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 92.26 92.26 92.19 92.19 28.0K
09:31 92.15 92.19 92.15 92.19 1.9K
09:32 92.16 92.25 92.16 92.25 2.5K
09:33 92.20 92.20 92.08 92.13 2.7K
09:35 92.24 92.24 92.18 92.18 2.5K
09:36 92.31 92.31 92.31 92.31 0.7K
09:38 92.33 92.33 92.31 92.31 2.4K
09:39 92.22 92.27 92.22 92.27 1.2K
09:40 92.36 92.36 92.36 92.36 1.0K
09:41 92.31 92.32 92.29 92.29 5.3K
09:42 92.20 92.20 92.17 92.17 1.2K
09:43 92.19 92.26 92.19 92.26 2.9K
09:44 92.23 92.29 92.23 92.26 1.4K
09:45 92.34 92.34 92.26 92.28 1.2K
09:46 92.33 92.39 92.33 92.39 0.8K
09:47 92.34 92.34 92.31 92.31 2.2K
09:48 92.37 92.37 92.37 92.37 1.2K
09:49 92.36 92.36 92.32 92.32 0.9K
09:50 92.33 92.34 92.33 92.34 1.4K
09:51 92.31 92.37 92.31 92.37 2.7K
09:52 92.37 92.40 92.37 92.40 1.4K
09:53 92.38 92.41 92.38 92.41 2.0K
09:54 92.40 92.42 92.40 92.41 1.1K
09:55 92.37 92.38 92.37 92.38 0.6K
09:56 92.31 92.31 92.31 92.31 0.6K
09:57 92.27 92.27 92.20 92.23 3.0K
09:58 92.24 92.31 92.24 92.31 2.4K
09:59 92.32 92.32 92.31 92.31 1.1K
10:00 92.24 92.24 92.06 92.11 11.1K
10:01 92.08 92.08 92.08 92.08 0.2K
10:02 92.13 92.13 92.13 92.13 0.4K
10:03 92.13 92.14 92.13 92.14 1.0K
10:04 92.17 92.17 92.02 92.02 1.2K
10:05 92.02 92.05 92.02 92.05 0.4K
10:06 91.99 92.00 91.99 92.00 1.0K
10:07 92.02 92.06 92.02 92.06 0.9K
10:08 92.08 92.08 92.02 92.02 1.1K
10:09 92.03 92.08 92.02 92.07 3.6K
10:10 92.06 92.11 92.06 92.11 0.5K
10:11 92.19 92.19 92.11 92.11 3.2K
10:12 91.99 91.99 91.99 91.99 0.6K
10:14 92.00 92.00 92.00 92.00 0.2K
10:15 91.93 91.95 91.92 91.94 3.7K
10:16 91.83 91.89 91.83 91.89 3.4K
10:17 91.88 91.88 91.81 91.81 1.6K
10:18 91.87 91.89 91.83 91.83 1.2K
10:19 91.86 91.88 91.83 91.86 12.3K
10:20 91.80 91.80 91.80 91.80 1.0K
10:21 91.75 91.75 91.75 91.75 2.3K
10:23 91.73 91.74 91.73 91.74 0.3K
10:25 91.71 91.73 91.71 91.73 4.3K
10:26 91.63 91.63 91.63 91.63 1.0K
10:27 91.66 91.66 91.66 91.66 0.3K
10:28 91.64 91.65 91.64 91.65 1.4K
10:29 91.62 91.64 91.62 91.64 0.6K
10:30 91.66 91.67 91.66 91.67 1.5K
10:31 91.62 91.63 91.60 91.60 1.3K
10:32 91.54 91.65 91.54 91.65 1.2K
10:33 91.58 91.58 91.58 91.58 1.2K
10:34 91.57 91.57 91.53 91.53 0.5K
10:35 91.54 91.54 91.54 91.54 1.3K
10:37 91.43 91.43 91.42 91.42 0.4K
10:38 91.38 91.48 91.38 91.48 1.5K
10:40 91.39 91.39 91.37 91.37 1.9K
10:41 91.38 91.38 91.38 91.38 1.0K
10:42 91.26 91.26 91.26 91.26 0.6K
10:43 91.26 91.26 91.21 91.21 2.0K
10:44 91.20 91.24 91.20 91.21 1.9K
10:45 91.25 91.25 91.25 91.25 0.7K
