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 95.84 95.84 95.50 95.50 12.7K
09:31 95.59 95.65 95.56 95.65 9.3K
09:32 95.65 95.65 95.65 95.65 1.4K
09:33 95.61 95.65 95.61 95.65 2.1K
09:35 95.62 95.62 95.62 95.62 1.1K
09:36 95.63 95.70 95.63 95.70 1.8K
09:38 95.63 95.67 95.57 95.57 2.3K
09:39 95.60 95.61 95.60 95.61 0.6K
09:40 95.62 95.62 95.62 95.62 0.8K
09:42 95.74 95.74 95.72 95.72 0.4K
09:43 95.71 95.71 95.71 95.71 1.6K
09:44 95.86 95.86 95.86 95.86 0.3K
09:45 95.83 95.86 95.81 95.84 2.4K
09:46 95.91 95.95 95.91 95.95 1.5K
09:47 95.94 95.99 95.94 95.99 1.0K
09:48 96.00 96.11 96.00 96.11 2.5K
09:49 96.19 96.19 96.17 96.19 8.9K
09:50 96.22 96.26 96.22 96.26 0.9K
09:51 96.24 96.24 96.15 96.15 2.5K
09:52 96.15 96.20 96.15 96.18 8.9K
09:53 96.21 96.21 96.15 96.16 5.9K
09:54 96.12 96.13 96.12 96.13 1.2K
09:55 96.17 96.17 96.17 96.17 0.7K
09:56 96.13 96.13 96.07 96.07 1.0K
09:57 96.09 96.09 96.08 96.08 1.6K
09:58 96.11 96.11 96.05 96.05 2.6K
09:59 96.03 96.03 96.03 96.03 0.4K
10:00 96.10 96.13 96.09 96.09 1.0K
10:01 96.05 96.09 96.05 96.09 1.7K
10:03 96.10 96.25 96.09 96.25 1.5K
10:04 96.26 96.30 96.26 96.28 5.4K
10:05 96.25 96.31 96.25 96.31 3.3K
10:06 96.27 96.27 96.27 96.27 2.8K
10:07 96.22 96.22 96.22 96.22 1.4K
10:08 96.23 96.26 96.23 96.26 2.4K
10:09 96.26 96.26 96.26 96.26 1.0K
10:10 96.29 96.31 96.29 96.31 7.3K
10:11 96.32 96.35 96.32 96.35 5.4K
10:12 96.31 96.40 96.31 96.34 3.6K
10:13 96.32 96.37 96.31 96.37 9.1K
10:14 96.33 96.33 96.33 96.33 2.6K
10:15 96.31 96.31 96.31 96.31 1.8K
10:16 96.25 96.37 96.25 96.30 8.4K
10:17 96.34 96.34 96.32 96.34 1.4K
10:18 96.31 96.33 96.31 96.33 10.1K
10:19 96.32 96.35 96.31 96.31 8.2K
10:20 96.27 96.30 96.27 96.27 3.9K
10:21 96.28 96.28 96.23 96.23 1.3K
10:22 96.20 96.21 96.19 96.21 1.4K
10:23 96.23 96.23 96.21 96.23 3.1K
10:24 96.24 96.24 96.23 96.23 1.9K
10:25 96.22 96.22 96.22 96.22 1.4K
10:27 96.28 96.28 96.28 96.28 1.4K
10:28 96.23 96.23 96.22 96.22 1.4K
10:29 96.21 96.25 96.21 96.25 2.8K
10:30 96.30 96.30 96.19 96.21 3.3K
10:31 96.20 96.20 96.19 96.19 0.9K
10:32 96.17 96.17 96.16 96.16 2.1K
10:33 96.16 96.16 96.16 96.16 0.5K
10:34 96.16 96.18 96.16 96.18 0.5K
10:35 96.20 96.22 96.20 96.21 2.2K
10:36 96.23 96.24 96.22 96.22 1.8K
10:37 96.21 96.24 96.20 96.24 2.4K
10:38 96.23 96.23 96.23 96.23 1.3K
10:40 96.22 96.22 96.22 96.22 0.7K
10:41 96.21 96.21 96.21 96.21 1.3K
10:42 96.24 96.26 96.23 96.25 3.4K
10:43 96.25 96.25 96.25 96.25 3.2K
10:44 96.25 96.25 96.17 96.17 2.9K
