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 95.88 95.88 95.78 95.85 14.9K
09:31 95.84 95.88 95.84 95.88 0.8K
09:32 95.99 96.08 95.97 96.08 9.0K
09:33 95.98 95.98 95.91 95.91 1.3K
09:35 95.88 95.90 95.88 95.90 1.5K
09:36 95.89 95.95 95.89 95.89 3.4K
09:37 95.94 95.94 95.94 95.94 0.1K
09:38 95.97 95.97 95.97 95.97 2.8K
09:39 95.90 95.90 95.90 95.90 0.3K
09:40 95.82 95.82 95.82 95.82 2.0K
09:41 95.74 95.77 95.73 95.77 1.9K
09:42 95.71 95.73 95.71 95.73 3.2K
09:43 95.74 95.77 95.74 95.76 4.6K
09:44 95.79 95.82 95.79 95.82 3.9K
09:45 95.76 95.78 95.76 95.77 4.5K
09:46 95.80 95.80 95.73 95.78 1.9K
09:47 95.79 95.83 95.78 95.78 2.3K
09:48 95.75 95.79 95.75 95.79 1.8K
09:49 95.72 95.72 95.66 95.66 7.9K
09:51 95.68 95.68 95.62 95.66 3.4K
09:52 95.64 95.67 95.64 95.67 1.6K
09:53 95.64 95.67 95.63 95.67 5.2K
09:54 95.65 95.65 95.65 95.65 0.6K
09:55 95.71 95.71 95.71 95.71 2.3K
09:56 95.64 95.64 95.58 95.59 4.4K
09:57 95.61 95.69 95.61 95.69 2.2K
09:58 95.61 95.70 95.61 95.70 1.3K
09:59 95.68 95.68 95.68 95.68 0.7K
10:00 95.72 95.72 95.70 95.70 1.4K
10:01 95.72 95.79 95.72 95.79 0.9K
10:02 95.76 95.76 95.71 95.71 1.7K
10:03 95.81 95.81 95.79 95.78 0.5K
10:04 95.81 95.83 95.80 95.80 2.3K
10:05 95.79 95.91 95.79 95.91 0.6K
10:07 95.95 95.96 95.95 95.96 0.4K
10:08 96.00 96.03 96.00 96.03 1.3K
10:10 96.08 96.11 96.08 96.11 1.3K
10:11 96.07 96.07 96.02 96.02 2.2K
10:12 95.94 95.94 95.82 95.82 1.6K
10:13 95.88 95.89 95.88 95.89 0.5K
10:14 95.89 95.95 95.89 95.95 0.5K
10:15 95.97 95.97 95.95 95.95 2.7K
10:16 95.94 95.94 95.94 95.94 0.3K
10:17 96.00 96.00 95.98 95.98 1.8K
10:18 96.02 96.08 96.02 96.08 4.0K
10:19 96.09 96.09 96.09 96.09 0.7K
10:20 96.07 96.08 96.07 96.08 1.2K
10:21 96.10 96.10 96.09 96.09 0.6K
10:22 96.07 96.07 96.05 96.05 1.0K
10:23 95.98 95.99 95.98 95.99 1.1K
10:25 96.11 96.14 96.11 96.14 1.0K
10:26 96.14 96.14 96.11 96.11 0.7K
10:27 96.10 96.10 96.10 96.10 0.7K
10:28 96.10 96.10 96.07 96.07 0.9K
10:30 96.12 96.18 96.10 96.18 4.7K
10:31 96.17 96.17 96.11 96.12 3.1K
10:32 96.12 96.12 96.09 96.09 1.1K
10:33 96.05 96.09 96.05 96.09 2.4K
10:34 95.96 95.96 95.96 95.96 0.2K
10:35 96.05 96.05 96.04 96.04 0.8K
10:36 96.03 96.06 96.03 96.05 4.5K
10:37 96.09 96.09 96.09 96.09 1.7K
10:38 96.05 96.06 96.05 96.06 1.1K
10:39 96.09 96.11 96.09 96.11 1.6K
10:41 96.17 96.19 96.17 96.19 3.8K
10:42 96.17 96.17 96.17 96.17 0.6K
10:43 96.10 96.10 96.10 96.10 0.2K
10:44 96.05 96.07 96.05 96.07 1.0K
10:45 96.08 96.08 96.07 96.07 1.4K
10:46 96.15 96.16 96.13 96.16 1.4K
10:47 96.16 96.17 96.13 96.13 2.1K
10:48 96.18 96.18 96.14 96.14 1.5K
