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 95.64 95.78 95.64 95.75 17.5K
09:31 95.81 95.93 95.81 95.92 28.2K
09:32 95.97 96.11 95.97 96.11 8.7K
09:33 96.06 96.09 95.92 95.92 3.9K
09:34 95.92 96.00 95.88 95.88 4.7K
09:35 95.94 95.95 95.87 95.87 3.9K
09:36 95.79 95.79 95.77 95.77 0.3K
09:37 95.83 95.87 95.82 95.82 0.7K
09:38 95.83 95.91 95.83 95.84 1.7K
09:39 95.81 95.86 95.81 95.86 1.3K
09:40 95.86 95.88 95.86 95.88 0.4K
09:41 95.91 95.91 95.91 95.91 0.5K
09:42 95.91 95.93 95.91 95.93 1.4K
09:43 95.89 95.94 95.89 95.94 0.7K
09:44 95.94 95.94 95.90 95.90 0.9K
09:45 95.98 96.04 95.98 96.04 9.4K
09:46 96.07 96.07 95.93 95.93 1.1K
09:48 96.02 96.02 96.02 96.02 0.1K
09:49 96.04 96.04 96.04 96.04 0.5K
09:50 96.03 96.04 96.03 96.04 1.9K
09:52 96.01 96.01 96.01 96.01 0.3K
09:53 96.01 96.01 96.01 96.01 0.5K
09:54 96.10 96.12 96.10 96.12 0.9K
09:55 96.15 96.15 96.15 96.15 0.5K
09:56 96.10 96.11 96.10 96.11 3.3K
09:57 96.07 96.07 96.07 96.07 1.3K
09:58 96.04 96.06 96.04 96.06 2.2K
09:59 96.05 96.05 96.05 96.05 0.8K
10:00 96.48 97.00 96.48 97.00 10.1K
10:01 97.15 97.52 97.15 97.52 5.5K
10:02 97.53 97.70 97.51 97.51 6.6K
10:03 97.58 97.58 97.54 97.54 2.0K
10:04 97.63 97.63 97.50 97.50 1.2K
10:05 97.51 97.59 97.51 97.59 1.9K
10:06 97.56 97.56 97.56 97.56 1.1K
10:07 97.57 97.57 97.48 97.56 4.1K
10:08 97.65 97.88 97.65 97.88 3.5K
10:09 97.92 97.92 97.92 97.92 0.3K
10:10 98.00 98.32 98.00 98.31 7.1K
10:11 98.25 98.30 98.25 98.30 3.0K
10:12 98.24 98.27 98.10 98.27 5.9K
10:13 98.27 98.36 98.23 98.35 3.7K
10:14 98.36 98.55 98.36 98.49 6.2K
10:15 98.52 98.52 98.43 98.48 3.8K
10:16 98.49 98.57 98.47 98.57 4.2K
10:17 98.45 98.45 98.29 98.36 1.9K
10:18 98.37 98.37 98.26 98.26 0.8K
10:19 98.22 98.25 98.15 98.17 2.4K
10:20 98.21 98.21 98.06 98.06 5.5K
10:21 98.00 98.01 97.92 97.94 2.7K
10:22 97.94 97.94 97.92 97.92 1.3K
10:23 97.93 97.93 97.91 97.91 1.6K
10:24 97.94 98.07 97.94 98.07 1.8K
10:25 98.11 98.33 98.11 98.33 2.6K
10:26 98.27 98.32 98.25 98.30 2.9K
10:27 98.24 98.24 98.02 98.02 6.0K
10:28 98.26 98.26 98.26 98.26 1.1K
10:29 98.30 98.41 98.30 98.37 3.7K
10:30 98.43 98.51 98.43 98.47 6.2K
10:31 98.45 98.51 98.45 98.51 1.8K
10:32 98.57 98.57 98.51 98.54 2.2K
10:33 98.65 98.70 98.65 98.70 2.3K
10:34 98.70 98.73 98.63 98.63 1.1K
10:35 98.62 98.62 98.55 98.57 1.5K
10:36 98.57 98.61 98.57 98.61 0.9K
10:37 98.72 98.74 98.69 98.74 2.0K
10:38 98.70 98.70 98.67 98.67 0.9K
10:39 98.73 98.75 98.72 98.75 1.5K
10:40 98.72 98.75 98.72 98.75 2.3K
10:41 98.73 98.73 98.60 98.63 2.8K
10:42 98.56 98.57 98.56 98.57 1.5K
10:43 98.78 98.87 98.78 98.87 1.3K