10:45 96.20 96.20 96.16 96.16 2.7K
10:46 96.14 96.14 96.10 96.10 1.1K
10:47 96.08 96.08 96.07 96.08 9.6K
10:48 96.07 96.07 96.05 96.05 7.5K
10:49 96.00 96.00 96.00 96.00 2.4K
10:50 96.01 96.01 96.00 96.00 3.0K
10:51 95.95 96.00 95.95 96.00 1.7K
10:52 95.92 95.94 95.92 95.94 1.5K
10:53 95.94 95.98 95.94 95.94 3.4K
10:54 95.93 95.94 95.93 95.94 1.1K
10:55 95.94 95.94 95.89 95.90 2.0K
10:56 95.92 95.94 95.90 95.90 5.0K
10:57 95.90 95.90 95.87 95.87 2.2K
10:58 95.93 95.93 95.93 95.93 0.2K
10:59 95.93 95.93 95.89 95.92 2.6K
11:00 95.94 95.94 95.94 95.94 3.4K
11:01 96.00 96.00 96.00 96.00 3.0K
11:04 96.01 96.03 96.01 96.03 2.8K
11:06 96.03 96.08 96.03 96.08 18.8K
11:07 96.06 96.07 96.06 96.07 1.5K
11:08 96.11 96.11 96.11 96.11 0.4K
11:09 96.05 96.05 96.02 96.03 4.0K
11:10 96.07 96.07 96.05 96.06 3.1K
11:11 96.08 96.08 96.06 96.06 1.9K
11:12 96.09 96.09 96.09 96.09 2.5K
11:13 96.13 96.13 96.13 96.13 1.4K
11:14 96.16 96.18 96.16 96.16 1.4K
11:16 96.20 96.20 96.20 96.20 1.0K
11:17 96.20 96.20 96.20 96.20 0.5K
11:18 96.24 96.25 96.24 96.25 1.1K
11:19 96.24 96.24 96.24 96.24 2.1K
11:20 96.25 96.25 96.21 96.22 4.4K
11:21 96.25 96.30 96.25 96.29 2.3K
11:22 96.37 96.38 96.37 96.38 1.2K
11:23 96.40 96.43 96.39 96.39 3.5K
11:24 96.38 96.38 96.36 96.37 1.5K
11:25 96.41 96.43 96.41 96.43 2.0K
11:26 96.42 96.42 96.40 96.40 5.5K
11:28 96.47 96.48 96.46 96.48 1.8K
11:30 96.47 96.47 96.47 96.47 0.8K
11:31 96.48 96.48 96.47 96.47 2.4K
11:32 96.54 96.54 96.52 96.52 2.3K
11:33 96.55 96.58 96.55 96.58 3.8K
11:35 96.39 96.39 96.39 96.39 0.6K
11:36 96.38 96.39 96.38 96.39 1.2K
11:37 96.36 96.36 96.36 96.36 2.8K
11:38 96.40 96.40 96.38 96.38 1.3K
11:39 96.41 96.42 96.38 96.42 2.2K
11:40 96.41 96.42 96.40 96.41 2.8K
11:41 96.41 96.42 96.41 96.41 2.8K
11:42 96.41 96.42 96.41 96.42 2.1K
11:43 96.43 96.43 96.39 96.39 2.9K
11:44 96.45 96.45 96.45 96.45 0.7K
11:45 96.43 96.43 96.41 96.41 0.8K
11:46 96.41 96.41 96.41 96.41 1.4K
11:48 96.42 96.42 96.42 96.42 0.8K
11:50 96.40 96.40 96.40 96.40 0.3K
11:51 96.41 96.42 96.41 96.42 4.2K
11:53 96.37 96.38 96.37 96.37 1.3K
11:54 96.34 96.36 96.34 96.35 2.3K
11:56 96.25 96.28 96.25 96.28 0.4K
11:57 96.26 96.28 96.26 96.28 3.0K
11:58 96.28 96.28 96.28 96.28 1.8K
11:59 96.30 96.30 96.30 96.30 1.8K
12:00 96.34 96.34 96.34 96.34 0.9K
12:01 96.40 96.40 96.39 96.39 2.1K
12:02 96.40 96.43 96.40 96.43 2.4K
12:03 96.48 96.48 96.48 96.48 0.3K
12:04 96.49 96.49 96.49 96.49 1.6K
12:05 96.52 96.53 96.52 96.53 4.6K
