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 91.31 91.35 91.14 91.26 21.1K
09:31 91.16 91.16 90.95 90.95 10.2K
09:32 90.93 90.93 90.84 90.84 2.2K
09:34 90.73 90.86 90.72 90.86 2.0K
09:35 90.71 90.79 90.71 90.79 0.6K
09:36 90.69 90.81 90.69 90.79 2.2K
09:37 90.86 90.86 90.84 90.84 0.5K
09:38 90.76 90.76 90.67 90.67 2.0K
09:39 90.67 90.69 90.59 90.59 2.4K
09:40 90.44 90.44 90.44 90.44 0.5K
09:41 90.45 90.45 90.45 90.45 1.5K
09:42 90.39 90.42 90.25 90.25 5.5K
09:43 90.26 90.26 90.26 90.26 0.8K
09:44 90.24 90.31 90.23 90.28 3.0K
09:45 90.25 90.33 90.20 90.20 10.3K
09:46 90.21 90.26 90.18 90.22 2.8K
09:47 90.33 90.33 90.28 90.29 0.7K
09:48 90.16 90.20 90.13 90.13 3.9K
09:49 90.09 90.10 90.07 90.07 3.3K
09:50 89.98 90.08 89.98 90.08 4.9K
09:51 90.06 90.06 90.05 90.05 1.5K
09:52 90.03 90.03 90.00 90.00 1.9K
09:53 90.00 90.00 89.87 89.87 2.0K
09:54 89.86 89.92 89.86 89.92 2.1K
09:55 89.86 89.86 89.84 89.84 0.9K
09:56 89.91 90.01 89.91 90.01 1.4K
09:57 89.92 89.92 89.92 89.92 1.1K
09:58 89.82 89.82 89.73 89.73 15.9K
09:59 89.67 89.84 89.67 89.84 38.4K
10:00 89.80 89.80 89.64 89.64 5.5K
10:01 89.61 89.61 89.48 89.53 7.6K
10:02 89.47 89.52 89.44 89.44 2.3K
10:03 89.46 89.52 89.46 89.52 2.0K
10:04 89.45 89.53 89.42 89.53 7.6K
10:05 89.48 89.57 89.43 89.45 3.9K
10:06 89.40 89.44 89.38 89.44 3.6K
10:07 89.53 89.53 89.29 89.29 2.2K
10:08 89.29 89.54 89.29 89.54 2.0K
10:09 89.57 89.57 89.57 89.57 0.6K
10:10 89.64 89.71 89.64 89.70 3.4K
10:11 89.76 89.77 89.74 89.74 1.8K
10:12 89.80 90.00 89.78 90.00 6.6K
10:13 89.96 90.03 89.91 89.91 3.7K
10:14 89.91 89.91 89.88 89.88 1.7K
10:15 89.91 89.95 89.88 89.88 1.1K
10:16 89.98 90.00 89.92 90.00 1.4K
10:17 90.01 90.01 89.91 90.01 6.3K
10:18 90.06 90.10 90.04 90.10 1.3K
10:19 90.10 90.13 90.03 90.03 5.2K
10:20 90.10 90.13 90.07 90.07 2.5K
10:21 90.11 90.16 90.00 90.00 4.7K
10:22 90.08 90.08 90.01 90.03 2.2K
10:23 90.07 90.10 90.04 90.09 4.5K
10:24 90.16 90.16 90.06 90.09 3.0K
10:25 90.16 90.16 90.10 90.10 3.9K
10:26 90.22 90.25 90.22 90.25 0.5K
10:27 90.21 90.26 90.19 90.19 3.1K
10:28 90.15 90.22 90.15 90.18 1.4K
10:29 90.18 90.18 90.15 90.15 0.8K
10:30 90.12 90.19 90.12 90.15 3.1K
10:31 90.18 90.19 90.06 90.12 5.6K
10:32 90.14 90.14 90.14 90.14 0.8K
10:33 90.11 90.12 90.11 90.12 1.4K
