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 90.81 90.81 90.60 90.74 9.7K
09:31 90.72 90.72 90.72 90.72 0.7K
09:32 90.77 90.84 90.74 90.80 8.9K
09:33 90.88 90.88 90.75 90.75 2.9K
09:34 90.91 90.91 90.86 90.86 1.3K
09:35 90.91 90.93 90.88 90.89 1.2K
09:36 90.90 90.91 90.90 90.91 1.6K
09:37 90.89 90.89 90.89 90.89 0.7K
09:38 90.86 90.90 90.86 90.87 1.6K
09:39 90.90 90.90 90.86 90.88 1.2K
09:40 90.93 90.93 90.86 90.86 0.7K
09:41 90.83 90.89 90.83 90.89 1.3K
09:42 90.89 90.95 90.89 90.94 1.8K
09:43 91.00 91.00 90.95 90.95 2.2K
09:44 90.94 90.94 90.94 90.94 0.4K
09:45 90.97 90.97 90.97 90.97 2.4K
09:46 90.99 90.99 90.99 90.99 2.1K
09:47 91.00 91.01 90.98 90.99 2.2K
09:48 90.98 90.99 90.98 90.99 1.1K
09:49 91.03 91.08 91.03 91.08 3.1K
09:50 91.04 91.12 91.04 91.12 2.7K
09:51 91.14 91.20 91.14 91.20 1.0K
09:52 91.20 91.20 91.11 91.16 1.3K
09:53 91.17 91.17 91.17 91.17 0.7K
09:54 91.14 91.17 91.14 91.17 2.4K
09:55 91.19 91.19 91.19 91.19 2.5K
09:56 91.14 91.18 91.14 91.18 1.0K
09:57 91.15 91.16 91.15 91.16 0.8K
09:58 91.14 91.14 91.08 91.08 2.1K
09:59 91.07 91.07 91.07 91.07 0.6K
10:00 91.00 91.07 91.00 91.07 14.9K
10:01 91.10 91.15 91.10 91.10 5.8K
10:02 91.13 91.15 91.12 91.15 0.9K
10:03 91.13 91.15 91.12 91.12 5.4K
10:04 91.18 91.19 91.16 91.16 1.3K
10:05 91.17 91.20 91.16 91.20 1.2K
10:06 91.23 91.23 91.18 91.23 2.9K
10:07 91.21 91.22 91.21 91.22 0.8K
10:08 91.22 91.22 91.22 91.22 0.2K
10:09 91.24 91.24 91.22 91.22 1.7K
10:10 91.23 91.24 91.21 91.21 6.2K
10:11 91.23 91.31 91.23 91.31 3.4K
10:12 91.26 91.32 91.26 91.32 1.7K
10:13 91.33 91.37 91.33 91.37 2.9K
10:14 91.41 91.41 91.39 91.39 2.3K
10:17 91.45 91.45 91.45 91.45 1.1K
10:18 91.46 91.46 91.46 91.46 0.6K
10:19 91.50 91.50 91.50 91.50 1.8K
10:20 91.54 91.56 91.51 91.56 1.5K
10:21 91.57 91.57 91.57 91.57 1.1K
10:22 91.63 91.63 91.63 91.63 0.6K
10:23 91.58 91.59 91.56 91.59 2.4K
10:24 91.59 91.59 91.55 91.55 1.3K
10:25 91.54 91.62 91.54 91.62 0.4K
10:26 91.62 91.64 91.59 91.64 2.7K
10:27 91.57 91.57 91.56 91.56 0.8K
10:28 91.53 91.53 91.51 91.51 3.7K
10:29 91.52 91.54 91.51 91.53 3.8K
10:30 91.55 91.55 91.55 91.55 0.6K
10:31 91.55 91.56 91.53 91.55 7.6K
10:32 91.63 91.65 91.63 91.64 2.6K