10:49 96.09 96.09 96.04 96.04 2.2K
10:50 96.04 96.04 96.04 96.04 0.6K
10:51 96.01 96.01 96.01 96.01 1.1K
10:52 96.09 96.09 96.09 96.09 0.8K
10:53 96.11 96.20 96.11 96.20 1.2K
10:54 96.19 96.19 96.17 96.17 1.3K
10:55 96.17 96.17 96.10 96.10 0.8K
10:56 96.12 96.12 96.09 96.11 2.3K
10:57 96.09 96.09 96.09 96.09 0.6K
10:58 96.07 96.07 96.07 96.07 0.7K
10:59 96.09 96.09 96.09 96.09 0.3K
11:00 96.11 96.12 96.11 96.12 1.8K
11:01 96.13 96.14 96.12 96.14 3.7K
11:02 96.18 96.18 96.17 96.17 2.9K
11:04 96.15 96.17 96.15 96.17 4.3K
11:05 96.16 96.18 96.16 96.18 4.2K
11:06 96.18 96.20 96.18 96.18 5.2K
11:07 96.18 96.18 96.18 96.17 3.2K
11:08 96.22 96.22 96.12 96.12 2.8K
11:09 96.12 96.12 96.12 96.12 0.6K
11:10 96.14 96.14 96.11 96.11 1.5K
11:11 96.15 96.15 96.15 96.15 0.5K
11:12 96.12 96.15 96.12 96.15 2.2K
11:13 96.16 96.16 96.14 96.14 3.2K
11:14 96.18 96.18 96.15 96.15 0.3K
11:15 96.13 96.15 96.13 96.15 2.2K
11:16 96.22 96.22 96.16 96.18 1.6K
11:17 96.10 96.10 96.10 96.10 0.3K
11:18 96.11 96.15 96.11 96.15 1.2K
11:19 96.12 96.14 96.12 96.14 1.6K
11:20 96.14 96.15 96.14 96.15 0.5K
11:21 96.15 96.15 96.08 96.08 2.6K
11:22 96.06 96.06 96.06 96.06 0.3K
11:24 96.10 96.10 96.08 96.09 1.7K
11:25 96.13 96.13 96.13 96.13 0.5K
11:26 96.15 96.15 96.13 96.13 1.5K
11:27 96.05 96.08 96.04 96.08 2.0K
11:28 96.06 96.06 96.04 96.05 2.3K
11:29 96.04 96.04 96.02 96.02 1.1K
11:30 96.03 96.06 96.03 96.06 8.0K
11:31 96.08 96.08 96.08 96.08 0.4K
11:32 96.04 96.04 96.03 96.03 2.0K
11:33 96.01 96.01 96.01 96.01 0.1K
11:34 95.96 95.96 95.95 95.95 1.2K
11:35 96.00 96.00 96.00 96.00 0.6K
11:36 96.00 96.00 96.00 96.00 0.4K
11:37 95.99 95.99 95.91 95.92 1.5K
11:38 95.92 95.95 95.91 95.95 2.6K
11:39 95.87 95.91 95.87 95.91 0.6K
11:40 95.91 95.91 95.89 95.89 1.2K
11:41 95.93 95.94 95.93 95.94 3.8K
11:42 95.92 95.94 95.92 95.94 0.5K
11:43 95.93 95.96 95.93 95.96 0.4K
11:44 95.95 96.00 95.95 96.00 2.0K
11:45 96.04 96.04 96.04 96.04 0.5K
11:46 96.07 96.07 96.03 96.03 2.0K
11:47 96.06 96.09 96.06 96.09 0.7K
11:48 96.07 96.07 96.07 96.07 0.1K
11:49 96.07 96.07 96.07 96.07 3.3K
11:50 96.10 96.10 96.03 96.03 1.6K
11:51 96.03 96.06 96.03 96.04 1.5K
11:52 96.03 96.03 96.02 96.02 2.3K
11:53 96.00 96.00 95.95 95.95 2.8K
11:54 95.94 96.15 95.94 96.07 6.5K
11:55 96.10 96.10 96.07 96.07 1.6K
11:56 96.23 96.29 96.23 96.26 2.8K
11:57 96.23 96.23 96.23 96.23 0.3K
11:58 96.19 96.22 96.19 96.22 0.5K
11:59 96.21 96.21 96.21 96.21 1.2K
12:00 96.17 96.20 96.17 96.20 1.7K
12:01 96.20 96.20 96.15 96.15 0.8K
12:02 96.30 96.30 96.27 96.27 3.3K
12:03 96.24 96.24 96.24 96.24 1.0K