10:46 91.25 91.26 91.24 91.26 0.9K
10:47 91.20 91.22 91.20 91.22 1.2K
10:48 91.19 91.19 91.16 91.16 3.7K
10:49 91.18 91.18 91.17 91.17 0.9K
10:50 91.23 91.23 91.22 91.22 0.5K
10:51 91.24 91.24 91.24 91.24 0.3K
10:52 91.23 91.31 91.23 91.31 3.0K
10:53 91.34 91.38 91.34 91.38 2.3K
10:54 91.31 91.31 91.31 91.31 0.6K
10:55 91.32 91.34 91.30 91.34 3.2K
10:56 91.33 91.33 91.33 91.33 0.4K
10:58 91.44 91.45 91.44 91.45 0.8K
11:00 91.42 91.46 91.42 91.43 0.9K
11:01 91.42 91.44 91.42 91.43 3.6K
11:02 91.53 91.53 91.48 91.48 2.1K
11:03 91.52 91.56 91.52 91.56 1.6K
11:04 91.55 91.55 91.55 91.55 0.4K
11:06 91.54 91.56 91.51 91.51 1.2K
11:07 91.51 91.51 91.50 91.50 0.5K
11:08 91.55 91.55 91.55 91.55 0.3K
11:09 91.56 91.58 91.56 91.58 0.5K
11:10 91.54 91.54 91.54 91.54 0.7K
11:12 91.54 91.57 91.54 91.57 0.3K
11:13 91.60 91.64 91.60 91.62 5.1K
11:14 91.63 91.63 91.63 91.63 0.3K
11:15 91.69 91.69 91.64 91.64 1.9K
11:16 91.65 91.65 91.64 91.65 2.4K
11:17 91.62 91.62 91.59 91.59 1.0K
11:18 91.64 91.64 91.64 91.64 0.6K
11:19 91.64 91.64 91.64 91.64 0.9K
11:20 91.64 91.64 91.63 91.63 1.6K
11:21 91.71 91.71 91.71 91.71 0.4K
11:22 91.70 91.70 91.70 91.70 1.0K
11:23 91.65 91.69 91.65 91.69 0.9K
11:25 91.64 91.65 91.61 91.61 1.6K
11:26 91.66 91.68 91.65 91.65 1.5K
11:27 91.67 91.71 91.67 91.71 1.0K
11:28 91.68 91.68 91.65 91.65 0.9K
11:29 91.65 91.65 91.65 91.65 0.6K
11:30 91.63 91.63 91.61 91.61 0.7K
11:31 91.62 91.62 91.62 91.62 0.2K
11:32 91.65 91.67 91.65 91.67 0.6K
11:34 91.74 91.77 91.74 91.77 0.9K
11:35 91.67 91.67 91.63 91.63 2.5K
11:36 91.66 91.69 91.64 91.69 3.1K
11:37 91.72 91.72 91.67 91.67 0.3K
11:38 91.69 91.69 91.69 91.69 0.5K
11:39 91.73 91.80 91.73 91.80 2.3K
11:40 91.79 91.79 91.75 91.78 1.1K
11:41 91.74 91.74 91.73 91.73 0.4K
11:42 91.75 91.77 91.75 91.77 2.3K
11:44 91.74 91.74 91.74 91.74 0.8K
11:45 91.72 91.72 91.72 91.72 0.2K
11:46 91.70 91.70 91.70 91.70 1.2K
11:47 91.74 91.74 91.74 91.74 0.3K
11:48 91.76 91.78 91.76 91.77 1.0K
11:49 91.76 91.76 91.73 91.73 3.5K
11:50 91.66 91.66 91.66 91.66 0.6K
11:51 91.66 91.66 91.66 91.66 0.2K
11:52 91.68 91.71 91.68 91.71 1.7K
11:53 91.74 91.74 91.74 91.74 0.4K
11:54 91.77 91.80 91.77 91.80 0.8K
11:55 91.83 91.83 91.80 91.80 0.9K
11:57 91.81 91.81 91.81 91.81 0.7K
11:58 91.85 91.85 91.84 91.84 0.9K
12:00 91.86 91.89 91.86 91.89 0.5K
12:01 91.86 91.88 91.81 91.81 1.8K
12:02 91.83 91.85 91.83 91.85 1.0K
12:03 91.88 91.88 91.86 91.86 0.9K
12:04 91.87 91.91 91.87 91.91 1.2K
