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 93.53 93.53 93.33 93.33 19.6K
09:31 93.39 93.46 93.34 93.46 6.8K
09:32 93.54 93.54 93.54 93.54 0.3K
09:33 93.61 93.61 93.53 93.53 0.9K
09:35 93.53 93.59 93.52 93.56 2.6K
09:36 93.53 93.58 93.48 93.48 3.2K
09:37 93.49 93.49 93.49 93.49 0.3K
09:38 93.47 93.48 93.44 93.44 1.9K
09:39 93.52 93.52 93.52 93.52 4.6K
09:40 93.51 93.51 93.51 93.51 1.5K
09:42 93.44 93.44 93.37 93.38 5.2K
09:43 93.30 93.36 93.30 93.36 3.2K
09:44 93.38 93.38 93.31 93.31 0.6K
09:45 93.32 93.32 93.18 93.18 1.1K
09:46 93.20 93.26 93.15 93.15 1.1K
09:48 93.14 93.14 93.12 93.12 0.8K
09:49 93.08 93.13 93.08 93.13 2.4K
09:50 93.03 93.03 93.03 93.03 0.2K
09:51 93.07 93.07 93.03 93.03 1.6K
09:52 92.94 92.99 92.94 92.98 2.8K
09:53 92.93 92.99 92.93 92.95 12.6K
09:54 92.88 92.92 92.88 92.92 2.1K
09:55 92.88 93.01 92.88 93.00 10.8K
09:56 92.95 93.03 92.95 92.97 9.0K
09:57 93.00 93.00 92.97 92.97 0.6K
09:58 92.98 92.98 92.98 92.98 0.5K
09:59 93.04 93.04 93.03 93.04 2.2K
10:00 93.11 93.11 93.07 93.07 1.5K
10:01 93.01 93.01 92.98 92.98 1.2K
10:02 92.90 92.90 92.82 92.82 6.4K
10:04 92.78 92.78 92.78 92.78 0.3K
10:05 92.73 92.79 92.73 92.79 3.3K
10:06 92.81 92.86 92.80 92.85 3.3K
10:07 92.83 92.83 92.69 92.69 2.6K
10:08 92.70 92.71 92.70 92.71 0.7K
10:09 92.74 92.74 92.72 92.72 1.4K
10:10 92.64 92.64 92.64 92.64 1.2K
10:11 92.64 92.64 92.64 92.64 0.9K
10:12 92.60 92.60 92.60 92.60 1.0K
10:14 92.61 92.64 92.58 92.62 4.7K
10:15 92.63 92.63 92.56 92.56 1.5K
10:16 92.52 92.57 92.52 92.57 5.3K
10:17 92.62 92.62 92.57 92.57 1.0K
10:18 92.56 92.59 92.56 92.59 0.9K
10:19 92.54 92.54 92.54 92.54 2.1K
10:22 92.43 92.44 92.42 92.43 1.3K
10:23 92.38 92.40 92.37 92.37 1.0K
10:24 92.40 92.40 92.34 92.34 3.6K
10:26 92.28 92.36 92.28 92.36 0.8K
10:27 92.31 92.36 92.31 92.34 1.3K
10:28 92.32 92.32 92.27 92.29 1.0K
10:29 92.30 92.32 92.27 92.28 2.8K
10:30 92.30 92.30 92.30 92.30 2.0K
10:31 92.33 92.33 92.33 92.33 0.6K
10:32 92.34 92.39 92.34 92.39 0.8K
10:33 92.38 92.38 92.31 92.31 1.3K
10:34 92.34 92.34 92.32 92.32 0.5K
10:35 92.30 92.31 92.29 92.31 1.3K
10:36 92.22 92.24 92.22 92.24 2.1K
10:37 92.25 92.25 92.24 92.24 0.5K
10:38 92.22 92.27 92.21 92.27 2.6K
10:39 92.27 92.28 92.26 92.28 3.5K
10:40 92.26 92.27 92.23 92.23 14.0K
10:41 92.28 92.28 92.21 92.21 3.4K
10:42 92.21 92.21 92.19 92.19 1.4K
10:43 92.24 92.24 92.23 92.24 2.5K
10:44 92.23 92.24 92.22 92.22 3.1K
10:45 92.25 92.26 92.24 92.26 3.1K
10:46 92.26 92.26 92.12 92.13 3.2K
10:47 92.14 92.14 92.13 92.14 1.7K
10:48 92.08 92.10 92.08 92.10 1.4K
10:49 92.16 92.20 92.16 92.19 3.1K
10:50 92.19 92.19 92.13 92.13 2.1K
