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 98.91 98.91 98.76 98.79 20.0K
09:31 98.70 98.79 98.70 98.79 0.9K
09:32 98.81 98.81 98.81 98.81 2.2K
09:33 98.84 98.84 98.79 98.80 1.4K
09:34 98.78 98.78 98.72 98.72 2.0K
09:35 98.66 98.72 98.66 98.70 10.7K
09:36 98.75 98.77 98.75 98.77 1.1K
09:37 98.77 98.81 98.74 98.74 4.4K
09:38 98.74 98.81 98.73 98.79 2.1K
09:39 98.76 98.77 98.71 98.77 3.3K
09:40 98.81 98.81 98.72 98.73 2.9K
09:41 98.70 98.70 98.70 98.70 1.3K
09:42 98.79 98.80 98.76 98.79 3.3K
09:43 98.80 98.81 98.74 98.80 3.5K
09:44 98.80 98.84 98.80 98.84 3.4K
09:45 98.89 98.90 98.87 98.87 3.3K
09:46 98.83 98.84 98.83 98.84 3.0K
09:47 98.79 98.79 98.70 98.70 12.6K
09:48 98.69 98.71 98.69 98.71 4.0K
09:49 98.79 98.79 98.79 98.79 1.0K
09:50 98.78 98.81 98.78 98.79 4.3K
09:51 98.72 98.72 98.72 98.72 1.5K
09:52 98.73 98.82 98.73 98.81 9.1K
09:53 98.83 98.84 98.80 98.80 7.9K
09:54 98.78 98.79 98.77 98.79 2.6K
09:55 98.82 98.82 98.78 98.78 4.2K
09:56 98.79 98.79 98.79 98.79 0.3K
09:57 98.81 98.81 98.79 98.79 1.8K
09:58 98.80 98.80 98.80 98.80 0.3K
09:59 98.78 98.82 98.78 98.82 3.4K
10:00 98.82 98.83 98.80 98.82 0.8K
10:01 98.80 98.87 98.77 98.87 1.7K
10:02 98.81 98.82 98.81 98.82 1.8K
10:03 98.76 98.77 98.76 98.77 1.0K
10:04 98.71 98.77 98.69 98.75 1.8K
10:05 98.74 98.81 98.74 98.81 3.5K
10:06 98.85 98.86 98.83 98.86 1.4K
10:07 98.85 98.91 98.85 98.91 2.0K
10:08 98.93 98.93 98.93 98.93 0.6K
10:09 98.95 98.99 98.95 98.99 4.1K
10:11 98.93 98.93 98.87 98.87 5.5K
10:12 98.83 98.83 98.83 98.83 0.3K
10:13 98.80 98.82 98.79 98.82 3.0K
10:14 98.83 98.89 98.83 98.89 2.0K
10:15 98.93 98.93 98.93 98.93 1.0K
10:16 98.91 98.94 98.91 98.94 2.3K
10:17 98.99 98.99 98.95 98.95 1.6K
10:18 98.96 98.96 98.93 98.93 0.9K
10:19 98.96 98.96 98.96 98.96 1.7K
10:20 99.00 99.00 98.93 98.93 1.0K
10:21 98.86 98.89 98.86 98.89 1.5K
10:22 98.87 98.90 98.84 98.84 2.1K
10:24 98.86 98.86 98.86 98.86 0.5K
10:25 98.86 98.86 98.86 98.86 3.1K
10:26 98.89 98.89 98.87 98.89 1.1K
10:27 98.87 98.90 98.86 98.89 2.6K
10:28 98.90 98.92 98.89 98.92 2.6K
10:29 98.97 98.97 98.97 98.97 0.5K
10:30 98.98 98.98 98.97 98.97 12.1K
10:31 99.02 99.02 98.98 98.98 4.7K
10:32 98.95 98.96 98.95 98.96 1.5K
10:33 98.98 98.98 98.98 98.98 1.0K
10:34 98.98 98.98 98.98 98.98 2.2K
10:35 98.99 98.99 98.99 98.99 0.5K