10:34 90.18 90.23 90.18 90.23 1.3K
10:35 90.20 90.20 90.13 90.13 11.1K
10:36 90.07 90.10 90.07 90.10 1.3K
10:37 90.12 90.27 90.12 90.27 0.7K
10:38 90.28 90.28 90.22 90.22 2.5K
10:39 90.15 90.15 90.11 90.11 0.8K
10:40 90.12 90.13 90.10 90.10 1.1K
10:41 90.09 90.12 90.08 90.08 1.3K
10:42 90.11 90.12 90.09 90.11 2.7K
10:43 90.10 90.10 90.07 90.07 3.6K
10:44 90.06 90.09 90.06 90.08 1.6K
10:45 90.12 90.18 90.12 90.18 0.7K
10:46 90.27 90.27 90.25 90.26 2.3K
10:47 90.30 90.35 90.30 90.30 0.9K
10:48 90.20 90.20 90.09 90.09 0.8K
10:49 90.08 90.13 90.06 90.13 0.6K
10:50 90.11 90.12 90.08 90.09 1.3K
10:51 90.08 90.08 89.96 89.96 3.2K
10:52 90.03 90.03 90.01 90.01 4.1K
10:53 90.09 90.09 89.99 89.99 5.1K
10:54 90.06 90.09 90.06 90.09 0.4K
10:55 90.06 90.15 90.06 90.12 1.1K
10:56 90.16 90.16 90.09 90.09 2.6K
10:57 90.10 90.14 90.07 90.07 8.0K
10:58 90.06 90.07 90.01 90.01 2.5K
11:00 90.07 90.07 90.03 90.03 1.0K
11:01 90.11 90.11 90.00 90.01 4.0K
11:02 90.00 90.14 90.00 90.14 1.1K
11:03 90.15 90.17 90.11 90.11 3.6K
11:04 90.15 90.15 90.15 90.15 0.5K
11:05 90.09 90.09 90.05 90.05 0.7K
11:06 90.08 90.16 90.08 90.16 2.9K
11:07 90.22 90.22 90.18 90.18 4.0K
11:08 90.16 90.18 90.16 90.16 2.6K
11:09 90.16 90.19 90.16 90.19 3.7K
11:10 90.14 90.14 90.12 90.12 2.1K
11:11 90.16 90.27 90.14 90.27 1.1K
11:12 90.27 90.27 90.22 90.22 3.9K
11:13 90.20 90.24 90.18 90.23 1.5K
11:14 90.17 90.17 90.12 90.12 1.1K
11:15 90.16 90.20 90.16 90.20 0.6K
11:16 90.19 90.24 90.19 90.23 0.9K
11:17 90.05 90.05 90.03 90.05 2.0K
11:18 90.04 90.04 89.99 90.00 2.3K
11:19 90.00 90.01 89.99 90.01 1.0K
11:20 90.00 90.12 90.00 90.05 6.4K
11:21 90.07 90.07 90.04 90.04 1.3K
11:22 90.07 90.07 89.98 89.98 3.3K
11:23 90.00 90.00 89.95 89.95 0.7K
11:24 89.97 89.97 89.91 89.91 1.7K
11:25 89.90 89.93 89.90 89.92 1.4K
11:26 89.90 89.90 89.85 89.87 2.9K
11:27 89.79 89.79 89.79 89.79 1.2K
11:28 89.81 89.81 89.81 89.81 0.5K
11:29 89.79 89.85 89.79 89.84 3.8K
11:30 89.86 89.93 89.86 89.89 2.0K
11:31 89.91 89.95 89.82 89.84 7.5K
11:32 89.87 89.97 89.87 89.97 2.8K
11:33 89.97 89.99 89.96 89.96 3.2K
11:34 89.96 89.96 89.90 89.90 1.2K
11:35 89.88 89.94 89.88 89.91 2.4K
11:36 89.92 89.96 89.88 89.96 3.6K
11:38 90.04 90.09 90.04 90.09 0.9K
11:39 90.12 90.12 90.10 90.12 3.0K
11:40 90.10 90.15 90.10 90.15 1.7K
