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 91.57 91.67 91.49 91.49 13.6K
09:31 91.25 91.25 91.25 91.25 2.2K
09:32 91.22 91.25 91.22 91.25 1.4K
09:33 91.26 91.26 91.17 91.17 3.5K
09:34 91.29 91.29 91.27 91.27 1.0K
09:35 91.31 91.31 91.24 91.24 0.8K
09:36 91.26 91.26 91.26 91.26 0.5K
09:37 91.31 91.31 91.31 91.31 0.3K
09:39 91.26 91.39 91.26 91.35 1.2K
09:40 91.38 91.38 91.38 91.38 0.3K
09:42 91.27 91.30 91.27 91.30 0.9K
09:43 91.29 91.29 91.20 91.20 1.4K
09:44 91.19 91.28 91.19 91.28 3.0K
09:45 91.30 91.30 91.29 91.29 3.4K
09:46 91.27 91.27 91.20 91.24 1.5K
09:47 91.26 91.26 91.17 91.20 1.6K
09:48 91.24 91.24 91.22 91.22 0.5K
09:49 91.23 91.23 91.19 91.19 1.6K
09:50 91.18 91.18 91.18 91.18 0.3K
09:51 91.20 91.23 91.20 91.21 5.6K
09:52 91.26 91.28 91.26 91.28 1.1K
09:56 91.25 91.28 91.25 91.27 1.5K
09:57 91.30 91.30 91.27 91.29 0.9K
09:58 91.29 91.32 91.29 91.32 1.0K
09:59 91.30 91.30 91.30 91.30 0.9K
10:01 91.26 91.26 91.24 91.24 2.0K
10:02 91.30 91.30 91.30 91.30 1.2K
10:04 91.30 91.34 91.30 91.34 1.0K
10:05 91.26 91.26 91.26 91.26 2.2K
10:06 91.24 91.27 91.24 91.27 3.0K
10:07 91.26 91.26 91.26 91.26 0.8K
10:08 91.33 91.33 91.26 91.28 2.1K
10:09 91.31 91.31 91.30 91.30 1.2K
10:11 91.25 91.27 91.25 91.26 2.1K
10:12 91.25 91.25 91.20 91.20 1.3K
10:13 91.23 91.23 91.23 91.23 0.9K
10:14 91.22 91.22 91.18 91.18 1.1K
10:15 91.18 91.21 91.18 91.21 1.3K
10:16 91.24 91.24 91.18 91.18 2.0K
10:17 91.19 91.19 91.15 91.15 0.9K
10:18 91.13 91.13 91.10 91.10 0.9K
10:19 91.13 91.13 91.13 91.13 0.2K
10:20 91.12 91.12 91.12 91.12 1.9K
10:21 91.05 91.06 91.03 91.03 9.2K
10:22 91.05 91.08 91.05 91.08 0.9K
10:23 91.10 91.10 91.07 91.07 0.9K
10:24 91.12 91.12 91.11 91.11 3.1K
10:25 91.09 91.09 91.09 91.09 0.3K
10:26 91.09 91.11 91.09 91.11 86.6K
10:27 91.08 91.08 91.08 91.08 3.0K
10:29 91.12 91.18 91.12 91.18 1.2K
10:30 91.15 91.15 91.13 91.13 1.8K
10:31 91.14 91.14 91.14 91.14 0.5K
10:32 91.11 91.14 91.09 91.11 1.6K
10:33 91.11 91.12 91.11 91.12 1.4K
10:34 91.07 91.13 91.07 91.13 2.0K
10:35 91.10 91.15 91.10 91.15 3.0K
10:36 91.11 91.11 91.11 91.11 0.9K
10:37 91.11 91.11 91.04 91.04 0.8K
10:38 91.08 91.08 91.02 91.03 12.4K
10:39 91.02 91.06 91.02 91.06 1.2K
10:40 91.01 91.03 90.99 91.03 2.0K
10:41 91.01 91.01 91.01 91.01 0.1K
10:42 91.08 91.08 91.06 91.06 1.0K
10:44 91.09 91.09 91.08 91.08 0.6K
10:45 91.09 91.09 91.09 91.09 3.9K