10:36 99.01 99.03 99.01 99.02 1.5K
10:37 99.02 99.02 99.02 99.02 1.1K
10:38 99.06 99.07 99.06 99.07 1.8K
10:39 99.06 99.06 99.00 99.00 2.8K
10:40 99.02 99.02 99.01 99.01 0.7K
10:41 98.99 99.00 98.99 98.99 2.7K
10:42 98.99 98.99 98.96 98.96 1.5K
10:43 98.96 98.97 98.96 98.97 1.2K
10:44 98.95 98.97 98.95 98.96 1.1K
10:45 99.06 99.06 99.06 99.06 0.6K
10:46 98.98 98.98 98.98 98.98 0.5K
10:47 98.97 98.97 98.97 98.97 1.6K
10:48 98.97 98.99 98.97 98.99 1.6K
10:49 98.97 98.97 98.94 98.95 1.4K
10:50 99.02 99.02 99.02 99.02 0.9K
10:52 98.91 98.92 98.91 98.92 1.6K
10:53 98.91 98.93 98.91 98.92 3.9K
10:55 98.92 98.92 98.87 98.87 1.8K
10:56 98.89 98.89 98.87 98.87 0.4K
10:57 98.92 98.92 98.92 98.92 2.0K
10:58 98.92 98.92 98.92 98.92 6.8K
10:59 98.94 98.94 98.92 98.92 22.5K
11:00 98.83 98.86 98.83 98.86 2.0K
11:01 98.84 98.87 98.84 98.87 4.5K
11:02 98.86 98.86 98.84 98.84 0.7K
11:04 98.83 98.83 98.83 98.83 2.7K
11:06 98.88 98.88 98.88 98.88 0.3K
11:07 98.86 98.88 98.86 98.88 0.9K
11:08 98.88 98.91 98.88 98.91 0.4K
11:09 98.92 98.92 98.92 98.92 0.5K
11:10 98.93 98.93 98.86 98.86 2.4K
11:11 98.83 98.83 98.83 98.83 0.7K
11:12 98.87 98.88 98.87 98.87 2.1K
11:13 98.85 98.85 98.85 98.85 0.1K
11:14 98.85 98.88 98.85 98.88 1.6K
11:15 98.85 98.85 98.85 98.85 0.9K
11:17 98.84 98.86 98.84 98.85 3.1K
11:18 98.85 98.87 98.85 98.87 0.8K
11:19 98.85 98.85 98.85 98.85 0.2K
11:20 98.88 98.88 98.84 98.84 2.0K
11:22 98.89 98.90 98.87 98.87 1.5K
11:24 98.90 98.90 98.90 98.90 0.3K
11:25 98.90 98.93 98.90 98.93 0.6K
11:26 98.92 98.92 98.92 98.92 0.9K
11:27 98.93 98.93 98.90 98.90 1.5K
11:28 98.92 98.93 98.91 98.93 2.6K
11:29 98.93 98.93 98.93 98.93 0.3K
11:30 98.93 98.94 98.93 98.94 1.9K
11:33 98.92 98.92 98.92 98.92 1.5K
11:35 98.97 98.97 98.92 98.92 0.9K
11:36 98.92 98.92 98.92 98.92 0.9K
11:37 98.89 98.93 98.89 98.93 5.8K
11:38 98.90 98.90 98.90 98.90 0.5K
11:39 98.90 98.90 98.89 98.89 2.0K
11:40 98.90 98.90 98.90 98.90 0.3K
11:41 98.90 98.90 98.90 98.90 1.2K
11:42 98.88 98.88 98.88 98.88 0.4K
11:43 98.86 98.86 98.86 98.86 0.4K
11:44 98.87 98.88 98.87 98.88 4.8K
11:46 98.88 98.88 98.86 98.86 4.7K
11:47 98.82 98.83 98.82 98.83 1.2K
11:48 98.84 98.84 98.82 98.82 0.7K
11:49 98.83 98.84 98.83 98.84 2.1K
11:50 98.83 98.83 98.81 98.81 0.6K
11:51 98.82 98.83 98.82 98.83 1.1K
11:52 98.86 98.86 98.86 98.86 0.3K