11:41 90.16 90.20 90.15 90.20 2.9K
11:43 90.27 90.27 90.19 90.21 2.0K
11:44 90.25 90.25 90.25 90.25 0.6K
11:45 90.34 90.34 90.34 90.34 1.2K
11:46 90.35 90.35 90.34 90.35 0.8K
11:47 90.34 90.34 90.30 90.32 3.9K
11:48 90.34 90.34 90.34 90.34 1.5K
11:49 90.33 90.40 90.33 90.40 1.8K
11:50 90.39 90.39 90.38 90.38 1.1K
11:51 90.40 90.41 90.38 90.38 2.1K
11:52 90.35 90.37 90.35 90.37 0.7K
11:53 90.41 90.45 90.40 90.45 3.3K
11:54 90.46 90.46 90.44 90.44 1.1K
11:55 90.48 90.50 90.48 90.50 1.3K
11:56 90.46 90.51 90.46 90.51 2.8K
11:57 90.52 90.53 90.49 90.53 1.5K
11:58 90.54 90.54 90.51 90.51 2.8K
11:59 90.49 90.51 90.48 90.50 1.4K
12:00 90.51 90.58 90.51 90.55 6.6K
12:01 90.54 90.58 90.54 90.56 5.3K
12:03 90.59 90.62 90.58 90.62 2.9K
12:04 90.64 90.68 90.64 90.66 3.4K
12:05 90.66 90.70 90.66 90.68 2.1K
12:06 90.70 90.74 90.70 90.74 3.1K
12:07 90.74 90.74 90.67 90.67 2.0K
12:08 90.67 90.67 90.64 90.65 1.2K
12:09 90.66 90.70 90.65 90.70 3.6K
12:10 90.67 90.68 90.62 90.62 2.5K
12:11 90.63 90.67 90.61 90.65 2.2K
12:12 90.62 90.65 90.62 90.63 1.4K
12:13 90.59 90.65 90.59 90.65 1.9K
12:14 90.68 90.68 90.62 90.63 4.6K
12:15 90.64 90.67 90.63 90.65 3.4K
12:16 90.58 90.58 90.58 90.58 1.3K
12:17 90.62 90.69 90.60 90.69 4.4K
12:18 90.67 90.68 90.65 90.66 2.2K
12:19 90.66 90.68 90.66 90.66 2.5K
12:20 90.64 90.69 90.64 90.66 1.6K
12:21 90.63 90.63 90.58 90.60 2.7K
12:22 90.63 90.71 90.63 90.71 1.7K
12:23 90.71 90.73 90.71 90.73 5.7K
12:24 90.73 90.73 90.71 90.71 0.9K
12:25 90.70 90.76 90.70 90.76 1.9K
12:26 90.80 90.80 90.80 90.80 0.7K
12:27 90.83 90.83 90.75 90.75 1.4K
12:28 90.74 90.77 90.71 90.73 5.1K
12:29 90.72 90.72 90.69 90.69 0.8K
12:30 90.69 90.72 90.68 90.70 1.2K
12:31 90.68 90.68 90.64 90.64 2.6K
12:32 90.63 90.65 90.61 90.61 5.8K
12:33 90.63 90.71 90.63 90.71 7.6K
12:34 90.70 90.70 90.69 90.69 1.0K
12:35 90.72 90.72 90.68 90.69 2.8K
12:36 90.69 90.69 90.65 90.67 0.9K
12:37 90.68 90.69 90.64 90.64 3.2K
12:38 90.61 90.64 90.61 90.64 1.1K
12:39 90.64 90.65 90.60 90.60 1.3K
12:40 90.59 90.59 90.52 90.52 1.7K
12:41 90.52 90.52 90.49 90.49 1.8K
12:42 90.48 90.48 90.42 90.44 3.0K
12:43 90.44 90.44 90.42 90.43 0.9K
12:44 90.46 90.47 90.44 90.46 1.8K
12:45 90.45 90.48 90.45 90.45 3.0K
12:46 90.55 90.55 90.52 90.54 2.0K
12:47 90.52 90.52 90.46 90.46 3.5K