10:46 91.07 91.10 91.06 91.06 1.6K
10:47 91.05 91.05 91.05 91.05 1.7K
10:48 91.10 91.10 91.10 91.10 1.2K
10:49 91.08 91.08 91.08 91.08 0.9K
10:51 91.07 91.07 91.07 91.07 0.4K
10:52 91.09 91.09 91.09 91.09 0.4K
10:53 91.09 91.09 91.09 91.09 0.4K
10:54 91.13 91.13 91.13 91.13 3.8K
10:55 91.11 91.11 91.10 91.10 9.4K
10:56 91.11 91.11 91.11 91.11 2.4K
10:57 91.13 91.13 91.13 91.13 2.3K
10:58 91.13 91.13 91.13 91.13 0.3K
10:59 91.10 91.12 91.10 91.12 0.6K
11:00 91.12 91.14 91.12 91.14 1.8K
11:03 91.11 91.13 91.11 91.13 1.6K
11:05 91.18 91.18 91.17 91.17 0.4K
11:06 91.15 91.16 91.15 91.16 11.7K
11:07 91.17 91.17 91.17 91.17 0.3K
11:08 91.16 91.16 91.16 91.16 1.1K
11:10 91.11 91.11 91.11 91.11 0.3K
11:11 91.11 91.11 91.05 91.05 2.0K
11:12 91.05 91.05 91.04 91.04 0.7K
11:14 91.03 91.03 91.01 91.03 1.5K
11:15 91.04 91.04 91.04 91.04 0.6K
11:16 91.06 91.07 91.06 91.07 2.1K
11:17 91.07 91.09 91.07 91.09 2.6K
11:19 91.09 91.11 91.09 91.11 1.2K
11:20 91.10 91.11 91.10 91.11 0.6K
11:21 91.08 91.08 91.08 91.08 0.8K
11:22 91.05 91.05 91.05 91.05 0.5K
11:23 91.08 91.08 91.08 91.08 0.9K
11:25 91.08 91.08 91.08 91.08 2.4K
11:28 91.11 91.15 91.11 91.15 0.9K
11:29 91.17 91.17 91.16 91.16 3.0K
11:30 91.20 91.20 91.20 91.20 0.1K
11:31 91.19 91.20 91.19 91.19 2.9K
11:33 91.14 91.14 91.13 91.13 2.7K
11:34 91.15 91.15 91.15 91.15 1.5K
11:35 91.13 91.13 91.13 91.13 0.2K
11:36 91.19 91.19 91.17 91.17 7.2K
11:37 91.21 91.21 91.21 91.21 0.8K
11:40 91.14 91.14 91.14 91.14 0.7K
11:42 91.12 91.14 91.11 91.14 2.9K
11:43 91.11 91.11 91.11 91.11 0.3K
11:44 91.12 91.15 91.12 91.15 0.9K
11:45 91.13 91.13 91.13 91.13 0.2K
11:46 91.12 91.12 91.08 91.08 3.5K
11:47 91.12 91.12 91.12 91.12 0.9K
11:48 91.13 91.13 91.13 91.13 0.5K
11:49 91.15 91.16 91.13 91.16 11.5K
11:50 91.16 91.16 91.13 91.13 0.9K
11:51 91.14 91.17 91.13 91.16 2.2K
11:52 91.17 91.17 91.15 91.15 1.2K
11:53 91.15 91.17 91.14 91.14 3.4K
11:55 91.14 91.14 91.14 91.14 1.0K
11:56 91.08 91.08 91.08 91.08 2.1K
11:57 91.09 91.09 91.09 91.09 0.3K
11:58 91.11 91.11 91.07 91.07 0.6K
11:59 91.10 91.10 91.10 91.10 0.3K
12:00 91.12 91.12 91.12 91.12 0.9K
12:01 91.12 91.12 91.11 91.11 0.8K
12:02 91.10 91.10 91.07 91.07 8.6K
12:06 91.11 91.11 91.11 91.11 0.8K
12:07 91.11 91.11 91.10 91.10 1.0K
12:09 91.12 91.12 91.12 91.12 0.7K
12:11 91.07 91.07 91.07 91.07 1.2K
12:13 91.06 91.06 91.06 91.06 0.4K
12:15 91.11 91.11 91.11 91.11 0.1K