10:33 91.65 91.65 91.62 91.62 0.8K
10:34 91.65 91.67 91.65 91.66 0.8K
10:35 91.66 91.68 91.66 91.68 1.7K
10:36 91.65 91.65 91.65 91.65 1.1K
10:37 91.68 91.68 91.66 91.66 1.3K
10:38 91.61 91.66 91.60 91.60 3.2K
10:40 91.55 91.57 91.55 91.57 1.4K
10:41 91.58 91.59 91.57 91.57 4.0K
10:42 91.57 91.58 91.55 91.55 1.6K
10:43 91.60 91.60 91.60 91.60 0.9K
10:44 91.60 91.60 91.60 91.60 2.5K
10:45 91.60 91.60 91.58 91.58 0.7K
10:46 91.62 91.62 91.56 91.56 1.7K
10:47 91.62 91.66 91.62 91.62 2.1K
10:48 91.60 91.68 91.60 91.68 3.5K
10:49 91.65 91.65 91.61 91.61 1.9K
10:50 91.65 91.65 91.65 91.65 0.4K
10:51 91.63 91.64 91.63 91.64 5.0K
10:52 91.62 91.66 91.62 91.66 0.5K
10:53 91.62 91.63 91.60 91.60 1.0K
10:54 91.63 91.66 91.63 91.66 0.9K
10:55 91.66 91.68 91.66 91.68 2.5K
10:56 91.73 91.74 91.72 91.74 5.8K
10:57 91.69 91.69 91.69 91.69 1.7K
10:59 91.76 91.80 91.75 91.75 10.6K
11:00 91.76 91.82 91.76 91.81 2.6K
11:01 91.81 91.83 91.81 91.82 2.7K
11:02 91.83 91.83 91.83 91.83 0.9K
11:03 91.86 91.90 91.86 91.90 2.0K
11:04 91.93 91.99 91.92 91.99 1.3K
11:05 92.02 92.02 92.02 92.02 2.7K
11:06 92.03 92.03 92.00 92.02 1.1K
11:07 92.01 92.06 92.01 92.01 2.5K
11:08 92.02 92.02 92.02 92.02 2.6K
11:09 91.96 92.03 91.96 92.03 2.9K
11:10 91.99 91.99 91.93 91.96 1.1K
11:11 91.97 91.97 91.97 91.97 0.3K
11:12 91.99 92.00 91.99 92.00 3.8K
11:14 92.07 92.07 92.05 92.05 2.7K
11:16 92.14 92.14 92.12 92.14 1.9K
11:17 92.15 92.26 92.15 92.26 4.6K
11:18 92.26 92.32 92.26 92.32 4.5K
11:19 92.35 92.35 92.34 92.35 5.5K
11:20 92.40 92.40 92.39 92.39 2.7K
11:21 92.43 92.48 92.43 92.48 1.3K
11:22 92.47 92.51 92.47 92.49 2.4K
11:23 92.50 92.54 92.50 92.54 2.3K
11:24 92.61 92.61 92.61 92.61 1.6K
11:25 92.67 92.67 92.66 92.67 3.4K
11:26 92.62 92.72 92.62 92.72 4.9K
11:27 92.76 92.78 92.74 92.78 4.0K
11:28 92.78 92.79 92.76 92.79 3.7K
11:29 92.69 92.75 92.69 92.75 3.3K
11:30 92.74 92.74 92.72 92.72 1.9K
11:31 92.76 92.79 92.76 92.76 0.7K
11:32 92.76 92.79 92.75 92.79 10.5K
11:33 92.78 92.78 92.75 92.75 3.8K
11:35 92.86 92.88 92.82 92.88 2.0K
11:36 92.87 92.89 92.86 92.87 5.3K
11:37 92.88 92.89 92.88 92.89 1.4K
11:38 92.84 92.84 92.84 92.84 0.6K
11:39 92.93 92.94 92.89 92.93 19.7K