12:48 90.46 90.50 90.46 90.48 2.5K
12:49 90.49 90.53 90.46 90.46 4.4K
12:50 90.49 90.49 90.42 90.42 11.3K
12:51 90.41 90.42 90.41 90.42 1.5K
12:52 90.44 90.47 90.43 90.47 2.5K
12:53 90.52 90.52 90.43 90.43 3.2K
12:54 90.37 90.39 90.36 90.37 1.2K
12:55 90.36 90.37 90.35 90.35 1.3K
12:56 90.35 90.35 90.31 90.31 1.5K
12:57 90.26 90.30 90.26 90.30 2.3K
12:58 90.28 90.28 90.25 90.26 1.3K
12:59 90.25 90.25 90.22 90.24 0.9K
13:00 90.23 90.28 90.19 90.19 4.0K
13:01 90.19 90.22 90.19 90.19 3.6K
13:02 90.15 90.15 90.13 90.13 1.0K
13:03 90.13 90.15 90.12 90.12 2.0K
13:04 90.19 90.20 90.17 90.17 1.1K
13:05 90.18 90.18 90.14 90.15 3.7K
13:06 90.14 90.14 90.10 90.13 1.8K
13:07 90.12 90.16 90.10 90.12 4.8K
13:08 90.16 90.23 90.16 90.20 4.7K
13:09 90.20 90.22 90.20 90.21 2.0K
13:10 90.21 90.21 90.21 90.21 3.1K
13:11 90.23 90.23 90.19 90.21 2.7K
13:12 90.22 90.24 90.22 90.23 2.6K
13:13 90.21 90.21 90.18 90.18 4.7K
13:14 90.20 90.23 90.17 90.17 1.7K
13:15 90.17 90.21 90.17 90.20 1.7K
13:16 90.20 90.24 90.19 90.20 2.3K
13:17 90.21 90.22 90.18 90.19 2.2K
13:18 90.19 90.24 90.16 90.24 1.2K
13:19 90.24 90.24 90.20 90.21 3.6K
13:20 90.20 90.20 90.16 90.18 2.1K
13:21 90.29 90.31 90.29 90.31 1.5K
13:22 90.30 90.36 90.30 90.34 2.5K
13:23 90.32 90.33 90.31 90.32 1.6K
13:24 90.39 90.40 90.31 90.31 17.7K
13:25 90.28 90.31 90.27 90.27 2.5K
13:26 90.26 90.30 90.25 90.25 1.8K
13:27 90.23 90.23 90.18 90.18 2.0K
13:28 90.16 90.17 90.13 90.14 2.1K
13:29 90.16 90.17 90.14 90.16 2.2K
13:30 90.14 90.32 90.13 90.29 2.9K
13:31 90.29 90.29 90.25 90.25 5.6K
13:32 90.28 90.29 90.25 90.25 1.7K
13:33 90.24 90.28 90.24 90.26 3.2K
13:34 90.24 90.24 90.24 90.24 0.8K
13:35 90.24 90.24 90.22 90.24 1.5K
13:36 90.21 90.22 90.16 90.16 1.9K
13:37 90.16 90.16 90.13 90.14 1.6K
13:38 90.14 90.15 90.13 90.13 1.9K
13:39 90.08 90.10 90.06 90.06 2.3K
13:40 90.07 90.18 90.07 90.17 3.2K
13:41 90.16 90.16 90.12 90.12 1.8K
13:42 90.12 90.23 90.12 90.23 1.2K
13:43 90.22 90.23 90.20 90.20 2.2K
13:44 90.18 90.19 90.17 90.18 1.6K
13:45 90.17 90.23 90.16 90.21 2.2K
13:46 90.23 90.23 90.16 90.16 1.3K
13:47 90.16 90.16 90.12 90.13 3.2K
13:48 90.13 90.18 90.13 90.18 1.3K
13:49 90.20 90.23 90.19 90.22 2.8K
13:50 90.24 90.27 90.24 90.27 1.9K
13:51 90.30 90.30 90.23 90.26 7.7K