12:05 91.89 91.94 91.89 91.94 0.7K
12:06 91.93 91.98 91.93 91.98 1.2K
12:07 91.98 91.98 91.98 91.98 0.2K
12:08 91.97 91.97 91.97 91.97 0.2K
12:09 91.96 91.96 91.90 91.92 1.7K
12:10 91.97 91.97 91.97 91.97 0.4K
12:11 91.99 92.01 91.97 92.01 1.0K
12:12 91.99 91.99 91.99 91.99 0.6K
12:13 92.00 92.00 92.00 92.00 3.0K
12:14 91.99 91.99 91.99 91.99 0.7K
12:15 92.02 92.02 92.02 92.02 0.3K
12:16 92.00 92.03 92.00 92.02 0.8K
12:17 92.05 92.06 92.05 92.06 1.7K
12:18 92.06 92.07 92.06 92.07 0.5K
12:19 92.06 92.06 92.06 92.06 0.2K
12:20 92.06 92.07 92.06 92.07 0.4K
12:21 92.06 92.07 92.06 92.07 4.0K
12:22 92.07 92.07 92.07 92.07 0.3K
12:23 92.11 92.11 92.10 92.10 3.2K
12:24 92.07 92.07 92.04 92.04 0.8K
12:25 92.05 92.07 92.05 92.07 3.0K
12:26 92.10 92.10 92.10 92.10 1.3K
12:27 92.14 92.14 92.13 92.13 1.0K
12:28 92.14 92.17 92.14 92.17 11.1K
12:29 92.20 92.20 92.20 92.20 0.3K
12:30 92.26 92.26 92.19 92.19 3.2K
12:31 92.17 92.27 92.17 92.27 1.2K
12:32 92.22 92.22 92.22 92.22 0.3K
12:33 92.19 92.19 92.19 92.19 1.0K
12:35 92.16 92.16 92.16 92.16 1.1K
12:36 92.11 92.12 92.11 92.12 0.4K
12:37 92.13 92.13 92.13 92.13 0.3K
12:38 92.08 92.08 92.08 92.08 0.5K
12:39 92.13 92.13 92.13 92.13 0.3K
12:40 92.08 92.08 92.08 92.08 1.8K
12:41 92.10 92.10 92.08 92.08 4.6K
12:42 92.02 92.02 92.02 92.02 0.4K
12:43 92.06 92.07 92.06 92.07 0.7K
12:44 92.07 92.08 92.07 92.08 2.9K
12:46 92.00 92.00 91.97 91.97 0.5K
12:47 91.96 91.97 91.94 91.96 1.0K
12:48 91.93 91.96 91.93 91.96 0.6K
12:49 91.97 92.04 91.97 92.04 1.2K
12:51 92.12 92.12 92.12 92.12 4.3K
12:52 92.14 92.16 92.14 92.16 1.4K
12:55 92.14 92.14 92.14 92.14 0.1K
12:56 92.14 92.17 92.14 92.17 1.3K
12:57 92.17 92.17 92.17 92.17 0.9K
12:59 92.16 92.16 92.16 92.16 0.4K
13:00 92.17 92.17 92.13 92.13 1.2K
13:02 92.23 92.23 92.23 92.23 0.3K
13:03 92.20 92.20 92.20 92.20 0.4K
13:05 92.14 92.14 92.13 92.13 1.8K
13:07 92.16 92.16 92.16 92.16 0.4K
13:08 92.18 92.18 92.14 92.14 2.5K
13:09 92.18 92.19 92.18 92.19 0.5K
13:10 92.20 92.20 92.18 92.18 0.3K
13:11 92.19 92.19 92.18 92.18 1.1K
13:12 92.19 92.19 92.19 92.19 0.2K
13:13 92.19 92.19 92.15 92.15 4.6K
13:14 92.16 92.20 92.16 92.19 1.5K
13:15 92.21 92.22 92.21 92.22 1.0K
13:16 92.22 92.22 92.21 92.21 1.0K
13:17 92.19 92.21 92.19 92.21 1.7K
13:19 92.25 92.25 92.25 92.25 0.4K
13:20 92.25 92.25 92.25 92.25 0.6K
13:21 92.27 92.28 92.27 92.28 1.0K
13:22 92.25 92.25 92.25 92.25 0.6K
13:23 92.23 92.23 92.23 92.23 0.3K
13:24 92.26 92.26 92.26 92.26 1.6K
13:25 92.28 92.28 92.28 92.28 0.4K