12:08 96.53 96.56 96.53 96.56 1.1K
12:10 96.57 96.58 96.56 96.58 1.6K
12:11 96.55 96.58 96.55 96.58 6.5K
12:12 96.60 96.66 96.60 96.66 1.1K
12:13 96.64 96.64 96.64 96.64 1.0K
12:14 96.66 96.66 96.62 96.62 3.7K
12:15 96.61 96.61 96.61 96.61 1.6K
12:16 96.66 96.66 96.66 96.66 0.6K
12:17 96.62 96.62 96.62 96.62 0.5K
12:18 96.58 96.58 96.58 96.58 0.8K
12:19 96.58 96.58 96.58 96.58 1.3K
12:20 96.56 96.57 96.56 96.57 0.8K
12:21 96.56 96.56 96.56 96.56 1.7K
12:22 96.56 96.56 96.56 96.56 1.8K
12:23 96.58 96.59 96.58 96.59 0.5K
12:24 96.57 96.57 96.57 96.57 0.4K
12:25 96.59 96.59 96.58 96.58 2.1K
12:27 96.51 96.51 96.51 96.51 0.4K
12:28 96.51 96.51 96.51 96.51 0.7K
12:29 96.53 96.53 96.53 96.53 0.8K
12:30 96.59 96.59 96.58 96.58 3.9K
12:31 96.58 96.61 96.58 96.58 2.1K
12:33 96.63 96.63 96.63 96.63 0.7K
12:34 96.63 96.66 96.63 96.65 5.7K
12:35 96.65 96.65 96.64 96.64 1.2K
12:36 96.64 96.64 96.61 96.64 5.3K
12:38 96.63 96.63 96.63 96.63 0.5K
12:39 96.66 96.66 96.64 96.64 1.6K
12:40 96.66 96.66 96.66 96.66 1.6K
12:42 96.68 96.68 96.68 96.68 1.3K
12:45 96.62 96.62 96.62 96.62 0.4K
12:46 96.61 96.61 96.61 96.61 2.3K
12:48 96.60 96.64 96.60 96.64 3.4K
12:50 96.65 96.65 96.65 96.65 0.3K
12:51 96.65 96.68 96.63 96.68 5.5K
12:53 96.68 96.68 96.68 96.68 2.2K
12:54 96.69 96.74 96.69 96.74 1.5K
12:55 96.69 96.70 96.69 96.70 0.6K
12:56 96.68 96.68 96.68 96.68 1.3K
12:59 96.69 96.69 96.69 96.69 0.7K
13:00 96.73 96.75 96.73 96.75 4.2K
13:01 96.75 96.75 96.75 96.75 1.3K
13:02 96.68 96.68 96.68 96.68 0.8K
13:03 96.78 96.78 96.77 96.77 2.8K
13:04 96.78 96.78 96.78 96.78 0.7K
13:05 96.75 96.75 96.75 96.75 0.3K
13:06 96.77 96.77 96.76 96.76 2.8K
13:07 96.74 96.74 96.74 96.74 0.5K
13:08 96.71 96.71 96.66 96.66 1.8K
13:09 96.66 96.66 96.63 96.63 1.8K
13:10 96.62 96.62 96.62 96.62 1.5K
13:11 96.58 96.63 96.58 96.63 0.9K
13:12 96.62 96.62 96.61 96.61 1.6K
13:13 96.61 96.61 96.59 96.59 1.1K
13:14 96.59 96.59 96.58 96.58 1.5K
13:16 96.53 96.59 96.52 96.59 3.7K
13:18 96.58 96.58 96.58 96.58 1.1K
13:19 96.59 96.60 96.59 96.60 1.0K
13:20 96.61 96.64 96.61 96.64 2.6K
13:22 96.70 96.70 96.70 96.70 0.5K
13:23 96.69 96.69 96.69 96.69 0.5K
13:24 96.67 96.67 96.64 96.64 4.1K
13:25 96.62 96.63 96.62 96.63 3.1K
13:26 96.63 96.66 96.63 96.66 1.5K
13:27 96.68 96.68 96.68 96.68 1.1K
13:28 96.66 96.68 96.66 96.68 0.6K
13:29 96.66 96.66 96.65 96.65 1.3K
13:30 96.66 96.68 96.66 96.68 2.8K
13:31 96.67 96.69 96.67 96.69 1.8K
13:32 96.64 96.64 96.64 96.64 2.0K