12:05 96.31 96.32 96.31 96.32 1.1K
12:06 96.31 96.31 96.30 96.30 0.3K
12:07 96.41 96.41 96.36 96.36 2.4K
12:08 96.36 96.36 96.31 96.31 2.8K
12:09 96.29 96.31 96.26 96.29 2.8K
12:10 96.21 96.24 96.21 96.24 1.2K
12:11 96.21 96.21 96.21 96.21 1.5K
12:12 96.20 96.28 96.20 96.26 1.8K
12:13 96.22 96.22 96.22 96.22 0.8K
12:14 96.22 96.25 96.22 96.25 1.6K
12:15 96.25 96.28 96.25 96.25 2.7K
12:17 96.27 96.27 96.24 96.24 1.0K
12:18 96.22 96.28 96.22 96.28 0.8K
12:19 96.24 96.24 96.24 96.24 1.1K
12:20 96.32 96.32 96.31 96.31 0.2K
12:21 96.29 96.29 96.28 96.28 1.2K
12:22 96.24 96.24 96.24 96.24 0.5K
12:23 96.23 96.28 96.23 96.28 1.9K
12:25 96.34 96.34 96.30 96.30 1.3K
12:27 96.31 96.38 96.31 96.35 3.2K
12:28 96.34 96.34 96.32 96.32 0.8K
12:30 96.24 96.24 96.24 96.24 0.6K
12:31 96.25 96.25 96.25 96.25 0.2K
12:32 96.27 96.27 96.27 96.27 0.5K
12:33 96.25 96.26 96.25 96.26 1.1K
12:36 96.29 96.31 96.29 96.31 0.8K
12:37 96.31 96.32 96.31 96.32 1.2K
12:38 96.33 96.33 96.28 96.28 0.9K
12:39 96.31 96.32 96.28 96.28 1.8K
12:40 96.27 96.27 96.24 96.24 3.3K
12:41 96.23 96.24 96.22 96.24 5.2K
12:42 96.25 96.25 96.25 96.25 0.6K
12:43 96.27 96.27 96.27 96.27 1.1K
12:44 96.27 96.28 96.27 96.28 1.4K
12:46 96.25 96.26 96.24 96.24 1.1K
12:48 96.28 96.28 96.25 96.25 0.6K
12:49 96.26 96.26 96.23 96.23 1.7K
12:50 96.26 96.26 96.25 96.25 2.2K
12:51 96.24 96.27 96.24 96.27 1.1K
12:52 96.27 96.27 96.27 96.27 0.2K
12:53 96.28 96.28 96.26 96.26 0.5K
12:54 96.25 96.25 96.21 96.21 1.9K
12:55 96.22 96.22 96.20 96.20 0.7K
12:56 96.24 96.26 96.24 96.26 0.3K
12:57 96.28 96.28 96.28 96.28 2.0K
12:58 96.26 96.26 96.26 96.26 0.6K
12:59 96.25 96.27 96.25 96.26 1.0K
13:01 96.29 96.32 96.28 96.28 1.4K
13:02 96.28 96.34 96.28 96.33 1.7K
13:03 96.33 96.39 96.33 96.39 6.5K
13:04 96.41 96.43 96.40 96.40 1.5K
13:05 96.38 96.38 96.36 96.36 1.9K
13:07 96.42 96.42 96.37 96.39 0.7K
13:08 96.36 96.36 96.36 96.36 0.2K
13:09 96.36 96.37 96.36 96.37 0.7K
13:10 96.36 96.37 96.36 96.36 1.8K
13:11 96.33 96.33 96.30 96.33 1.4K
13:12 96.31 96.31 96.27 96.27 1.3K
13:15 96.24 96.27 96.24 96.27 0.6K
13:16 96.25 96.25 96.25 96.25 0.4K
13:17 96.23 96.26 96.23 96.26 1.1K
13:18 96.25 96.25 96.20 96.20 0.9K
13:19 96.23 96.23 96.23 96.23 1.0K
13:20 96.23 96.24 96.22 96.22 2.3K
13:21 96.28 96.28 96.26 96.26 0.6K
13:22 96.26 96.26 96.26 96.26 1.6K
13:23 96.28 96.28 96.28 96.28 0.5K
13:24 96.27 96.28 96.26 96.28 1.4K
13:25 96.28 96.28 96.27 96.27 6.7K
13:26 96.27 96.27 96.25 96.26 2.5K
13:27 96.28 96.28 96.27 96.27 1.6K
13:28 96.27 96.29 96.25 96.29 3.0K
13:30 96.29 96.34 96.29 96.34 1.6K