12:16 91.12 91.12 91.12 91.12 0.8K
12:17 91.09 91.09 91.09 91.09 0.3K
12:18 91.10 91.10 91.10 91.10 0.7K
12:19 91.00 91.00 91.00 91.00 0.6K
12:21 91.09 91.09 91.09 91.09 0.8K
12:22 91.06 91.08 91.06 91.08 2.9K
12:23 91.07 91.08 91.05 91.08 1.0K
12:24 91.05 91.05 91.05 91.05 0.6K
12:25 91.07 91.07 91.07 91.07 1.2K
12:26 91.09 91.09 91.06 91.06 2.0K
12:27 91.08 91.09 91.08 91.09 0.3K
12:28 91.08 91.08 91.08 91.08 0.6K
12:29 91.08 91.08 91.08 91.08 0.9K
12:30 91.10 91.10 91.10 91.10 1.0K
12:31 91.10 91.10 91.09 91.09 2.5K
12:32 91.09 91.09 91.08 91.08 0.7K
12:34 91.07 91.07 91.07 91.07 0.3K
12:35 91.09 91.12 91.09 91.12 0.6K
12:36 91.12 91.12 91.08 91.08 1.8K
12:37 91.10 91.10 91.09 91.09 0.8K
12:38 91.08 91.08 91.08 91.08 6.6K
12:39 91.14 91.14 91.14 91.14 0.6K
12:40 91.12 91.12 91.12 91.12 0.3K
12:42 91.15 91.15 91.15 91.15 0.5K
12:43 91.18 91.18 91.18 91.18 0.9K
12:44 91.19 91.20 91.16 91.19 1.1K
12:45 91.20 91.20 91.20 91.20 0.4K
12:46 91.20 91.20 91.20 91.20 0.3K
12:47 91.19 91.25 91.19 91.25 4.6K
12:48 91.24 91.24 91.23 91.23 1.5K
12:49 91.24 91.24 91.24 91.24 0.5K
12:50 91.25 91.28 91.25 91.28 2.3K
12:51 91.31 91.31 91.29 91.29 2.9K
12:52 91.32 91.32 91.32 91.32 0.3K
12:53 91.32 91.32 91.32 91.32 1.5K
12:55 91.37 91.37 91.37 91.37 0.5K
12:56 91.35 91.35 91.34 91.34 2.7K
12:57 91.36 91.36 91.36 91.36 0.6K
12:58 91.35 91.35 91.35 91.35 0.5K
12:59 91.33 91.33 91.31 91.31 1.0K
13:00 91.33 91.37 91.33 91.36 1.6K
13:01 91.38 91.38 91.36 91.36 2.0K
13:02 91.36 91.37 91.36 91.37 0.5K
13:03 91.37 91.37 91.37 91.37 10.2K
13:04 91.36 91.36 91.36 91.36 0.8K
13:06 91.32 91.32 91.31 91.31 2.1K
13:08 91.31 91.32 91.31 91.32 0.7K
13:10 91.31 91.33 91.31 91.33 2.0K
13:11 91.31 91.31 91.29 91.29 5.5K
13:12 91.30 91.30 91.29 91.29 5.0K
13:13 91.31 91.31 91.31 91.31 6.2K
13:14 91.32 91.33 91.30 91.30 3.1K
13:15 91.30 91.30 91.30 91.30 5.1K
13:16 91.31 91.33 91.29 91.29 2.2K
13:17 91.28 91.31 91.28 91.30 1.7K
13:18 91.30 91.31 91.29 91.29 3.4K
13:19 91.33 91.33 91.33 91.33 2.0K
13:22 91.23 91.23 91.23 91.23 4.0K
13:23 91.21 91.22 91.21 91.22 0.2K
13:24 91.24 91.24 91.23 91.23 0.4K
13:25 91.23 91.25 91.23 91.25 1.2K
13:28 91.29 91.29 91.29 91.29 1.9K
13:29 91.27 91.27 91.27 91.27 1.1K
13:30 91.27 91.28 91.27 91.28 1.8K
13:31 91.24 91.24 91.24 91.24 1.1K
13:32 91.23 91.25 91.23 91.25 1.7K
13:33 91.26 91.26 91.23 91.24 1.4K
13:34 91.27 91.27 91.27 91.27 1.8K