13:33 96.63 96.65 96.61 96.61 3.5K
13:34 96.62 96.62 96.58 96.58 2.2K
13:35 96.56 96.56 96.56 96.56 1.3K
13:36 96.58 96.60 96.57 96.57 2.0K
13:38 96.55 96.55 96.55 96.55 0.2K
13:39 96.62 96.62 96.62 96.62 0.3K
13:40 96.65 96.65 96.64 96.64 1.6K
13:42 96.65 96.65 96.65 96.65 1.2K
13:44 96.65 96.65 96.63 96.63 11.3K
13:46 96.64 96.64 96.62 96.64 3.7K
13:47 96.66 96.66 96.62 96.62 2.4K
13:48 96.65 96.65 96.65 96.65 0.4K
13:49 96.64 96.66 96.64 96.66 1.0K
13:50 96.64 96.66 96.63 96.65 3.0K
13:51 96.61 96.61 96.61 96.61 0.6K
13:52 96.59 96.60 96.59 96.59 2.9K
13:54 96.61 96.61 96.61 96.61 0.7K
13:55 96.61 96.61 96.60 96.60 1.1K
13:56 96.62 96.62 96.62 96.62 0.9K
13:57 96.64 96.64 96.64 96.64 3.1K
13:58 96.66 96.66 96.66 96.66 0.2K
13:59 96.66 96.67 96.66 96.67 2.3K
14:01 96.62 96.63 96.62 96.63 1.7K
14:02 96.66 96.67 96.66 96.66 1.0K
14:03 96.69 96.70 96.69 96.70 0.8K
14:04 96.69 96.70 96.69 96.70 1.2K
14:05 96.70 96.70 96.70 96.70 3.2K
14:06 96.69 96.69 96.68 96.69 3.5K
14:07 96.74 96.74 96.74 96.74 22.1K
14:08 96.72 96.74 96.72 96.72 1.7K
14:10 96.72 96.72 96.72 96.72 0.9K
14:11 96.72 96.72 96.72 96.72 0.7K
14:12 96.72 96.72 96.71 96.71 1.5K
14:13 96.73 96.74 96.73 96.74 1.0K
14:14 96.73 96.74 96.73 96.74 1.1K
14:15 96.75 96.75 96.73 96.74 3.6K
14:17 96.77 96.77 96.77 96.77 0.6K
14:18 96.78 96.78 96.78 96.78 0.4K
14:19 96.80 96.80 96.80 96.80 0.7K
14:20 96.75 96.76 96.75 96.76 0.6K
14:21 96.78 96.78 96.77 96.78 1.8K
14:22 96.77 96.77 96.77 96.77 2.9K
14:23 96.79 96.80 96.79 96.80 1.5K
14:24 96.80 96.80 96.79 96.79 1.4K
14:25 96.80 96.80 96.80 96.80 0.6K
14:26 96.78 96.82 96.78 96.82 5.1K
14:27 96.82 96.82 96.80 96.81 2.3K
14:28 96.83 96.83 96.82 96.83 1.3K
14:29 96.80 96.80 96.79 96.79 1.9K
14:30 96.80 96.86 96.80 96.85 1.7K
14:31 96.86 96.88 96.86 96.87 3.1K
14:32 96.85 96.85 96.85 96.85 0.7K
14:33 96.88 96.88 96.87 96.88 3.7K
14:34 96.87 96.88 96.87 96.88 4.4K
14:35 96.88 96.88 96.86 96.86 1.5K
14:36 96.88 96.94 96.88 96.94 2.8K
14:37 96.94 96.94 96.80 96.80 6.1K
14:38 96.82 96.84 96.82 96.84 4.5K
14:39 96.79 96.79 96.79 96.79 0.9K
14:40 96.81 96.83 96.78 96.79 50.7K
14:41 96.80 96.80 96.80 96.80 1.0K
14:42 96.83 96.84 96.81 96.83 1.4K
14:43 96.84 96.86 96.84 96.86 2.6K
14:44 96.86 96.86 96.86 96.86 1.4K
14:45 96.87 96.88 96.87 96.88 0.8K
14:46 96.89 96.89 96.89 96.89 0.8K
14:47 96.90 96.90 96.89 96.89 2.9K
14:48 96.89 96.89 96.87 96.87 0.9K
14:49 96.90 96.92 96.90 96.92 1.7K
14:50 96.92 96.93 96.92 96.93 0.9K