13:31 96.33 96.33 96.33 96.33 2.6K
13:32 96.32 96.32 96.30 96.30 1.0K
13:33 96.29 96.32 96.29 96.29 1.0K
13:36 96.21 96.22 96.21 96.22 1.2K
13:37 96.20 96.21 96.19 96.21 1.7K
13:38 96.20 96.27 96.20 96.27 12.6K
13:39 96.26 96.28 96.26 96.28 1.2K
13:40 96.30 96.30 96.30 96.30 1.3K
13:41 96.30 96.30 96.30 96.30 0.6K
13:42 96.31 96.31 96.31 96.31 1.5K
13:43 96.32 96.32 96.30 96.30 3.4K
13:44 96.31 96.31 96.29 96.29 1.2K
13:45 96.34 96.34 96.32 96.32 1.2K
13:46 96.36 96.36 96.36 96.36 1.7K
13:47 96.35 96.35 96.35 96.35 3.0K
13:48 96.36 96.36 96.35 96.35 0.8K
13:49 96.36 96.37 96.36 96.37 0.8K
13:50 96.35 96.37 96.27 96.27 3.5K
13:51 96.24 96.24 96.05 96.08 2.8K
13:52 96.06 96.14 96.06 96.14 1.7K
13:53 96.11 96.18 96.11 96.18 1.1K
13:54 96.16 96.21 96.15 96.21 0.8K
13:55 96.21 96.21 96.21 96.21 0.9K
13:56 96.17 96.17 96.17 96.17 0.2K
13:57 96.18 96.18 96.16 96.16 0.3K
13:58 96.16 96.16 96.15 96.15 0.5K
13:59 96.17 96.17 96.15 96.15 2.1K
14:00 96.19 96.19 96.17 96.17 0.6K
14:01 96.18 96.18 96.15 96.15 0.7K
14:02 96.17 96.17 96.17 96.17 0.6K
14:03 96.19 96.25 96.19 96.25 1.0K
14:04 96.23 96.23 96.20 96.21 1.0K
14:05 96.22 96.25 96.22 96.25 1.2K
14:06 96.23 96.23 96.23 96.23 0.3K
14:07 96.20 96.20 96.20 96.20 1.5K
14:09 96.20 96.20 96.19 96.20 3.9K
14:10 96.22 96.27 96.22 96.27 3.4K
14:11 96.29 96.33 96.29 96.33 1.2K
14:12 96.32 96.33 96.30 96.30 3.4K
14:13 96.29 96.29 96.29 96.29 2.9K
14:14 96.30 96.30 96.30 96.30 1.8K
14:15 96.30 96.30 96.28 96.28 1.1K
14:18 96.30 96.30 96.30 96.30 0.2K
14:19 96.28 96.29 96.28 96.29 1.0K
14:20 96.32 96.32 96.31 96.31 1.7K
14:21 96.31 96.33 96.31 96.32 39.8K
14:22 96.30 96.30 96.30 96.30 0.9K
14:23 96.28 96.28 96.28 96.28 1.2K
14:24 96.29 96.32 96.29 96.32 4.1K
14:25 96.32 96.37 96.32 96.37 3.6K
14:26 96.37 96.37 96.35 96.35 1.3K
14:27 96.35 96.37 96.35 96.37 1.2K
14:28 96.37 96.40 96.37 96.40 1.9K
14:29 96.40 96.40 96.38 96.40 1.3K
14:30 96.35 96.35 96.34 96.34 0.5K
14:31 96.36 96.36 96.34 96.35 2.6K
14:32 96.36 96.39 96.36 96.38 0.9K
14:33 96.37 96.37 96.31 96.32 1.3K
14:34 96.33 96.34 96.32 96.32 0.8K
14:35 96.34 96.35 96.34 96.34 1.2K
14:36 96.36 96.36 96.35 96.36 0.9K
14:37 96.33 96.36 96.33 96.36 1.5K
14:38 96.36 96.36 96.31 96.32 1.7K
14:39 96.33 96.34 96.33 96.34 0.9K
14:40 96.34 96.37 96.34 96.37 6.5K
14:41 96.43 96.43 96.41 96.43 1.1K
14:42 96.44 96.45 96.43 96.45 1.1K
14:43 96.43 96.43 96.42 96.42 1.0K
14:44 96.40 96.43 96.40 96.43 1.9K
14:45 96.42 96.42 96.39 96.41 1.6K
14:46 96.41 96.41 96.39 96.40 16.3K
14:47 96.39 96.39 96.39 96.39 1.0K
14:48 96.39 96.39 96.39 96.39 0.7K