10:44 98.86 98.86 98.86 98.86 0.5K
10:45 98.86 98.90 98.86 98.90 1.6K
10:46 98.80 98.92 98.80 98.92 2.7K
10:47 98.90 98.92 98.84 98.84 1.8K
10:49 98.90 98.90 98.82 98.82 1.2K
10:51 98.89 98.89 98.85 98.86 2.4K
10:52 98.93 98.96 98.91 98.94 3.8K
10:53 98.97 98.97 98.96 98.96 4.4K
10:54 99.03 99.06 99.02 99.02 1.3K
10:55 99.05 99.05 99.03 99.03 2.7K
10:56 99.04 99.10 99.04 99.09 1.2K
10:57 99.06 99.06 99.06 99.06 1.2K
10:58 99.07 99.08 99.01 99.08 3.1K
10:59 99.08 99.10 99.07 99.09 5.0K
11:00 99.07 99.14 99.07 99.14 2.4K
11:01 99.15 99.23 99.15 99.23 4.3K
11:02 99.12 99.12 98.99 98.99 5.6K
11:03 99.03 99.04 99.03 99.04 2.1K
11:04 99.03 99.03 99.03 99.03 4.3K
11:05 98.96 98.96 98.96 98.96 1.5K
11:06 98.94 98.94 98.92 98.92 2.2K
11:07 98.91 98.91 98.85 98.89 1.1K
11:08 98.93 98.95 98.90 98.90 4.1K
11:09 98.89 98.91 98.89 98.90 1.4K
11:10 98.94 99.11 98.94 99.10 4.7K
11:11 98.98 99.00 98.98 99.00 3.3K
11:12 98.95 98.95 98.90 98.91 2.2K
11:13 98.89 98.94 98.89 98.94 1.4K
11:14 98.93 98.98 98.93 98.98 3.1K
11:15 98.97 99.06 98.97 99.06 3.0K
11:16 99.07 99.10 99.07 99.10 0.8K
11:17 99.14 99.19 99.14 99.19 1.1K
11:18 99.17 99.26 99.17 99.26 1.4K
11:19 99.28 99.28 99.28 99.28 0.4K
11:20 99.14 99.21 99.14 99.21 3.1K
11:21 99.18 99.21 99.15 99.15 6.4K
11:22 99.13 99.16 99.13 99.16 4.2K
11:23 99.16 99.23 99.14 99.23 4.5K
11:24 99.14 99.14 99.12 99.12 0.6K
11:25 99.12 99.12 99.06 99.06 2.4K
11:27 99.09 99.10 99.06 99.06 3.3K
11:28 99.07 99.07 99.07 99.07 0.7K
11:29 99.04 99.07 99.04 99.06 3.0K
11:30 99.09 99.17 99.09 99.17 3.3K
11:31 99.20 99.20 99.16 99.16 1.6K
11:32 99.22 99.22 99.22 99.22 1.1K
11:33 99.22 99.22 99.20 99.22 2.9K
11:34 99.24 99.27 99.24 99.27 0.9K
11:35 99.21 99.21 99.17 99.20 2.7K
11:37 99.20 99.21 99.18 99.18 2.5K
11:38 99.17 99.18 99.11 99.11 2.1K
11:39 99.10 99.10 99.09 99.09 2.0K
11:40 99.08 99.08 99.08 99.08 0.1K
11:41 99.11 99.11 99.09 99.10 3.3K
11:42 99.05 99.05 99.05 99.05 0.3K
11:43 99.11 99.13 99.02 99.13 1.0K
11:44 99.08 99.10 99.06 99.06 1.6K
11:45 99.06 99.06 99.04 99.04 2.7K
11:46 99.08 99.08 99.08 99.08 1.1K
11:47 99.12 99.13 99.10 99.13 3.5K
11:48 99.14 99.16 99.14 99.16 7.9K
11:49 99.15 99.18 99.14 99.18 2.7K
11:50 99.14 99.16 99.14 99.15 1.4K
11:51 99.17 99.17 99.14 99.14 1.8K
11:52 99.14 99.14 99.13 99.13 1.6K
11:53 99.11 99.15 99.10 99.15 3.7K
11:54 99.15 99.16 99.15 99.16 0.5K
11:55 99.15 99.15 99.14 99.14 0.5K
11:56 99.15 99.15 99.02 99.03 3.8K
11:57 99.02 99.10 99.02 99.10 1.7K
11:58 99.04 99.04 99.04 99.04 0.2K
11:59 99.03 99.03 99.00 99.02 3.2K
12:00 98.97 99.00 98.97 99.00 0.7K