13:52 90.26 90.27 90.23 90.24 3.4K
13:53 90.26 90.26 90.22 90.22 1.6K
13:54 90.25 90.25 90.22 90.22 1.9K
13:55 90.21 90.21 90.10 90.10 2.7K
13:56 90.10 90.10 90.09 90.09 1.6K
13:57 90.12 90.13 90.11 90.11 3.8K
13:58 90.14 90.14 90.10 90.10 2.9K
13:59 90.10 90.16 90.10 90.16 1.2K
14:00 90.16 90.17 90.14 90.14 2.9K
14:01 90.19 90.19 90.12 90.13 4.5K
14:02 90.11 90.13 90.09 90.13 2.4K
14:03 90.12 90.17 90.11 90.17 4.1K
14:04 90.14 90.14 90.12 90.12 2.6K
14:05 90.12 90.14 90.10 90.14 3.5K
14:06 90.16 90.19 90.16 90.18 1.2K
14:07 90.16 90.16 90.12 90.12 2.5K
14:08 90.12 90.17 90.12 90.17 2.7K
14:09 90.20 90.22 90.03 90.04 5.7K
14:10 90.03 90.06 90.03 90.04 3.8K
14:11 90.04 90.07 90.04 90.05 1.5K
14:12 90.07 90.07 90.02 90.05 3.0K
14:13 90.01 90.07 90.01 90.07 6.8K
14:14 90.05 90.05 90.02 90.02 3.2K
14:15 90.02 90.04 90.01 90.02 2.6K
14:16 90.09 90.09 90.08 90.08 2.8K
14:17 90.01 90.02 90.01 90.02 1.7K
14:18 90.03 90.03 90.03 90.03 2.9K
14:19 90.07 90.07 90.03 90.03 2.3K
14:20 90.02 90.08 90.02 90.07 2.6K
14:21 90.05 90.05 90.03 90.03 2.1K
14:22 90.03 90.07 90.03 90.07 3.4K
14:23 90.23 90.25 90.23 90.25 1.2K
14:24 90.24 90.29 90.24 90.29 3.9K
14:25 90.26 90.26 90.24 90.24 2.0K
14:26 90.23 90.23 90.23 90.23 1.0K
14:27 90.32 90.38 90.29 90.38 3.7K
14:28 90.41 90.41 90.32 90.32 2.2K
14:29 90.35 90.35 90.32 90.32 3.1K
14:30 90.31 90.34 90.28 90.34 1.9K
14:31 90.33 90.36 90.33 90.36 2.9K
14:32 90.36 90.41 90.36 90.41 3.5K
14:33 90.40 90.43 90.39 90.39 3.4K
14:34 90.40 90.43 90.40 90.42 2.0K
14:35 90.41 90.47 90.40 90.47 2.5K
14:36 90.49 90.49 90.46 90.46 2.7K
14:37 90.48 90.50 90.47 90.47 2.1K
14:38 90.49 90.51 90.47 90.51 7.5K
14:39 90.54 90.54 90.54 90.54 1.9K
14:40 90.56 90.58 90.55 90.58 5.5K
14:41 90.56 90.58 90.56 90.56 5.0K
14:42 90.57 90.59 90.57 90.58 4.1K
14:43 90.59 90.65 90.59 90.64 4.4K
14:44 90.66 90.66 90.65 90.66 3.4K
14:45 90.64 90.64 90.60 90.60 1.7K
14:46 90.57 90.59 90.57 90.58 2.4K
14:47 90.60 90.61 90.58 90.58 4.4K
14:48 90.57 90.58 90.57 90.58 1.7K
14:49 90.56 90.59 90.56 90.59 2.6K
14:50 90.61 90.61 90.52 90.52 7.2K
14:51 90.52 90.52 90.43 90.44 3.2K
14:52 90.44 90.44 90.38 90.38 16.9K
14:53 90.41 90.41 90.33 90.35 4.6K
14:54 90.40 90.40 90.36 90.36 1.7K
14:55 90.38 90.45 90.36 90.40 3.0K
14:56 90.39 90.39 90.33 90.36 3.1K