11:53 98.84 98.84 98.84 98.84 0.3K
11:54 98.86 98.86 98.85 98.85 4.7K
11:55 98.84 98.84 98.84 98.84 1.5K
11:56 98.86 98.86 98.86 98.86 4.1K
11:57 98.85 98.86 98.85 98.85 3.3K
12:00 98.83 98.83 98.83 98.83 1.3K
12:02 98.85 98.85 98.84 98.84 0.5K
12:03 98.83 98.83 98.83 98.83 0.6K
12:04 98.82 98.82 98.80 98.81 1.5K
12:05 98.80 98.81 98.80 98.80 1.6K
12:07 98.77 98.77 98.77 98.77 1.1K
12:08 98.84 98.84 98.84 98.84 0.1K
12:09 98.84 98.84 98.84 98.84 1.1K
12:10 98.84 98.84 98.84 98.84 1.3K
12:11 98.85 98.85 98.85 98.85 0.7K
12:15 98.86 98.86 98.86 98.86 1.6K
12:16 98.84 98.84 98.81 98.81 0.7K
12:17 98.78 98.80 98.78 98.80 1.1K
12:19 98.76 98.76 98.74 98.74 1.0K
12:20 98.74 98.76 98.74 98.76 1.1K
12:21 98.78 98.83 98.78 98.82 1.6K
12:22 98.84 98.84 98.84 98.84 0.1K
12:23 98.85 98.85 98.85 98.85 1.5K
12:25 98.84 98.84 98.84 98.84 0.6K
12:27 98.84 98.85 98.84 98.85 0.6K
12:28 98.81 98.81 98.81 98.81 0.1K
12:29 98.82 98.83 98.81 98.83 1.0K
12:30 98.81 98.82 98.81 98.82 0.3K
12:31 98.84 98.84 98.84 98.83 1.1K
12:32 98.87 98.87 98.87 98.87 0.3K
12:33 98.89 98.89 98.89 98.89 3.0K
12:34 98.90 98.90 98.90 98.90 1.1K
12:35 98.86 98.86 98.86 98.86 0.6K
12:36 98.87 98.87 98.87 98.87 0.4K
12:37 98.84 98.84 98.84 98.84 3.1K
12:38 98.85 98.85 98.85 98.85 0.7K
12:39 98.85 98.85 98.84 98.85 0.7K
12:40 98.83 98.86 98.83 98.85 3.5K
12:41 98.84 98.84 98.84 98.84 0.4K
12:42 98.82 98.82 98.82 98.82 0.3K
12:43 98.82 98.82 98.82 98.82 1.2K
12:46 98.85 98.85 98.85 98.85 0.6K
12:47 98.85 98.86 98.84 98.86 1.1K
12:48 98.85 98.85 98.81 98.81 1.7K
12:49 98.81 98.81 98.81 98.81 0.8K
12:50 98.84 98.84 98.78 98.78 1.3K
12:51 98.82 98.82 98.80 98.80 1.5K
12:52 98.82 98.83 98.82 98.82 2.9K
12:53 98.85 98.86 98.84 98.86 5.3K
12:54 98.89 98.89 98.89 98.89 3.0K
12:55 98.91 98.91 98.91 98.91 1.4K
12:56 98.91 98.91 98.88 98.88 3.0K
12:59 98.93 98.93 98.92 98.92 2.3K
13:00 98.93 98.93 98.93 98.93 1.1K
13:01 98.91 98.91 98.91 98.91 0.9K
13:02 98.92 98.92 98.90 98.90 1.8K
13:04 98.82 98.82 98.80 98.80 1.5K
13:05 98.81 98.81 98.81 98.81 0.6K
13:06 98.82 98.82 98.82 98.82 0.6K
13:07 98.81 98.81 98.81 98.81 0.8K
13:08 98.85 98.85 98.85 98.85 1.7K
13:09 98.84 98.84 98.84 98.84 0.4K
13:10 98.86 98.88 98.86 98.88 1.8K
13:11 98.88 98.88 98.88 98.88 1.5K
13:12 98.88 98.88 98.86 98.86 0.4K
13:13 98.90 98.90 98.90 98.90 0.6K