12:01 99.04 99.08 99.04 99.08 1.5K
12:02 99.14 99.21 99.14 99.21 2.7K
12:03 99.20 99.24 99.20 99.22 2.9K
12:04 99.23 99.24 99.22 99.24 1.7K
12:05 99.23 99.23 99.16 99.16 2.8K
12:07 99.22 99.22 99.22 99.22 0.7K
12:08 99.19 99.19 99.19 99.19 0.5K
12:09 99.22 99.22 99.19 99.19 2.6K
12:10 99.17 99.23 99.17 99.21 5.1K
12:11 99.24 99.26 99.21 99.24 4.9K
12:12 99.24 99.26 99.21 99.21 5.5K
12:14 99.21 99.22 99.21 99.21 3.0K
12:15 99.19 99.19 99.16 99.18 3.2K
12:16 99.27 99.27 99.24 99.24 2.2K
12:17 99.13 99.13 99.13 99.13 1.2K
12:18 99.09 99.09 99.07 99.07 1.7K
12:19 99.03 99.10 99.03 99.10 11.2K
12:21 99.07 99.09 99.07 99.09 1.0K
12:23 99.08 99.08 99.02 99.02 1.5K
12:25 98.92 98.92 98.92 98.92 0.2K
12:26 98.92 98.92 98.92 98.92 0.8K
12:27 98.90 98.94 98.90 98.94 0.7K
12:28 98.93 98.97 98.93 98.97 1.3K
12:29 98.98 98.98 98.96 98.96 1.0K
12:30 98.98 99.03 98.98 99.03 3.5K
12:31 99.02 99.07 99.01 99.06 3.5K
12:32 99.03 99.10 99.03 99.10 1.9K
12:34 99.08 99.08 99.08 99.08 0.2K
12:35 99.09 99.13 99.07 99.13 4.8K
12:36 99.10 99.10 99.10 99.10 0.2K
12:37 99.04 99.04 99.03 99.03 0.5K
12:38 99.00 99.03 99.00 99.00 1.8K
12:39 98.96 98.96 98.92 98.92 1.6K
12:40 98.96 98.96 98.96 98.96 1.1K
12:41 98.98 98.99 98.98 98.99 1.8K
12:43 99.05 99.05 99.00 99.00 5.5K
12:44 99.04 99.07 99.04 99.07 2.4K
12:45 99.09 99.09 99.09 99.09 1.3K
12:47 99.12 99.13 99.11 99.11 0.9K
12:48 99.07 99.10 99.07 99.09 1.8K
12:49 99.07 99.10 99.07 99.10 6.2K
12:50 99.10 99.10 99.09 99.10 2.6K
12:52 99.08 99.09 99.07 99.07 1.4K
12:53 99.09 99.09 99.06 99.06 1.2K
12:55 99.05 99.06 99.03 99.06 1.7K
12:56 99.01 99.01 99.01 99.01 0.4K
12:57 98.99 98.99 98.99 98.99 0.9K
12:58 98.93 98.95 98.93 98.95 1.1K
12:59 99.00 99.00 99.00 99.00 0.4K
13:00 99.00 99.08 99.00 99.08 4.0K
13:01 99.08 99.08 99.08 99.08 0.8K
13:02 99.15 99.18 99.12 99.18 1.2K
13:03 99.16 99.19 99.16 99.18 1.4K
13:05 99.15 99.16 99.15 99.15 1.0K
13:06 99.15 99.15 99.15 99.15 0.2K
13:07 99.20 99.20 99.20 99.20 1.3K
13:08 99.14 99.14 99.12 99.12 1.4K
13:10 99.08 99.08 99.08 99.08 0.5K
13:11 99.10 99.12 99.06 99.12 8.4K
13:12 99.10 99.10 99.10 99.10 0.4K
13:13 99.14 99.15 99.12 99.12 2.7K
13:14 99.15 99.17 99.15 99.17 2.1K
13:15 99.18 99.20 99.15 99.20 2.7K
13:16 99.18 99.18 99.18 99.18 0.4K
13:17 99.16 99.18 99.16 99.18 1.2K
13:18 99.18 99.18 99.17 99.17 0.9K
13:19 99.16 99.16 99.14 99.15 1.3K
13:20 99.14 99.17 99.14 99.17 0.9K
13:21 99.12 99.13 99.12 99.13 0.9K
13:22 99.15 99.15 99.12 99.12 0.5K
13:23 99.15 99.18 99.15 99.18 1.7K
13:24 99.18 99.18 99.15 99.15 0.4K
13:25 99.16 99.16 99.13 99.13 1.8K