11:40 92.88 92.88 92.83 92.85 1.3K
11:41 92.83 92.93 92.83 92.89 5.7K
11:42 92.82 92.86 92.82 92.86 1.9K
11:43 92.92 92.92 92.84 92.84 1.6K
11:44 92.83 92.83 92.83 92.83 1.2K
11:45 92.88 92.91 92.88 92.91 5.1K
11:46 92.92 92.97 92.90 92.96 3.8K
11:47 93.01 93.01 93.01 93.01 1.3K
11:48 92.99 92.99 92.98 92.98 1.8K
11:50 93.00 93.00 93.00 93.00 4.4K
11:52 93.11 93.11 93.11 93.11 0.4K
11:53 93.11 93.11 93.11 93.11 1.3K
11:54 93.11 93.11 93.11 93.11 0.4K
11:55 93.07 93.07 93.07 93.07 2.4K
11:57 93.21 93.21 93.20 93.20 0.6K
11:58 93.26 93.27 93.25 93.27 1.5K
11:59 93.25 93.25 93.25 93.25 3.6K
12:00 93.31 93.33 93.31 93.33 0.3K
12:01 93.36 93.42 93.36 93.42 3.3K
12:02 93.40 93.40 93.35 93.38 11.1K
12:03 93.40 93.50 93.40 93.49 10.0K
12:04 93.50 93.54 93.50 93.54 2.9K
12:05 93.49 93.49 93.49 93.49 2.1K
12:06 93.54 93.55 93.52 93.55 4.8K
12:07 93.54 93.60 93.54 93.60 2.7K
12:08 93.56 93.64 93.56 93.64 1.9K
12:09 93.69 93.74 93.69 93.73 2.4K
12:10 93.72 93.72 93.72 93.72 1.1K
12:11 93.75 93.85 93.75 93.82 7.6K
12:12 93.84 93.85 93.82 93.85 92.1K
12:13 93.85 93.89 93.85 93.88 17.0K
12:14 93.90 93.94 93.90 93.90 3.8K
12:15 93.92 93.92 93.86 93.86 3.6K
12:16 93.91 93.95 93.91 93.94 4.5K
12:17 93.93 93.97 93.93 93.96 96.5K
12:18 93.98 94.03 93.98 94.02 5.2K
12:19 94.00 94.02 94.00 94.02 3.6K
12:20 94.05 94.05 93.99 94.00 6.4K
12:22 93.88 93.88 93.88 93.88 0.6K
12:23 93.93 93.99 93.93 93.99 91.5K
12:24 94.02 94.10 94.02 94.10 1.5K
12:25 94.05 94.05 94.05 94.05 0.8K
12:26 94.02 94.02 94.02 94.02 0.5K
12:27 94.04 94.04 94.04 94.04 0.3K
12:28 93.99 93.99 93.96 93.96 2.4K
12:29 94.07 94.07 94.07 94.07 0.6K
12:30 93.98 94.03 93.98 94.00 6.9K
12:31 94.08 94.09 94.08 94.09 2.6K
12:32 94.08 94.10 94.04 94.04 93.2K
12:34 93.99 93.99 93.96 93.96 1.9K
12:35 94.00 94.00 93.98 93.98 1.7K
12:36 94.01 94.04 93.99 93.99 3.9K
12:37 93.97 93.98 93.97 93.98 8.6K
12:39 93.92 93.92 93.92 93.92 1.6K
12:40 93.93 93.93 93.87 93.87 2.3K
12:41 93.83 93.85 93.78 93.78 3.9K
12:42 93.74 93.74 93.69 93.70 3.0K
12:43 93.69 93.69 93.64 93.64 0.8K
12:44 93.60 93.60 93.51 93.51 4.9K
12:45 93.52 93.52 93.51 93.51 3.8K
12:46 93.36 93.36 93.36 93.36 0.1K
12:47 93.30 93.32 93.29 93.32 3.2K