10:51 92.11 92.11 92.05 92.07 1.0K
10:52 92.07 92.07 92.06 92.06 5.0K
10:54 92.06 92.06 92.03 92.06 4.3K
10:55 92.03 92.03 92.03 92.03 0.8K
10:56 92.04 92.04 91.99 91.99 2.5K
10:57 92.01 92.02 91.99 92.01 3.1K
10:58 92.01 92.02 92.00 92.02 1.4K
10:59 92.05 92.05 92.04 92.04 1.7K
11:00 92.09 92.17 92.09 92.15 2.4K
11:01 92.12 92.19 92.12 92.17 2.0K
11:02 92.14 92.14 92.09 92.09 1.0K
11:03 92.12 92.14 92.12 92.14 1.6K
11:04 92.10 92.10 92.04 92.04 2.4K
11:05 92.07 92.08 92.00 92.00 1.5K
11:06 92.02 92.02 92.02 92.02 0.5K
11:07 92.05 92.09 92.05 92.09 3.2K
11:08 92.08 92.08 92.05 92.05 1.5K
11:09 92.05 92.05 92.01 92.01 2.0K
11:10 92.05 92.13 92.05 92.12 3.8K
11:11 92.05 92.08 92.05 92.08 4.7K
11:12 92.03 92.06 92.03 92.03 3.8K
11:13 92.00 92.04 92.00 92.04 1.6K
11:14 92.04 92.04 92.02 92.02 0.8K
11:15 91.97 91.99 91.96 91.96 4.3K
11:16 92.00 92.02 92.00 92.02 2.8K
11:17 92.08 92.14 92.08 92.14 2.2K
11:18 92.14 92.14 92.14 92.14 0.5K
11:19 92.16 92.16 92.10 92.10 0.9K
11:20 92.12 92.12 92.12 92.12 0.5K
11:21 92.12 92.12 92.12 92.12 2.2K
11:22 92.13 92.13 92.10 92.10 3.6K
11:23 92.03 92.09 92.03 92.09 1.7K
11:24 92.07 92.09 92.07 92.08 1.5K
11:25 92.07 92.07 92.03 92.03 4.9K
11:26 92.00 92.00 91.95 91.95 5.4K
11:27 91.94 91.96 91.92 91.92 3.6K
11:28 91.93 91.94 91.93 91.94 0.7K
11:30 91.96 91.97 91.95 91.95 0.9K
11:31 91.99 91.99 91.97 91.97 0.5K
11:32 91.93 91.94 91.93 91.94 1.7K
11:33 91.90 91.90 91.86 91.86 6.7K
11:34 91.84 91.84 91.84 91.84 0.6K
11:35 91.88 91.88 91.86 91.86 0.3K
11:36 91.87 91.92 91.87 91.92 1.3K
11:37 91.89 91.90 91.88 91.88 0.7K
11:38 91.89 91.89 91.88 91.88 5.6K
11:39 91.89 91.90 91.89 91.90 0.5K
11:40 91.89 91.92 91.89 91.92 1.0K
11:41 91.94 91.94 91.92 91.93 3.8K
11:42 91.93 91.96 91.93 91.96 0.8K
11:43 91.93 91.93 91.93 91.93 0.5K
11:44 91.90 91.93 91.90 91.93 0.9K
11:45 91.91 91.91 91.91 91.91 0.5K
11:46 91.94 91.94 91.92 91.93 3.3K
11:47 91.95 91.96 91.95 91.96 1.7K
11:48 92.00 92.00 91.98 91.98 1.1K
11:49 91.97 91.97 91.95 91.95 2.3K
11:50 91.95 91.95 91.90 91.90 2.9K
11:52 91.96 91.97 91.94 91.94 2.1K
11:53 91.99 92.00 91.99 92.00 0.7K
11:54 92.05 92.05 92.05 92.05 0.4K
11:55 92.07 92.07 92.07 92.07 0.4K
11:56 92.11 92.11 92.11 92.11 1.1K
11:57 92.11 92.11 92.11 92.11 0.3K
11:58 92.14 92.16 92.13 92.13 2.2K
11:59 92.12 92.13 92.12 92.13 0.7K
12:00 92.16 92.16 92.12 92.14 3.3K
12:01 92.11 92.11 92.09 92.09 1.9K
12:02 92.09 92.09 92.09 92.09 0.4K
12:03 92.10 92.10 92.09 92.09 0.5K
12:04 92.08 92.08 92.08 92.08 2.5K
12:07 92.29 92.29 92.27 92.29 3.9K
12:08 92.31 92.31 92.26 92.26 2.4K
12:09 92.26 92.26 92.26 92.26 1.2K
