78 91.73 91.73 2.0K
12:30 91.75 91.76 91.74 91.74 1.9K
12:31 91.77 91.77 91.75 91.75 1.1K
12:33 91.72 91.75 91.72 91.73 2.0K
12:34 91.75 91.75 91.75 91.75 0.4K
12:35 91.74 91.74 91.74 91.74 1.3K
12:36 91.70 91.72 91.70 91.72 2.6K
12:38 91.72 91.73 91.71 91.71 4.9K
12:39 91.73 91.73 91.68 91.68 1.3K
12:40 91.67 91.68 91.67 91.68 0.6K
12:41 91.70 91.73 91.70 91.72 2.2K
12:43 91.65 91.66 91.65 91.66 1.2K
12:44 91.61 91.61 91.60 91.60 3.8K
12:46 91.57 91.57 91.55 91.55 1.2K
12:47 91.55 91.55 91.55 91.55 1.1K
12:48 91.55 91.55 91.55 91.55 0.9K
12:50 91.48 91.48 91.46 91.47 1.0K
12:51 91.49 91.49 91.48 91.49 2.7K
12:52 91.51 91.51 91.50 91.50 0.8K
12:53 91.51 91.53 91.50 91.53 1.0K
12:54 91.51 91.52 91.50 91.50 0.6K
12:55 91.51 91.52 91.51 91.52 1.5K
12:56 91.52 91.52 91.52 91.52 0.7K
12:59 91.51 91.54 91.51 91.54 0.3K
13:00 91.53 91.53 91.51 91.51 3.3K
13:02 91.49 91.49 91.49 91.49 1.3K
13:03 91.51 91.51 91.51 91.51 0.4K
13:04 91.50 91.53 91.50 91.53 1.3K
13:06 91.51 91.51 91.51 91.51 0.3K
13:07 91.54 91.54 91.53 91.53 2.9K
13:09 91.54 91.54 91.51 91.54 1.2K
13:10 91.52 91.52 91.52 91.52 0.7K
13:13 91.55 91.55 91.55 91.55 0.4K
13:15 91.51 91.52 91.51 91.52 1.5K
13:16 91.50 91.50 91.50 91.50 1.3K
13:18 91.53 91.53 91.53 91.53 0.6K
13:20 91.53 91.53 91.51 91.53 1.1K
13:21 91.54 91.54 91.54 91.54 0.7K
13:23 91.52 91.52 91.52 91.52 2.6K
13:25 91.55 91.55 91.55 91.55 0.3K
13:26 91.53 91.56 91.53 91.56 1.4K
13:27 91.52 91.52 91.52 91.52 0.7K
13:29 91.51 91.51 91.51 91.51 1.0K
13:30 91.51 91.51 91.51 91.51 0.8K
13:32 91.55 91.57 91.54 91.57 1.6K
13:33 91.57 91.57 91.51 91.51 0.7K
13:34 91.55 91.55 91.55 91.55 1.3K
13:35 91.52 91.52 91.52 91.52 0.2K
13:36 91.54 91.55 91.54 91.55 1.2K
13:37 91.53 91.57 91.53 91.57 1.6K
13:38 91.57 91.57 91.56 91.56 1.5K
13:39 91.54 91.56 91.53 91.56 3.8K
13:40 91.56 91.56 91.56 91.56 0.4K
13:41 91.56 91.56 91.56 91.56 0.2K
13:42 91.53 91.53 91.53 91.53 10.5K
13:43 91.53 91.54 91.51 91.51 3.5K
13:44 91.43 91.43 91.38 91.40 4.6K
13:45 91.39 91.39 91.27 91.27 1.0K
13:46 91.16 91.18 91.16 91.18 1.9K
13:47 91.20 91.20 91.20 91.20 0.4K
13:48 91.24 91.24 91.14 91.14 7.3K
13:49 91.15 91.17 91.15 91.17 0.5K
13:50 91.15 91.15 91.14 91.14 2.0K