12:48 93.37 93.41 93.37 93.38 12.7K
12:49 93.40 93.42 93.40 93.42 1.9K
12:50 93.33 93.41 93.33 93.41 3.1K
12:51 93.34 93.36 93.33 93.36 1.4K
12:52 93.32 93.32 93.31 93.31 4.5K
12:53 93.30 93.30 93.27 93.27 2.7K
12:54 93.28 93.28 93.15 93.19 2.7K
12:55 93.22 93.22 93.18 93.18 4.1K
12:56 93.16 93.16 93.07 93.07 4.9K
12:57 93.00 93.00 92.96 92.97 2.3K
12:58 92.97 92.97 92.95 92.95 1.1K
12:59 92.96 92.99 92.96 92.96 4.5K
13:00 93.01 93.01 93.01 93.01 0.6K
13:01 93.07 93.07 92.91 92.91 3.9K
13:03 92.96 92.97 92.96 92.97 1.8K
13:04 92.96 93.01 92.96 93.01 8.7K
13:05 92.97 92.97 92.97 92.97 1.1K
13:06 93.03 93.03 92.98 92.98 2.9K
13:07 93.00 93.02 93.00 93.02 2.3K
13:08 92.98 93.06 92.98 93.06 2.4K
13:09 93.02 93.02 93.02 93.02 0.3K
13:10 93.06 93.10 93.06 93.10 1.8K
13:11 93.08 93.14 93.08 93.14 9.6K
13:12 93.13 93.16 93.12 93.16 1.3K
13:13 93.18 93.18 93.17 93.18 1.4K
13:14 93.17 93.17 93.17 93.17 0.7K
13:15 93.19 93.19 93.16 93.17 3.4K
13:16 93.21 93.27 93.21 93.27 1.1K
13:17 93.25 93.33 93.25 93.33 2.0K
13:18 93.36 93.38 93.35 93.38 2.1K
13:19 93.41 93.46 93.41 93.46 1.7K
13:20 93.43 93.43 93.39 93.42 3.5K
13:21 93.46 93.48 93.43 93.43 7.2K
13:22 93.44 93.50 93.42 93.50 2.6K
13:23 93.50 93.52 93.50 93.52 0.8K
13:24 93.52 93.52 93.51 93.51 1.7K
13:25 93.51 93.51 93.50 93.50 1.1K
13:26 93.52 93.52 93.52 93.52 1.8K
13:29 93.55 93.55 93.53 93.55 3.3K
13:30 93.56 93.61 93.56 93.59 6.6K
13:31 93.56 93.56 93.54 93.54 1.9K
13:32 93.52 93.56 93.52 93.55 2.6K
13:33 93.54 93.54 93.44 93.44 2.1K
13:34 93.48 93.48 93.44 93.47 1.3K
13:35 93.46 93.48 93.46 93.48 0.9K
13:36 93.47 93.47 93.47 93.47 0.8K
13:37 93.47 93.47 93.47 93.47 0.4K
13:38 93.47 93.47 93.47 93.47 0.4K
13:39 93.50 93.50 93.47 93.48 1.2K
13:40 93.47 93.49 93.46 93.49 1.7K
13:41 93.48 93.48 93.48 93.48 2.4K
13:42 93.51 93.51 93.50 93.50 0.4K
13:43 93.48 93.50 93.47 93.48 4.2K
13:44 93.47 93.47 93.47 93.47 0.3K
13:45 93.48 93.48 93.42 93.42 1.2K
13:46 93.41 93.41 93.41 93.41 0.2K
13:47 93.40 93.42 93.40 93.40 2.8K
13:48 93.42 93.42 93.39 93.40 1.8K
13:49 93.37 93.38 93.37 93.38 2.2K
13:50 93.35 93.39 93.34 93.38 6.5K
13:51 93.40 93.40 93.37 93.37 2.3K
13:52 93.40 93.43 93.40 93.43 1.4K