12:10 92.25 92.25 92.24 92.24 1.8K
12:11 92.31 92.31 92.31 92.31 0.3K
12:12 92.33 92.33 92.33 92.33 0.8K
12:13 92.39 92.44 92.39 92.44 2.4K
12:14 92.44 92.44 92.43 92.43 0.4K
12:15 92.42 92.44 92.42 92.42 1.5K
12:16 92.42 92.42 92.41 92.41 0.5K
12:17 92.44 92.44 92.44 92.44 0.4K
12:18 92.44 92.44 92.44 92.44 0.4K
12:19 92.46 92.46 92.46 92.46 0.9K
12:20 92.49 92.49 92.44 92.44 0.7K
12:21 92.46 92.46 92.44 92.44 3.4K
12:22 92.45 92.45 92.42 92.42 1.7K
12:23 92.47 92.47 92.47 92.47 0.4K
12:24 92.50 92.50 92.50 92.50 0.5K
12:25 92.49 92.52 92.49 92.51 0.9K
12:27 92.51 92.53 92.50 92.53 0.5K
12:28 92.52 92.54 92.52 92.54 2.5K
12:29 92.53 92.53 92.53 92.53 0.5K
12:30 92.54 92.57 92.54 92.57 2.4K
12:32 92.64 92.64 92.64 92.64 0.2K
12:33 92.63 92.63 92.63 92.63 0.4K
12:34 92.62 92.63 92.62 92.63 1.8K
12:35 92.62 92.62 92.62 92.62 1.0K
12:36 92.62 92.62 92.62 92.62 0.4K
12:37 92.59 92.59 92.58 92.58 0.5K
12:38 92.48 92.48 92.48 92.48 0.8K
12:39 92.45 92.49 92.44 92.49 1.2K
12:40 92.46 92.46 92.46 92.46 0.8K
12:41 92.34 92.34 92.33 92.33 1.9K
12:42 92.31 92.32 92.31 92.32 1.8K
12:43 92.24 92.24 92.19 92.19 1.4K
12:44 92.21 92.21 92.21 92.21 0.5K
12:45 92.18 92.19 92.16 92.19 4.0K
12:46 92.17 92.17 92.16 92.16 1.2K
12:47 92.10 92.10 92.10 92.10 0.7K
12:48 92.10 92.14 92.10 92.14 1.5K
12:49 92.19 92.19 92.19 92.19 1.0K
12:50 92.21 92.22 92.21 92.21 2.0K
12:51 92.24 92.24 92.24 92.24 1.2K
12:52 92.27 92.27 92.27 92.27 0.9K
12:53 92.35 92.36 92.35 92.36 0.5K
12:54 92.36 92.37 92.34 92.37 1.4K
12:55 92.40 92.41 92.39 92.41 3.1K
12:56 92.37 92.39 92.37 92.39 0.8K
12:57 92.40 92.40 92.35 92.35 2.5K
12:58 92.32 92.32 92.30 92.30 0.7K
12:59 92.28 92.28 92.28 92.28 0.4K
13:00 92.26 92.28 92.26 92.28 4.0K
13:01 92.35 92.35 92.34 92.34 0.4K
13:02 92.25 92.25 92.19 92.19 8.9K
13:03 92.13 92.13 92.09 92.09 3.5K
13:04 92.05 92.10 91.99 92.07 3.7K
13:05 92.11 92.11 92.06 92.06 1.2K
13:06 92.10 92.11 92.07 92.10 1.4K
13:07 92.11 92.11 92.09 92.09 0.3K
13:08 92.10 92.10 92.07 92.07 0.8K
13:09 92.06 92.08 92.04 92.05 2.7K
13:10 92.08 92.08 92.03 92.03 0.9K
13:11 92.06 92.06 92.06 92.06 0.4K
13:12 92.04 92.04 92.01 92.02 1.5K
13:13 92.04 92.06 92.04 92.06 6.0K
13:14 92.10 92.10 92.04 92.04 4.2K
13:15 91.99 91.99 91.99 91.99 1.7K
13:16 92.05 92.05 92.05 92.05 0.1K
13:17 92.01 92.07 92.01 92.07 1.3K
13:18 92.06 92.06 91.98 91.98 1.0K
13:20 92.01 92.01 92.01 92.01 0.9K
13:21 92.08 92.10 92.07 92.10 1.4K
13:22 92.10 92.10 92.07 92.07 0.7K
13:23 92.10 92.10 92.08 92.08 1.0K
13:25 92.05 92.09 92.05 92.07 4.0K
13:26 92.08 92.11 92.07 92.08 6.0K
13:27 92.08 92.09 92.05 92.09 1.0K