13:51 91.12 91.15 91.06 91.06 1.9K
13:52 91.19 91.21 91.19 91.21 1.1K
13:53 91.18 91.18 91.16 91.16 0.8K
13:54 91.15 91.18 91.14 91.18 1.9K
13:56 91.02 91.05 91.02 91.05 2.0K
13:57 91.02 91.11 91.02 91.11 3.1K
13:58 91.10 91.10 91.10 91.10 0.4K
14:00 91.12 91.13 91.10 91.10 1.9K
14:01 91.11 91.12 91.11 91.12 2.4K
14:02 91.11 91.18 91.11 91.17 1.4K
14:03 91.19 91.22 91.19 91.22 1.8K
14:04 91.18 91.18 91.18 91.18 0.6K
14:05 91.19 91.19 91.19 91.19 0.2K
14:06 91.20 91.25 91.20 91.25 2.2K
14:07 91.23 91.23 91.18 91.18 3.8K
14:08 91.20 91.20 91.16 91.16 1.2K
14:09 91.21 91.22 91.21 91.22 3.0K
14:10 91.21 91.21 91.15 91.17 2.1K
14:11 91.16 91.16 91.14 91.14 3.8K
14:12 91.14 91.14 91.09 91.09 2.2K
14:13 91.10 91.10 91.09 91.09 0.9K
14:14 91.10 91.11 91.10 91.11 1.1K
14:15 91.11 91.11 91.09 91.09 1.5K
14:17 91.08 91.12 91.08 91.12 4.5K
14:19 91.02 91.06 91.02 91.06 3.4K
14:20 91.04 91.04 91.03 91.03 1.3K
14:21 91.00 91.01 91.00 91.01 1.1K
14:22 90.98 91.00 90.98 91.00 1.6K
14:23 90.98 90.98 90.98 90.98 0.8K
14:24 91.00 91.01 91.00 91.01 2.0K
14:25 91.01 91.01 90.97 90.99 7.2K
14:26 90.97 90.98 90.94 90.96 4.3K
14:27 90.92 90.95 90.92 90.94 1.4K
14:28 90.90 90.90 90.90 90.90 1.0K
14:29 90.87 90.87 90.82 90.82 7.9K
14:30 90.84 90.84 90.78 90.78 3.0K
14:31 90.77 90.80 90.77 90.80 1.3K
14:32 90.78 90.83 90.78 90.83 1.6K
14:33 90.91 90.91 90.87 90.87 2.7K
14:34 90.88 90.89 90.88 90.89 0.9K
14:35 90.89 90.89 90.86 90.86 2.4K
14:36 90.80 90.80 90.80 90.80 0.3K
14:37 90.80 90.80 90.80 90.80 0.3K
14:38 90.80 90.80 90.79 90.80 3.9K
14:39 90.74 90.75 90.74 90.75 1.0K
14:40 90.75 90.75 90.69 90.72 5.8K
14:41 90.69 90.69 90.63 90.67 4.3K
14:42 90.68 90.68 90.68 90.68 0.5K
14:43 90.67 90.67 90.65 90.67 1.5K
14:44 90.68 90.73 90.68 90.73 1.0K
14:45 90.78 90.78 90.78 90.78 0.4K
14:47 90.85 90.85 90.83 90.83 0.6K
14:48 90.81 90.81 90.81 90.81 1.0K
14:49 90.79 90.79 90.79 90.79 1.7K
14:50 90.76 90.76 90.72 90.73 3.3K
14:51 90.74 90.74 90.74 90.74 1.4K
14:52 90.73 90.73 90.71 90.71 1.9K
14:53 90.66 90.68 90.66 90.68 0.3K
14:54 90.66 90.74 90.66 90.71 2.2K
14:55 90.73 90.73 90.68 90.68 1.6K
14:56 90.71 90.71 90.71 90.71 0.6K
14:57 90.70 90.70 90.70 90.70 0.6K