13:53 93.49 93.49 93.44 93.44 2.7K
13:54 93.44 93.44 93.42 93.42 1.0K
13:55 93.36 93.38 93.36 93.38 0.3K
13:56 93.41 93.43 93.40 93.40 4.1K
13:57 93.44 93.46 93.44 93.46 1.2K
13:58 93.41 93.41 93.41 93.41 0.9K
13:59 93.41 93.42 93.41 93.41 2.6K
14:00 93.41 93.43 93.38 93.38 3.0K
14:01 93.37 93.37 93.35 93.36 11.2K
14:02 93.36 93.37 93.35 93.35 9.2K
14:03 93.35 93.35 93.35 93.35 11.2K
14:04 93.35 93.36 93.31 93.31 5.8K
14:05 93.32 93.32 93.32 93.32 1.6K
14:06 93.34 93.36 93.34 93.36 0.8K
14:07 93.36 93.38 93.35 93.35 1.3K
14:08 93.34 93.34 93.34 93.34 0.7K
14:09 93.35 93.35 93.35 93.35 0.8K
14:10 93.34 93.34 93.33 93.33 0.6K
14:11 93.34 93.35 93.34 93.35 3.1K
14:12 93.32 93.33 93.32 93.33 2.0K
14:15 93.32 93.35 93.32 93.33 7.4K
14:16 93.35 93.35 93.30 93.30 1.8K
14:17 93.28 93.28 93.23 93.23 0.6K
14:18 93.24 93.24 93.23 93.23 1.3K
14:19 93.28 93.28 93.28 93.28 0.8K
14:20 93.26 93.29 93.26 93.28 1.3K
14:21 93.27 93.27 93.26 93.27 1.5K
14:22 93.27 93.27 93.27 93.27 3.0K
14:23 93.26 93.26 93.23 93.23 3.2K
14:24 93.26 93.26 93.26 93.26 0.3K
14:25 93.25 93.30 93.24 93.30 2.3K
14:26 93.31 93.31 93.29 93.29 1.1K
14:27 93.29 93.29 93.29 93.29 0.5K
14:28 93.29 93.30 93.29 93.30 55.7K
14:29 93.27 93.27 93.26 93.26 21.2K
14:30 93.26 93.28 93.26 93.28 1.9K
14:31 93.27 93.27 93.27 93.27 0.4K
14:32 93.33 93.33 93.31 93.31 0.5K
14:33 93.33 93.34 93.31 93.31 1.2K
14:34 93.33 93.33 93.31 93.31 0.9K
14:35 93.34 93.34 93.34 93.34 0.5K
14:36 93.28 93.28 93.26 93.27 3.0K
14:37 93.31 93.31 93.31 93.31 0.9K
14:38 93.31 93.33 93.29 93.32 2.2K
14:39 93.32 93.34 93.32 93.34 1.8K
14:40 93.31 93.33 93.31 93.33 7.7K
14:41 93.33 93.34 93.33 93.34 1.5K
14:42 93.34 93.35 93.34 93.34 1.5K
14:43 93.33 93.37 93.33 93.36 1.2K
14:44 93.36 93.36 93.36 93.36 1.2K
14:45 93.37 93.39 93.37 93.38 1.7K
14:46 93.37 93.37 93.37 93.37 1.1K
14:47 93.38 93.39 93.38 93.38 0.6K
14:48 93.38 93.39 93.37 93.39 3.4K
14:49 93.36 93.39 93.36 93.39 2.8K
14:50 93.41 93.42 93.40 93.42 1.9K
14:51 93.40 93.41 93.40 93.41 0.4K
14:52 93.41 93.44 93.40 93.43 2.4K
14:53 93.42 93.42 93.42 93.42 0.4K
14:54 93.42 93.43 93.41 93.41 3.6K
14:55 93.42 93.48 93.42 93.48 6.0K
14:56 93.49 93.49 93.47 93.47 1.6K
14:57 93.47 93.47 93.47 93.47 0.6K