13:26 99.10 99.10 99.10 99.10 0.1K
13:27 99.10 99.13 99.10 99.12 0.4K
13:28 99.12 99.13 99.12 99.13 0.5K
13:29 99.10 99.11 99.10 99.11 0.7K
13:30 99.05 99.09 99.05 99.08 2.4K
13:31 99.03 99.05 99.03 99.05 0.7K
13:32 99.04 99.05 99.04 99.05 1.3K
13:33 99.06 99.09 99.06 99.08 1.0K
13:34 99.06 99.06 99.06 99.06 0.4K
13:35 99.08 99.09 99.08 99.09 1.9K
13:38 99.12 99.13 99.10 99.10 0.9K
13:39 99.10 99.10 99.10 99.10 0.4K
13:40 99.12 99.12 99.08 99.08 1.9K
13:41 99.12 99.12 99.12 99.12 0.5K
13:42 99.12 99.12 99.12 99.12 0.3K
13:43 99.11 99.11 99.11 99.11 0.3K
13:44 99.12 99.14 99.12 99.14 1.1K
13:45 99.15 99.16 99.15 99.16 2.6K
13:46 99.16 99.16 99.16 99.16 0.4K
13:47 99.16 99.17 99.16 99.17 0.7K
13:48 99.14 99.14 99.12 99.12 1.1K
13:49 99.13 99.13 99.12 99.12 1.3K
13:50 99.10 99.14 99.10 99.14 0.9K
13:51 99.12 99.12 99.10 99.10 1.0K
13:52 99.06 99.06 99.06 99.06 0.5K
13:53 99.04 99.04 99.03 99.03 0.6K
13:54 99.05 99.05 99.04 99.04 1.3K
13:55 99.03 99.07 99.03 99.06 0.8K
13:56 99.06 99.06 99.06 99.06 0.5K
13:57 99.04 99.07 99.03 99.07 7.9K
13:58 98.99 99.00 98.99 99.00 1.0K
13:59 98.96 98.96 98.95 98.95 0.6K
14:00 98.99 99.04 98.95 99.04 2.9K
14:02 99.00 99.00 99.00 99.00 0.6K
14:03 99.05 99.05 99.05 99.05 1.3K
14:04 99.02 99.04 99.02 99.04 0.4K
14:05 98.98 99.00 98.98 99.00 1.3K
14:06 99.02 99.02 99.02 99.02 1.0K
14:07 99.00 99.00 99.00 99.00 0.7K
14:09 98.98 98.98 98.98 98.98 0.6K
14:10 98.96 98.97 98.94 98.97 2.1K
14:11 98.94 98.94 98.94 98.94 0.6K
14:12 98.92 98.97 98.91 98.97 2.0K
14:13 98.98 98.98 98.97 98.97 0.7K
14:14 98.97 98.97 98.97 98.97 0.2K
14:15 98.97 98.99 98.97 98.99 0.3K
14:16 98.98 98.99 98.95 98.99 1.2K
14:17 98.99 99.03 98.99 99.03 0.8K
14:18 98.97 98.97 98.96 98.96 0.9K
14:19 98.97 98.97 98.94 98.95 2.0K
14:20 98.91 98.91 98.91 98.91 0.3K
14:21 98.94 98.94 98.94 98.94 1.1K
14:22 98.97 98.97 98.97 98.97 1.0K
14:23 98.96 98.96 98.93 98.93 0.6K
14:24 98.97 98.98 98.96 98.98 5.8K
14:25 98.97 99.03 98.96 99.03 3.4K
14:26 99.01 99.04 98.98 99.04 15.6K
14:27 99.00 99.00 98.96 98.96 0.7K
14:28 98.96 98.96 98.93 98.93 0.6K
14:29 98.95 98.96 98.92 98.92 2.8K
14:30 98.94 98.94 98.94 98.94 0.2K
14:31 98.93 98.93 98.92 98.92 1.1K
14:32 98.92 98.93 98.91 98.93 2.8K
14:33 98.95 98.97 98.95 98.97 1.7K
14:34 98.94 98.94 98.94 98.94 0.2K
14:35 98.93 98.93 98.92 98.92 2.2K
14:37 98.97 98.97 98.97 98.97 0.5K
14:38 98.92 98.92 98.90 98.90 0.9K
14:39 98.89 98.92 98.89 98.92 2.6K
14:40 98.90 98.91 98.90 98.91 1.0K
14:41 98.89 98.89 98.87 98.87 0.7K
14:42 98.87 98.87 98.84 98.84 0.6K
14:43 98.86 98.86 98.85 98.85 0.6K
14:44 98.86 98.89 98.86 98.89 1.7K