14:51 96.93 96.95 96.92 96.95 3.4K
14:52 96.95 96.95 96.93 96.93 2.0K
14:53 96.95 96.95 96.95 96.95 2.8K
14:54 96.96 96.96 96.96 96.96 0.8K
14:55 96.94 96.94 96.94 96.94 1.0K
14:56 96.93 96.94 96.93 96.93 1.8K
14:57 96.94 96.94 96.92 96.92 2.1K
14:58 96.91 96.92 96.88 96.88 2.0K
14:59 96.88 96.89 96.88 96.89 0.9K
15:00 96.92 96.94 96.92 96.94 2.0K
15:01 96.93 96.95 96.93 96.95 4.5K
15:02 96.95 96.95 96.93 96.94 2.8K
15:03 96.96 96.97 96.95 96.97 1.9K
15:04 96.97 96.97 96.94 96.95 1.8K
15:05 96.95 96.96 96.94 96.96 2.7K
15:06 96.96 96.96 96.96 96.96 2.2K
15:07 96.96 96.96 96.95 96.95 3.7K
15:08 96.95 96.95 96.95 96.95 1.8K
15:09 96.96 96.96 96.96 96.96 2.2K
15:10 97.00 97.01 97.00 97.01 4.5K
15:11 97.02 97.02 97.00 97.01 2.4K
15:12 97.02 97.02 97.02 97.02 0.6K
15:13 97.03 97.03 97.02 97.02 1.2K
15:14 97.03 97.03 97.01 97.01 4.8K
15:15 97.05 97.05 97.04 97.04 1.5K
15:16 97.05 97.08 97.05 97.08 2.3K
15:17 97.06 97.08 97.06 97.08 1.6K
15:18 97.12 97.13 97.12 97.12 5.4K
15:19 97.11 97.11 97.11 97.11 0.2K
15:20 97.11 97.11 97.09 97.09 36.1K
15:21 97.10 97.10 97.08 97.08 12.5K
15:22 97.08 97.09 97.07 97.07 2.9K
15:23 97.09 97.10 97.09 97.10 1.6K
15:24 97.11 97.11 97.11 97.11 1.1K
15:25 97.10 97.12 97.10 97.12 5.3K
15:26 97.13 97.13 97.13 97.13 1.2K
15:27 97.11 97.15 97.11 97.14 4.0K
15:28 97.17 97.18 97.17 97.18 3.9K
15:29 97.16 97.16 97.15 97.15 2.8K
15:30 97.16 97.16 97.14 97.14 1.2K
15:31 97.14 97.20 97.14 97.19 7.8K
15:32 97.18 97.22 97.18 97.22 7.5K
15:34 97.26 97.28 97.25 97.25 3.5K
15:35 97.27 97.32 97.27 97.32 2.3K
15:36 97.32 97.32 97.29 97.29 1.9K
15:37 97.27 97.28 97.27 97.27 10.9K
15:38 97.27 97.29 97.27 97.29 1.5K
15:39 97.31 97.31 97.28 97.29 7.6K
15:40 97.34 97.34 97.34 97.34 1.5K
15:41 97.31 97.31 97.31 97.31 1.9K
15:42 97.31 97.35 97.31 97.35 9.2K
15:43 97.36 97.36 97.33 97.33 5.0K
15:44 97.33 97.33 97.33 97.33 1.3K
15:45 97.34 97.36 97.34 97.36 1.5K
15:46 97.36 97.37 97.36 97.37 2.2K
15:47 97.40 97.43 97.40 97.43 2.2K
15:48 97.41 97.42 97.41 97.42 2.6K
15:49 97.38 97.38 97.38 97.38 1.6K
15:50 97.39 97.40 97.39 97.39 5.5K
15:51 97.37 97.37 97.37 97.37 1.0K
15:52 97.35 97.37 97.35 97.37 64.0K
15:53 97.37 97.37 97.36 97.36 3.4K
15:54 97.37 97.38 97.37 97.38 4.0K
15:55 97.33 97.36 97.33 97.36 4.6K
15:56 97.35 97.35 97.31 97.31 2.2K
15:57 97.29 97.29 97.28 97.28 5.1K
15:58 97.31 97.32 97.31 97.31 5.1K
15:59 97.34 97.34 97.29 97.34 12.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available