13:26 92.30 92.30 92.30 92.30 1.1K
13:27 92.29 92.30 92.29 92.30 1.2K
13:29 92.33 92.33 92.33 92.33 0.3K
13:30 92.31 92.35 92.31 92.35 2.1K
13:31 92.36 92.36 92.34 92.34 0.8K
13:32 92.33 92.34 92.33 92.34 1.4K
13:34 92.36 92.37 92.36 92.37 1.9K
13:35 92.35 92.39 92.35 92.39 2.7K
13:36 92.39 92.41 92.39 92.41 1.4K
13:37 92.40 92.43 92.40 92.43 1.3K
13:38 92.42 92.42 92.42 92.42 2.7K
13:41 92.47 92.48 92.47 92.48 0.6K
13:43 92.47 92.50 92.46 92.50 2.3K
13:44 92.48 92.48 92.48 92.48 1.9K
13:45 92.48 92.49 92.46 92.48 1.1K
13:46 92.48 92.48 92.48 92.48 0.5K
13:47 92.50 92.50 92.50 92.50 0.5K
13:48 92.50 92.51 92.49 92.51 1.7K
13:49 92.50 92.51 92.50 92.51 0.6K
13:50 92.51 92.52 92.51 92.52 0.3K
13:51 92.46 92.46 92.46 92.46 0.3K
13:52 92.45 92.45 92.45 92.45 0.8K
13:53 92.47 92.47 92.46 92.47 0.7K
13:54 92.48 92.48 92.47 92.47 1.5K
13:55 92.49 92.49 92.48 92.48 1.7K
13:56 92.48 92.48 92.48 92.48 0.2K
13:57 92.47 92.47 92.46 92.46 1.8K
13:58 92.46 92.46 92.46 92.46 0.2K
13:59 92.47 92.47 92.47 92.47 0.6K
14:00 92.46 92.46 92.46 92.46 2.0K
14:01 92.45 92.46 92.44 92.46 1.6K
14:02 92.43 92.44 92.41 92.41 2.4K
14:03 92.45 92.45 92.45 92.45 0.5K
14:04 92.43 92.43 92.36 92.36 3.1K
14:05 92.36 92.39 92.36 92.36 0.4K
14:06 92.36 92.36 92.36 92.36 0.7K
14:07 92.37 92.38 92.37 92.38 1.8K
14:08 92.38 92.38 92.38 92.38 0.5K
14:09 92.39 92.39 92.39 92.39 4.3K
14:11 92.34 92.34 92.34 92.34 1.1K
14:12 92.33 92.33 92.32 92.32 0.3K
14:13 92.35 92.35 92.35 92.35 2.1K
14:14 92.34 92.34 92.30 92.30 2.3K
14:16 92.23 92.23 92.21 92.22 2.6K
14:17 92.20 92.20 92.20 92.20 0.2K
14:18 92.20 92.21 92.18 92.19 2.0K
14:19 92.19 92.19 92.19 92.19 1.6K
14:20 92.22 92.26 92.22 92.26 0.4K
14:21 92.20 92.20 92.19 92.20 0.8K
14:23 92.24 92.24 92.24 92.24 1.7K
14:24 92.19 92.19 92.19 92.19 0.3K
14:25 92.24 92.24 92.24 92.24 0.6K
14:26 92.22 92.22 92.21 92.22 1.2K
14:28 92.22 92.22 92.22 92.22 0.5K
14:29 92.24 92.26 92.24 92.24 9.4K
14:30 92.25 92.25 92.21 92.21 1.0K
14:31 92.20 92.25 92.20 92.25 1.3K
14:32 92.28 92.28 92.28 92.28 0.6K
14:33 92.30 92.30 92.30 92.30 0.2K
14:34 92.29 92.31 92.28 92.28 1.3K
14:35 92.29 92.29 92.28 92.28 2.8K
14:36 92.33 92.33 92.33 92.33 0.2K
14:37 92.32 92.32 92.32 92.32 1.0K
14:39 92.34 92.34 92.31 92.31 2.9K
14:40 92.32 92.32 92.32 92.32 0.3K
14:41 92.29 92.29 92.29 92.29 0.8K
14:42 92.33 92.33 92.33 92.33 0.3K
14:43 92.35 92.35 92.35 92.35 1.0K
14:44 92.36 92.36 92.28 92.28 1.4K
14:45 92.32 92.33 92.32 92.33 0.6K