14:58 90.73 90.73 90.71 90.71 1.3K
14:59 90.74 90.74 90.74 90.74 1.2K
15:00 90.66 90.71 90.66 90.71 1.4K
15:01 90.73 90.73 90.72 90.72 3.1K
15:02 90.72 90.72 90.72 90.72 0.3K
15:03 90.72 90.79 90.72 90.77 10.4K
15:04 90.77 90.77 90.74 90.77 2.0K
15:05 90.75 90.77 90.74 90.77 1.3K
15:06 90.78 90.80 90.78 90.80 2.0K
15:07 90.81 90.81 90.81 90.81 0.4K
15:08 90.82 90.82 90.82 90.82 2.2K
15:09 90.79 90.79 90.79 90.79 2.1K
15:10 90.79 90.81 90.79 90.81 6.1K
15:11 90.84 90.85 90.84 90.85 1.5K
15:12 90.84 90.85 90.84 90.85 3.0K
15:13 90.86 90.86 90.83 90.83 1.5K
15:14 90.86 90.88 90.86 90.87 0.5K
15:15 90.89 90.89 90.89 90.89 0.9K
15:16 90.89 90.89 90.88 90.88 1.5K
15:17 90.88 90.88 90.85 90.85 1.3K
15:18 90.86 90.86 90.86 90.86 4.0K
15:19 90.84 90.84 90.84 90.84 0.4K
15:20 90.87 90.88 90.87 90.88 1.2K
15:21 90.87 90.89 90.87 90.89 1.1K
15:23 90.92 90.92 90.85 90.85 1.1K
15:24 90.89 90.91 90.89 90.91 0.8K
15:25 90.92 90.94 90.92 90.94 1.4K
15:26 90.90 90.90 90.89 90.89 0.9K
15:27 90.89 90.93 90.89 90.93 6.5K
15:28 90.90 90.91 90.90 90.91 0.5K
15:29 90.88 90.89 90.87 90.88 1.3K
15:30 90.91 90.91 90.90 90.90 1.3K
15:31 90.92 90.94 90.92 90.94 1.3K
15:32 90.93 90.95 90.92 90.92 1.6K
15:33 90.94 90.94 90.94 90.94 8.3K
15:34 90.94 90.94 90.94 90.94 3.5K
15:35 90.94 90.94 90.90 90.91 8.1K
15:36 90.94 90.98 90.94 90.94 2.6K
15:37 90.93 90.97 90.93 90.97 2.0K
15:38 90.96 90.96 90.96 90.96 1.3K
15:40 91.01 91.06 91.01 91.06 1.2K
15:41 91.07 91.09 91.07 91.09 1.1K
15:42 91.05 91.05 91.01 91.03 2.4K
15:43 91.04 91.05 91.04 91.05 1.6K
15:44 91.08 91.08 91.07 91.07 3.1K
15:45 91.07 91.08 91.06 91.06 6.2K
15:46 91.10 91.10 91.09 91.09 1.3K
15:47 91.09 91.11 91.07 91.11 2.3K
15:48 91.11 91.14 91.11 91.14 2.1K
15:49 91.14 91.14 91.14 91.14 0.7K
15:50 91.06 91.24 91.06 91.17 3.5K
15:51 91.19 91.23 91.19 91.22 5.1K
15:52 91.24 91.24 91.23 91.23 1.9K
15:53 91.23 91.23 91.23 91.23 1.7K
15:54 91.23 91.23 91.23 91.23 1.2K
15:55 91.29 91.29 91.29 91.29 0.9K
15:56 91.31 91.31 91.27 91.27 11.9K
15:57 91.33 91.33 91.33 91.33 1.8K
15:58 91.35 91.38 91.34 91.38 4.8K
15:59 91.32 91.33 91.21 91.21 9.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available