13:28 92.04 92.08 92.04 92.08 2.8K
13:29 92.05 92.05 91.99 91.99 1.3K
13:30 92.01 92.01 92.01 92.01 0.4K
13:31 91.97 92.02 91.97 92.02 1.0K
13:32 91.99 92.02 91.97 91.97 1.4K
13:33 92.00 92.00 92.00 92.00 0.9K
13:34 92.00 92.00 92.00 92.00 0.3K
13:35 92.05 92.05 92.05 92.05 0.1K
13:36 92.07 92.07 92.07 92.07 1.2K
13:37 92.05 92.05 92.02 92.02 1.3K
13:38 92.04 92.14 92.04 92.14 1.1K
13:39 92.10 92.10 92.06 92.08 4.3K
13:40 92.14 92.14 92.13 92.13 1.1K
13:41 92.19 92.19 92.19 92.19 1.1K
13:42 92.18 92.18 92.18 92.18 1.7K
13:43 92.21 92.21 92.19 92.19 0.9K
13:44 92.18 92.18 92.17 92.17 1.1K
13:46 92.16 92.16 92.16 92.16 0.2K
13:47 92.15 92.16 92.13 92.13 1.9K
13:48 92.14 92.14 92.10 92.10 0.8K
13:49 92.15 92.15 92.15 92.15 1.8K
13:50 92.16 92.16 92.12 92.13 5.9K
13:51 92.10 92.15 92.10 92.15 2.5K
13:52 92.16 92.17 92.16 92.17 4.2K
13:53 92.19 92.25 92.19 92.25 1.0K
13:54 92.24 92.26 92.24 92.26 0.7K
13:56 92.25 92.25 92.20 92.20 0.6K
13:57 92.23 92.23 92.22 92.22 0.4K
13:58 92.24 92.24 92.24 92.24 0.9K
13:59 92.24 92.24 92.23 92.23 6.0K
14:00 92.27 92.27 92.27 92.27 0.4K
14:01 92.26 92.26 92.26 92.26 0.4K
14:02 92.17 92.20 92.17 92.20 0.7K
14:03 92.23 92.23 92.23 92.23 0.6K
14:04 92.29 92.29 92.24 92.24 2.8K
14:05 92.24 92.27 92.24 92.26 2.3K
14:06 92.25 92.25 92.22 92.22 1.7K
14:07 92.17 92.17 92.17 92.17 0.7K
14:08 92.15 92.15 92.12 92.14 1.3K
14:09 92.16 92.16 92.11 92.12 8.3K
14:10 92.13 92.13 92.11 92.11 1.5K
14:11 92.07 92.13 92.07 92.13 1.1K
14:12 92.11 92.14 92.11 92.14 1.4K
14:13 92.15 92.15 92.14 92.14 1.0K
14:14 92.13 92.13 92.13 92.13 0.4K
14:15 92.11 92.12 92.10 92.10 1.5K
14:16 92.11 92.12 92.09 92.12 7.4K
14:17 92.05 92.06 92.05 92.06 1.6K
14:18 92.09 92.09 92.04 92.04 9.4K
14:19 92.01 92.01 91.99 91.99 0.3K
14:20 92.05 92.05 92.04 92.04 0.7K
14:21 92.04 92.05 92.04 92.05 1.3K
14:22 92.05 92.06 92.03 92.03 1.5K
14:23 92.03 92.03 92.01 92.01 3.4K
14:24 92.04 92.04 92.02 92.03 5.3K
14:25 91.99 91.99 91.99 91.99 0.5K
14:26 92.02 92.04 92.02 92.04 1.2K
14:27 92.09 92.09 92.09 92.09 0.6K
14:28 92.13 92.13 92.13 92.13 0.2K
14:29 92.14 92.14 92.14 92.14 0.2K
14:30 92.12 92.12 92.08 92.08 3.7K
14:31 92.08 92.12 92.08 92.12 12.8K
14:32 92.13 92.13 92.11 92.11 0.7K
14:33 92.11 92.13 92.11 92.12 1.1K
14:34 92.14 92.15 92.14 92.15 1.2K
14:35 92.14 92.14 92.14 92.14 0.4K
14:36 92.15 92.15 92.15 92.15 0.3K
14:37 92.17 92.17 92.17 92.17 0.3K
14:38 92.21 92.21 92.21 92.21 1.4K
14:39 92.20 92.20 92.20 92.20 1.1K
14:40 92.20 92.20 92.20 92.20 0.6K
14:41 92.13 92.13 92.11 92.12 2.6K
14:42 92.13 92.13 92.12 92.12 1.2K
14:43 92.12 92.12 92.08 92.08 7.4K