14:45 98.87 98.89 98.87 98.89 0.6K
14:46 98.89 98.92 98.89 98.92 2.6K
14:47 98.92 98.94 98.92 98.94 1.1K
14:50 98.94 98.94 98.93 98.93 1.1K
14:51 98.93 98.96 98.93 98.96 1.7K
14:52 98.98 98.98 98.98 98.98 0.9K
14:53 98.98 98.98 98.98 98.98 0.5K
14:54 99.00 99.00 98.99 99.00 3.0K
14:55 99.00 99.03 98.95 98.96 2.1K
14:56 98.94 98.95 98.94 98.95 1.3K
14:57 98.98 98.98 98.96 98.96 0.8K
14:58 98.98 98.98 98.96 98.97 0.8K
14:59 98.98 99.00 98.98 99.00 2.1K
15:00 99.01 99.02 99.01 99.02 0.4K
15:01 99.01 99.03 99.01 99.03 2.4K
15:02 99.04 99.04 99.03 99.03 1.7K
15:03 99.03 99.06 99.02 99.06 14.8K
15:05 99.08 99.08 99.08 99.08 1.1K
15:06 99.07 99.07 99.05 99.05 1.2K
15:07 99.09 99.10 99.09 99.10 5.9K
15:08 99.09 99.10 99.09 99.10 5.4K
15:09 99.10 99.13 99.10 99.12 4.0K
15:10 99.13 99.14 99.13 99.13 2.2K
15:11 99.16 99.16 99.16 99.16 2.1K
15:12 99.15 99.15 99.09 99.09 6.0K
15:13 99.10 99.11 99.10 99.11 5.0K
15:14 99.12 99.13 99.10 99.12 1.2K
15:15 99.11 99.11 99.11 99.11 0.9K
15:16 99.08 99.08 99.06 99.06 3.0K
15:17 99.05 99.09 99.05 99.09 2.4K
15:18 99.09 99.09 99.09 99.09 1.7K
15:19 99.07 99.07 99.05 99.05 17.2K
15:20 99.05 99.05 99.05 99.05 12.9K
15:21 99.03 99.03 99.03 99.03 2.9K
15:22 99.02 99.02 99.02 99.02 0.2K
15:23 99.04 99.06 99.04 99.06 2.2K
15:24 99.04 99.05 99.04 99.05 5.1K
15:25 99.03 99.03 98.99 99.03 4.1K
15:26 99.03 99.07 99.03 99.06 3.2K
15:27 99.06 99.08 99.06 99.08 2.5K
15:28 99.01 99.02 99.01 99.01 0.8K
15:29 99.00 99.00 99.00 99.00 2.6K
15:30 98.97 99.00 98.97 99.00 2.9K
15:31 98.99 99.01 98.99 99.01 7.8K
15:32 99.02 99.05 99.02 99.04 2.3K
15:33 99.04 99.04 99.00 99.00 1.5K
15:34 99.02 99.03 99.01 99.03 1.9K
15:35 99.04 99.04 99.02 99.02 1.7K
15:36 99.02 99.03 99.01 99.01 8.6K
15:37 99.00 99.03 99.00 99.03 8.0K
15:38 99.04 99.06 99.04 99.05 5.1K
15:39 99.05 99.05 98.98 98.98 3.0K
15:40 98.95 98.98 98.94 98.97 2.5K
15:41 98.97 99.02 98.97 99.02 1.6K
15:43 99.01 99.03 99.01 99.01 1.5K
15:44 99.04 99.04 99.02 99.02 1.2K
15:45 99.06 99.06 99.06 99.06 5.4K
15:46 99.07 99.08 99.07 99.08 1.3K
15:47 99.09 99.13 99.08 99.13 4.9K
15:48 99.11 99.14 99.11 99.14 2.7K
15:49 99.12 99.12 99.09 99.09 4.1K
15:50 99.17 99.23 99.17 99.23 4.5K
15:51 99.24 99.28 99.24 99.24 3.7K
15:52 99.31 99.31 99.31 99.31 2.7K
15:53 99.27 99.31 99.27 99.31 1.2K
15:54 99.32 99.32 99.27 99.27 2.9K
15:55 99.30 99.34 99.21 99.21 3.5K
15:56 99.15 99.17 99.10 99.12 2.8K
15:57 99.10 99.10 99.08 99.08 1.6K
15:58 99.08 99.10 99.04 99.06 9.3K
15:59 99.07 99.11 99.02 99.02 7.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available