14:57 90.35 90.36 90.30 90.36 2.0K
14:58 90.36 90.36 90.35 90.36 2.0K
14:59 90.40 90.42 90.35 90.35 2.5K
15:00 90.34 90.41 90.34 90.34 3.7K
15:01 90.33 90.35 90.33 90.35 1.7K
15:02 90.34 90.36 90.34 90.34 2.5K
15:03 90.36 90.36 90.35 90.35 1.0K
15:04 90.35 90.36 90.34 90.34 3.2K
15:05 90.35 90.38 90.34 90.35 2.0K
15:06 90.33 90.33 90.32 90.33 1.9K
15:07 90.32 90.39 90.32 90.37 5.3K
15:08 90.37 90.42 90.37 90.42 5.5K
15:09 90.42 90.43 90.40 90.41 5.8K
15:10 90.40 90.43 90.40 90.41 3.5K
15:11 90.41 90.41 90.39 90.39 1.5K
15:12 90.43 90.43 90.38 90.42 3.4K
15:13 90.39 90.43 90.39 90.42 1.4K
15:14 90.42 90.42 90.40 90.41 6.7K
15:15 90.40 90.43 90.40 90.42 6.5K
15:16 90.43 90.43 90.42 90.42 1.7K
15:17 90.42 90.43 90.40 90.41 1.7K
15:18 90.42 90.44 90.42 90.44 4.4K
15:19 90.46 90.52 90.46 90.51 22.9K
15:20 90.51 90.51 90.41 90.41 37.7K
15:21 90.41 90.41 90.37 90.38 2.9K
15:22 90.36 90.37 90.35 90.36 4.6K
15:23 90.40 90.45 90.40 90.44 4.1K
15:24 90.45 90.46 90.44 90.46 3.3K
15:25 90.45 90.45 90.41 90.41 5.4K
15:26 90.42 90.44 90.41 90.44 4.7K
15:27 90.44 90.44 90.41 90.41 1.6K
15:28 90.44 90.45 90.43 90.43 4.8K
15:29 90.43 90.46 90.43 90.46 9.4K
15:30 90.47 90.47 90.35 90.38 10.9K
15:31 90.42 90.42 90.31 90.32 3.9K
15:32 90.32 90.35 90.30 90.30 2.9K
15:33 90.28 90.36 90.28 90.35 4.0K
15:34 90.34 90.34 90.32 90.32 2.8K
15:35 90.32 90.36 90.32 90.33 2.1K
15:36 90.31 90.32 90.28 90.31 3.5K
15:37 90.29 90.31 90.27 90.27 6.5K
15:38 90.26 90.27 90.24 90.24 1.7K
15:39 90.23 90.25 90.22 90.22 2.8K
15:40 90.22 90.24 90.21 90.21 2.7K
15:41 90.21 90.25 90.21 90.25 7.8K
15:42 90.26 90.26 90.20 90.22 9.8K
15:43 90.20 90.24 90.20 90.24 8.9K
15:44 90.24 90.25 90.23 90.24 8.9K
15:45 90.22 90.28 90.22 90.28 8.2K
15:46 90.31 90.33 90.24 90.33 3.3K
15:47 90.39 90.43 90.38 90.42 7.3K
15:48 90.42 90.46 90.42 90.43 6.6K
15:49 90.43 90.49 90.43 90.47 9.8K
15:50 90.52 90.54 90.45 90.48 9.3K
15:51 90.45 90.45 90.40 90.40 3.5K
15:52 90.34 90.36 90.33 90.36 11.3K
15:53 90.34 90.35 90.24 90.25 7.2K
15:54 90.26 90.29 90.26 90.29 2.6K
15:55 90.28 90.32 90.28 90.32 3.6K
15:56 90.36 90.42 90.36 90.41 13.0K
15:57 90.41 90.42 90.39 90.40 10.1K
15:58 90.42 90.43 90.37 90.37 10.8K
15:59 90.34 90.37 90.29 90.37 13.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available