14:44 92.10 92.11 92.10 92.11 0.6K
14:45 92.09 92.10 92.08 92.08 1.3K
14:46 92.09 92.09 92.09 92.09 0.2K
14:47 92.09 92.13 92.09 92.13 2.1K
14:48 92.13 92.13 92.11 92.11 1.1K
14:50 92.13 92.13 92.10 92.10 0.8K
14:51 92.10 92.12 92.10 92.10 8.1K
14:52 92.11 92.18 92.11 92.17 1.0K
14:53 92.18 92.20 92.18 92.19 1.2K
14:54 92.18 92.18 92.18 92.18 0.5K
14:55 92.19 92.21 92.17 92.19 1.6K
14:56 92.19 92.20 92.18 92.18 1.1K
14:57 92.23 92.23 92.21 92.23 2.3K
14:58 92.20 92.20 92.18 92.19 4.0K
14:59 92.19 92.19 92.18 92.18 0.7K
15:00 92.22 92.22 92.20 92.20 0.3K
15:01 92.19 92.20 92.19 92.20 2.0K
15:03 92.14 92.14 92.11 92.11 2.3K
15:04 92.09 92.13 92.09 92.12 2.4K
15:05 92.12 92.12 92.10 92.10 2.8K
15:06 92.09 92.09 92.09 92.09 0.4K
15:07 92.10 92.10 92.05 92.06 5.8K
15:08 92.08 92.08 92.08 92.08 0.9K
15:09 92.07 92.07 92.06 92.07 1.2K
15:10 92.06 92.06 92.01 92.01 2.2K
15:11 92.00 92.00 91.98 91.98 0.9K
15:12 92.01 92.01 92.00 92.01 1.7K
15:13 92.00 92.02 92.00 92.01 19.8K
15:14 91.99 91.99 91.99 91.99 2.1K
15:15 92.01 92.01 92.01 92.01 0.2K
15:16 92.00 92.00 91.94 91.94 2.4K
15:17 91.95 91.96 91.95 91.96 0.7K
15:18 91.94 91.95 91.94 91.94 1.7K
15:19 91.98 91.99 91.96 91.99 3.6K
15:20 91.99 91.99 91.99 91.99 2.4K
15:21 92.00 92.03 92.00 92.03 4.2K
15:22 92.03 92.05 92.03 92.05 1.4K
15:23 92.05 92.06 92.04 92.06 2.6K
15:24 92.07 92.07 92.04 92.04 4.8K
15:25 92.05 92.05 91.98 91.98 2.4K
15:26 91.98 91.98 91.96 91.96 1.1K
15:27 91.99 92.01 91.98 92.00 2.6K
15:28 92.02 92.02 92.00 92.02 1.1K
15:29 92.03 92.03 92.02 92.02 0.6K
15:30 92.05 92.05 92.03 92.03 2.4K
15:31 92.10 92.15 92.10 92.14 1.2K
15:32 92.14 92.15 92.11 92.11 2.5K
15:33 92.10 92.13 92.10 92.13 2.6K
15:34 92.12 92.12 92.11 92.12 3.8K
15:35 92.16 92.16 92.15 92.16 3.4K
15:36 92.18 92.18 92.17 92.17 2.8K
15:37 92.15 92.21 92.15 92.21 1.3K
15:38 92.20 92.20 92.20 92.20 0.9K
15:39 92.17 92.17 92.14 92.15 4.0K
15:40 92.13 92.13 92.11 92.12 3.4K
15:42 92.17 92.17 92.15 92.17 4.7K
15:43 92.18 92.20 92.18 92.20 1.7K
15:44 92.20 92.21 92.20 92.20 7.8K
15:45 92.22 92.24 92.22 92.23 2.3K
15:46 92.20 92.20 92.17 92.17 1.5K
15:47 92.15 92.15 92.13 92.13 1.9K
15:48 92.17 92.17 92.17 92.17 1.2K
15:49 92.17 92.18 92.15 92.15 4.8K
15:50 92.17 92.17 92.11 92.11 1.8K
15:51 92.11 92.13 92.09 92.11 1.9K
15:52 92.08 92.12 92.08 92.08 1.6K
15:53 92.07 92.07 92.03 92.04 2.7K
15:54 92.05 92.08 92.05 92.07 2.6K
15:55 92.09 92.12 92.07 92.08 6.6K
15:56 92.07 92.09 92.07 92.09 5.5K
15:57 92.09 92.15 92.09 92.15 3.9K
15:58 92.14 92.15 92.14 92.15 6.6K
15:59 92.15 92.26 92.15 92.26 8.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available