14:49 96.39 96.39 96.38 96.38 3.5K
14:50 96.36 96.36 96.36 96.36 1.0K
14:51 96.37 96.37 96.34 96.34 2.4K
14:52 96.36 96.38 96.36 96.36 1.9K
14:53 96.37 96.39 96.37 96.39 0.9K
14:54 96.37 96.37 96.37 96.37 0.6K
14:55 96.38 96.38 96.34 96.34 7.0K
14:56 96.33 96.33 96.32 96.32 1.4K
14:57 96.31 96.33 96.31 96.33 3.0K
14:58 96.32 96.33 96.28 96.28 2.1K
14:59 96.27 96.27 96.24 96.24 2.2K
15:00 96.25 96.27 96.25 96.26 5.5K
15:01 96.28 96.28 96.28 96.28 1.4K
15:02 96.28 96.31 96.28 96.31 4.8K
15:03 96.31 96.31 96.29 96.30 1.8K
15:04 96.31 96.33 96.31 96.33 5.7K
15:05 96.34 96.36 96.33 96.36 10.4K
15:06 96.36 96.36 96.36 96.36 1.7K
15:07 96.37 96.40 96.36 96.38 7.7K
15:08 96.33 96.37 96.33 96.35 2.1K
15:09 96.37 96.39 96.37 96.39 4.3K
15:10 96.39 96.40 96.37 96.37 2.8K
15:11 96.40 96.45 96.40 96.45 2.7K
15:12 96.45 96.45 96.40 96.42 2.7K
15:13 96.40 96.40 96.38 96.38 1.0K
15:14 96.42 96.42 96.38 96.39 2.6K
15:15 96.40 96.40 96.39 96.39 2.6K
15:16 96.39 96.40 96.33 96.33 2.4K
15:17 96.35 96.39 96.35 96.39 4.0K
15:18 96.40 96.43 96.40 96.40 4.4K
15:19 96.37 96.40 96.37 96.39 3.7K
15:20 96.40 96.40 96.39 96.39 2.7K
15:21 96.39 96.39 96.35 96.35 1.7K
15:22 96.37 96.41 96.37 96.39 1.2K
15:23 96.44 96.44 96.42 96.42 1.7K
15:24 96.41 96.41 96.37 96.37 3.5K
15:25 96.40 96.45 96.39 96.45 6.4K
15:26 96.44 96.45 96.43 96.44 5.9K
15:27 96.45 96.46 96.44 96.46 6.3K
15:28 96.46 96.47 96.43 96.46 7.4K
15:29 96.46 96.47 96.45 96.46 5.2K
15:30 96.45 96.48 96.45 96.47 12.9K
15:31 96.48 96.50 96.48 96.49 8.0K
15:32 96.51 96.51 96.49 96.51 10.0K
15:33 96.51 96.51 96.50 96.50 8.8K
15:34 96.51 96.52 96.48 96.48 13.2K
15:35 96.50 96.50 96.49 96.49 6.7K
15:36 96.50 96.51 96.48 96.48 6.7K
15:37 96.50 96.52 96.48 96.52 7.5K
15:38 96.52 96.52 96.50 96.50 7.3K
15:39 96.50 96.51 96.49 96.51 5.9K
15:40 96.50 96.51 96.49 96.50 9.4K
15:41 96.50 96.52 96.50 96.51 13.1K
15:42 96.50 96.50 96.48 96.48 6.5K
15:43 96.48 96.49 96.48 96.49 5.0K
15:44 96.48 96.48 96.47 96.48 7.5K
15:45 96.50 96.50 96.47 96.47 5.3K
15:46 96.45 96.51 96.45 96.51 9.3K
15:47 96.51 96.56 96.49 96.56 8.0K
15:48 96.54 96.54 96.51 96.52 7.0K
15:49 96.54 96.54 96.52 96.52 8.5K
15:50 96.51 96.57 96.50 96.56 5.8K
15:51 96.58 96.60 96.57 96.59 7.4K
15:52 96.60 96.61 96.57 96.57 9.9K
15:53 96.58 96.60 96.58 96.59 2.8K
15:54 96.60 96.61 96.57 96.57 8.7K
15:55 96.56 96.59 96.56 96.58 7.0K
15:56 96.58 96.59 96.57 96.58 13.1K
15:57 96.58 96.58 96.57 96.57 10.0K
15:58 96.55 96.56 96.53 96.56 10.6K
15:59 96.56 96.59 96.55 96.59 266.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available