14:46 92.35 92.38 92.35 92.36 5.0K
14:47 92.34 92.34 92.32 92.32 0.9K
14:48 92.32 92.32 92.32 92.32 0.4K
14:49 92.36 92.39 92.36 92.38 2.8K
14:50 92.38 92.38 92.30 92.30 1.1K
14:51 92.30 92.31 92.30 92.31 2.0K
14:52 92.29 92.29 92.29 92.29 1.0K
14:54 92.29 92.30 92.29 92.30 0.5K
14:55 92.32 92.32 92.26 92.26 1.2K
14:56 92.28 92.28 92.28 92.28 5.5K
14:59 92.37 92.37 92.36 92.36 1.1K
15:00 92.36 92.41 92.36 92.41 1.5K
15:01 92.41 92.45 92.40 92.44 2.6K
15:02 92.39 92.42 92.39 92.42 8.2K
15:03 92.45 92.45 92.44 92.44 21.2K
15:04 92.43 92.44 92.42 92.42 8.7K
15:05 92.41 92.41 92.41 92.41 0.2K
15:06 92.46 92.48 92.46 92.48 2.8K
15:07 92.46 92.46 92.46 92.46 2.6K
15:08 92.47 92.48 92.45 92.48 2.7K
15:09 92.46 92.50 92.46 92.49 3.3K
15:10 92.48 92.48 92.48 92.48 0.4K
15:11 92.53 92.54 92.50 92.52 3.5K
15:12 92.53 92.55 92.53 92.55 0.9K
15:13 92.54 92.55 92.50 92.50 2.5K
15:14 92.54 92.54 92.53 92.53 0.4K
15:15 92.53 92.53 92.50 92.50 1.6K
15:16 92.50 92.52 92.47 92.52 2.1K
15:17 92.54 92.54 92.49 92.49 2.7K
15:18 92.49 92.53 92.49 92.53 1.5K
15:19 92.55 92.55 92.55 92.55 0.4K
15:20 92.54 92.56 92.52 92.52 1.6K
15:21 92.57 92.57 92.54 92.54 3.2K
15:22 92.56 92.56 92.54 92.54 1.2K
15:23 92.58 92.58 92.55 92.57 1.1K
15:24 92.57 92.57 92.57 92.57 0.1K
15:25 92.56 92.56 92.53 92.53 3.0K
15:26 92.50 92.54 92.50 92.54 3.0K
15:27 92.57 92.57 92.57 92.57 2.6K
15:28 92.57 92.57 92.56 92.57 5.1K
15:29 92.57 92.57 92.56 92.56 1.9K
15:30 92.54 92.56 92.54 92.56 0.9K
15:31 92.59 92.62 92.57 92.57 5.2K
15:32 92.59 92.59 92.59 92.59 1.3K
15:33 92.57 92.57 92.57 92.57 1.0K
15:34 92.61 92.61 92.61 92.61 1.1K
15:35 92.63 92.63 92.62 92.62 1.6K
15:36 92.61 92.61 92.57 92.57 1.2K
15:37 92.58 92.59 92.58 92.58 1.1K
15:38 92.57 92.58 92.56 92.57 3.9K
15:39 92.58 92.59 92.57 92.58 4.0K
15:40 92.54 92.56 92.54 92.56 3.9K
15:42 92.56 92.59 92.56 92.59 5.2K
15:43 92.56 92.58 92.56 92.58 3.0K
15:44 92.59 92.59 92.56 92.56 2.6K
15:45 92.56 92.59 92.56 92.57 1.9K
15:46 92.58 92.58 92.58 92.58 0.4K
15:47 92.54 92.56 92.54 92.56 1.8K
15:48 92.56 92.57 92.56 92.57 15.0K
15:49 92.58 92.58 92.56 92.58 1.8K
15:50 92.59 92.63 92.59 92.62 3.2K
15:52 92.63 92.63 92.63 92.63 1.1K
15:53 92.63 92.63 92.57 92.58 14.7K
15:54 92.59 92.63 92.59 92.63 2.8K
15:55 92.61 92.65 92.60 92.63 5.5K
15:56 92.62 92.62 92.61 92.61 3.3K
15:57 92.61 92.61 92.58 92.58 2.0K
15:58 92.56 92.59 92.56 92.59 1.9K
15:59 92.56 92.56 92.48 92.48 16.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available