13:35 91.26 91.26 91.26 91.26 2.2K
13:36 91.26 91.28 91.26 91.28 1.0K
13:37 91.28 91.31 91.28 91.30 4.4K
13:41 91.30 91.30 91.29 91.30 3.2K
13:43 91.33 91.33 91.30 91.31 1.7K
13:44 91.33 91.33 91.32 91.32 1.2K
13:45 91.33 91.34 91.33 91.33 4.4K
13:46 91.32 91.34 91.30 91.33 4.1K
13:47 91.32 91.34 91.32 91.33 1.3K
13:48 91.34 91.34 91.32 91.32 1.2K
13:50 91.34 91.34 91.34 91.34 0.4K
13:51 91.32 91.32 91.30 91.30 1.5K
13:53 91.31 91.31 91.29 91.29 0.5K
13:54 91.29 91.29 91.28 91.28 0.6K
13:55 91.30 91.32 91.26 91.27 6.0K
13:56 91.26 91.26 91.20 91.20 1.8K
13:57 91.14 91.14 91.04 91.12 11.8K
13:58 91.11 91.11 91.11 91.11 0.3K
13:59 91.11 91.13 91.11 91.13 0.8K
14:00 91.11 91.19 91.11 91.19 1.8K
14:01 91.16 91.16 91.15 91.15 0.8K
14:02 91.17 91.20 91.17 91.20 2.8K
14:03 91.21 91.21 91.18 91.18 2.4K
14:04 91.19 91.19 91.17 91.18 0.9K
14:05 91.23 91.23 91.23 91.23 1.2K
14:07 91.22 91.22 91.22 91.22 0.4K
14:08 91.20 91.21 91.18 91.18 3.9K
14:09 91.20 91.20 91.16 91.17 4.3K
14:10 91.10 91.10 91.10 91.10 1.0K
14:11 91.14 91.14 91.14 91.14 0.6K
14:12 91.19 91.19 91.18 91.18 1.6K
14:13 91.21 91.21 91.19 91.19 5.5K
14:14 91.17 91.17 91.17 91.17 0.8K
14:16 91.23 91.24 91.22 91.22 2.4K
14:17 91.21 91.21 91.19 91.19 1.3K
14:18 91.22 91.22 91.22 91.22 2.3K
14:19 91.25 91.26 91.24 91.24 3.5K
14:20 91.24 91.25 91.24 91.25 2.4K
14:22 91.26 91.27 91.26 91.27 2.7K
14:23 91.30 91.30 91.29 91.29 0.8K
14:24 91.28 91.28 91.25 91.27 1.9K
14:25 91.26 91.28 91.25 91.28 2.0K
14:26 91.27 91.27 91.26 91.26 0.9K
14:27 91.28 91.31 91.28 91.29 0.8K
14:28 91.29 91.29 91.29 91.29 1.6K
14:29 91.28 91.28 91.25 91.25 20.2K
14:30 91.27 91.27 91.25 91.25 1.8K
14:31 91.23 91.23 91.23 91.23 1.0K
14:32 91.25 91.25 91.24 91.24 0.8K
14:33 91.20 91.23 91.20 91.23 0.8K
14:34 91.24 91.24 91.23 91.23 0.4K
14:35 91.22 91.24 91.22 91.24 0.7K
14:36 91.21 91.21 91.21 91.21 0.1K
14:37 91.22 91.25 91.22 91.25 2.0K
14:39 91.24 91.24 91.24 91.24 0.8K
14:40 91.24 91.24 91.21 91.20 4.4K
14:41 91.21 91.23 91.19 91.19 1.5K
14:42 91.21 91.21 91.21 91.21 2.2K
14:43 91.25 91.25 91.25 91.25 0.9K
14:44 91.26 91.26 91.26 91.26 1.4K
14:45 91.28 91.28 91.28 91.28 0.7K
14:47 91.29 91.30 91.25 91.25 3.3K
14:48 91.28 91.28 91.28 91.28 1.2K
14:49 91.25 91.30 91.25 91.30 4.0K
14:50 91.29 91.32 91.29 91.31 2.9K
14:51 91.31 91.31 91.31 91.31 0.7K
14:52 91.32 91.33 91.32 91.33 1.7K
14:53 91.32 91.32 91.30 91.30 2.0K