14:58 93.45 93.46 93.42 93.42 1.8K
14:59 93.45 93.45 93.43 93.43 1.5K
15:00 93.28 93.35 93.28 93.32 3.0K
15:01 93.29 93.29 93.21 93.21 1.4K
15:02 93.20 93.20 93.15 93.15 1.2K
15:03 93.20 93.21 93.20 93.21 1.2K
15:04 93.27 93.29 93.24 93.29 2.1K
15:05 93.27 93.27 93.24 93.24 3.4K
15:06 93.24 93.26 93.24 93.25 2.3K
15:07 93.23 93.23 93.16 93.17 4.6K
15:08 93.16 93.18 93.12 93.12 3.7K
15:09 93.06 93.06 93.06 93.06 0.2K
15:10 93.09 93.13 93.09 93.13 2.0K
15:11 93.11 93.11 93.10 93.10 1.8K
15:13 93.07 93.11 93.06 93.10 1.6K
15:14 93.10 93.10 93.08 93.08 2.9K
15:15 93.17 93.22 93.17 93.19 6.1K
15:16 93.18 93.18 93.16 93.16 1.0K
15:17 93.15 93.15 93.11 93.13 6.2K
15:18 93.14 93.20 93.13 93.18 5.2K
15:19 93.21 93.22 93.19 93.20 3.0K
15:20 93.19 93.22 93.17 93.22 1.2K
15:21 93.19 93.21 93.19 93.21 1.9K
15:22 93.22 93.26 93.22 93.25 1.3K
15:23 93.28 93.28 93.26 93.26 2.2K
15:24 93.25 93.25 93.23 93.24 16.8K
15:25 93.26 93.26 93.25 93.26 2.9K
15:26 93.24 93.24 93.23 93.23 2.6K
15:27 93.26 93.26 93.26 93.26 0.7K
15:28 93.27 93.28 93.26 93.28 2.1K
15:29 93.30 93.31 93.30 93.31 153.5K
15:30 93.32 93.32 93.24 93.28 4.9K
15:31 93.27 93.27 93.22 93.25 2.2K
15:32 93.25 93.26 93.17 93.17 17.6K
15:33 93.19 93.19 93.14 93.14 1.8K
15:34 93.12 93.17 93.12 93.17 3.3K
15:35 93.19 93.19 93.16 93.16 1.4K
15:36 93.16 93.19 93.16 93.17 2.1K
15:37 93.17 93.17 93.12 93.16 2.3K
15:38 93.16 93.16 93.10 93.10 6.3K
15:39 93.09 93.11 93.09 93.09 2.1K
15:40 93.12 93.13 93.12 93.13 1.2K
15:41 93.13 93.16 93.13 93.16 1.5K
15:42 93.17 93.17 93.14 93.16 6.1K
15:43 93.16 93.17 93.14 93.15 4.6K
15:45 93.13 93.14 93.13 93.14 4.0K
15:46 93.13 93.15 93.13 93.15 3.2K
15:47 93.15 93.18 93.15 93.17 1.9K
15:48 93.17 93.17 93.12 93.12 4.1K
15:49 93.12 93.12 93.06 93.06 5.8K
15:50 93.07 93.08 93.05 93.05 3.5K
15:51 93.02 93.02 92.96 92.97 7.3K
15:52 92.98 93.01 92.96 93.01 8.6K
15:53 93.05 93.05 92.97 92.97 11.6K
15:54 92.98 93.01 92.96 93.00 6.0K
15:55 92.98 93.03 92.97 93.00 8.9K
15:56 93.00 93.02 92.99 93.00 13.4K
15:57 93.01 93.01 92.92 92.94 8.0K
15:58 92.93 92.96 92.92 92.96 4.4K
15:59 92.95 92.99 92.94 92.99 9.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available