14:54 91.31 91.31 91.30 91.30 1.7K
14:55 91.29 91.29 91.29 91.29 0.3K
14:56 91.30 91.32 91.30 91.30 2.8K
14:57 91.36 91.36 91.36 91.36 0.2K
14:58 91.35 91.36 91.34 91.34 1.2K
14:59 91.34 91.34 91.34 91.34 1.8K
15:00 91.35 91.35 91.33 91.33 0.7K
15:01 91.39 91.39 91.35 91.35 3.7K
15:02 91.35 91.35 91.31 91.31 0.9K
15:03 91.36 91.36 91.36 91.36 2.4K
15:04 91.34 91.35 91.33 91.33 3.7K
15:05 91.36 91.36 91.32 91.32 1.3K
15:06 91.34 91.37 91.34 91.35 7.4K
15:07 91.37 91.40 91.36 91.40 8.3K
15:08 91.40 91.40 91.40 91.40 2.5K
15:09 91.37 91.37 91.37 91.37 0.7K
15:10 91.34 91.36 91.34 91.36 10.2K
15:11 91.36 91.37 91.35 91.36 3.2K
15:12 91.36 91.36 91.34 91.34 1.9K
15:13 91.36 91.36 91.34 91.34 0.6K
15:14 91.36 91.37 91.35 91.35 1.3K
15:15 91.33 91.33 91.33 91.33 3.9K
15:16 91.30 91.30 91.25 91.25 0.5K
15:17 91.24 91.25 91.24 91.25 1.8K
15:18 91.24 91.24 91.24 91.24 1.5K
15:19 91.25 91.25 91.24 91.24 2.6K
15:20 91.26 91.28 91.25 91.28 5.2K
15:21 91.30 91.30 91.30 91.30 0.7K
15:22 91.31 91.31 91.29 91.29 5.7K
15:23 91.30 91.30 91.28 91.28 3.6K
15:24 91.29 91.30 91.28 91.30 2.9K
15:25 91.31 91.34 91.30 91.34 7.9K
15:26 91.35 91.36 91.34 91.36 2.6K
15:27 91.39 91.39 91.38 91.38 2.8K
15:28 91.36 91.36 91.34 91.36 2.9K
15:29 91.38 91.38 91.33 91.33 2.2K
15:30 91.26 91.26 91.26 91.26 0.4K
15:31 91.27 91.30 91.27 91.28 5.9K
15:32 91.22 91.23 91.22 91.23 0.4K
15:33 91.21 91.25 91.21 91.23 44.9K
15:34 91.24 91.24 91.24 91.24 1.4K
15:35 91.23 91.24 91.19 91.19 6.4K
15:36 91.19 91.19 91.14 91.14 1.9K
15:37 91.14 91.14 91.09 91.09 4.7K
15:38 91.07 91.07 91.06 91.07 4.1K
15:39 91.08 91.11 91.08 91.11 3.1K
15:40 91.11 91.16 91.11 91.14 2.8K
15:41 91.16 91.16 91.15 91.16 0.9K
15:42 91.16 91.18 91.16 91.18 5.8K
15:43 91.20 91.20 91.17 91.17 2.0K
15:44 91.19 91.19 91.14 91.14 3.7K
15:45 91.12 91.14 91.11 91.14 1.3K
15:46 91.16 91.17 91.14 91.17 2.8K
15:47 91.18 91.20 91.18 91.20 2.8K
15:48 91.21 91.21 91.21 91.21 0.4K
15:49 91.24 91.24 91.17 91.18 3.6K
15:50 91.15 91.19 91.15 91.19 8.1K
15:51 91.18 91.19 91.18 91.19 1.9K
15:52 91.21 91.21 91.20 91.20 0.9K
15:53 91.16 91.19 91.16 91.19 1.6K
15:54 91.20 91.20 91.17 91.17 3.0K
15:55 91.15 91.15 91.05 91.05 2.2K
15:56 91.07 91.07 91.05 91.06 4.9K
15:57 91.09 91.14 91.09 91.14 3.0K
15:58 91.14 91.14 91.08 91.08 2.3K
15:59 91.07 91.10 91.05 91.10 5.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available