13:14 98.89 98.90 98.89 98.89 1.0K
13:15 98.89 98.89 98.85 98.85 3.0K
13:16 98.88 98.88 98.88 98.88 0.8K
13:17 98.85 98.85 98.85 98.85 0.8K
13:19 98.80 98.80 98.80 98.80 1.8K
13:20 98.83 98.86 98.83 98.86 0.6K
13:21 98.86 98.86 98.84 98.86 2.9K
13:22 98.81 98.81 98.80 98.79 0.6K
13:23 98.81 98.81 98.81 98.81 0.6K
13:24 98.80 98.82 98.80 98.82 0.8K
13:25 98.82 98.82 98.80 98.80 0.9K
13:26 98.83 98.83 98.82 98.82 4.2K
13:27 98.81 98.81 98.81 98.81 0.1K
13:28 98.80 98.81 98.79 98.79 2.4K
13:29 98.80 98.80 98.80 98.80 0.2K
13:30 98.82 98.82 98.82 98.82 0.4K
13:31 98.81 98.81 98.78 98.78 2.0K
13:32 98.78 98.78 98.78 98.78 0.8K
13:33 98.79 98.79 98.77 98.77 2.0K
13:34 98.76 98.76 98.76 98.76 1.4K
13:35 98.77 98.77 98.77 98.77 2.9K
13:36 98.82 98.82 98.82 98.82 1.3K
13:38 98.79 98.79 98.76 98.76 1.1K
13:39 98.78 98.78 98.78 98.78 1.2K
13:40 98.75 98.75 98.75 98.75 0.3K
13:41 98.74 98.75 98.74 98.75 3.8K
13:43 98.81 98.81 98.79 98.79 0.9K
13:45 98.79 98.82 98.78 98.82 2.3K
13:46 98.81 98.82 98.81 98.81 1.7K
13:47 98.81 98.81 98.81 98.81 2.4K
13:49 98.84 98.84 98.84 98.84 1.1K
13:50 98.82 98.83 98.81 98.81 1.1K
13:51 98.83 98.83 98.82 98.82 1.5K
13:52 98.85 98.85 98.85 98.85 0.5K
13:53 98.85 98.85 98.83 98.83 0.8K
13:55 98.85 98.85 98.82 98.82 4.5K
13:56 98.82 98.82 98.82 98.82 0.2K
13:57 98.82 98.82 98.82 98.82 15.1K
13:58 98.83 98.83 98.83 98.83 1.6K
13:59 98.80 98.80 98.80 98.80 1.3K
14:00 98.80 98.81 98.80 98.81 3.3K
14:02 98.77 98.77 98.77 98.77 0.9K
14:03 98.78 98.80 98.78 98.80 3.4K
14:05 98.80 98.84 98.80 98.84 6.8K
14:08 98.84 98.84 98.82 98.82 2.8K
14:10 98.82 98.82 98.82 98.82 1.3K
14:11 98.81 98.81 98.80 98.80 0.5K
14:12 98.78 98.80 98.78 98.79 3.9K
14:13 98.79 98.80 98.79 98.80 2.7K
14:14 98.80 98.80 98.77 98.78 3.3K
14:15 98.80 98.80 98.80 98.80 2.8K
14:16 98.77 98.78 98.77 98.78 2.5K
14:17 98.79 98.79 98.79 98.79 1.4K
14:18 98.78 98.78 98.75 98.75 1.5K
14:19 98.77 98.77 98.74 98.74 1.9K
14:20 98.72 98.72 98.72 98.72 0.2K
14:21 98.72 98.74 98.71 98.71 1.3K
14:22 98.69 98.70 98.63 98.63 3.0K
14:23 98.65 98.67 98.65 98.67 1.7K
14:24 98.71 98.71 98.71 98.71 2.1K
14:25 98.71 98.71 98.71 98.71 1.0K
14:26 98.71 98.71 98.69 98.70 4.9K
14:27 98.71 98.71 98.68 98.71 3.8K
14:28 98.72 98.72 98.72 98.72 1.0K
14:29 98.71 98.71 98.71 98.71 0.1K
14:30 98.69 98.70 98.66 98.66 3.4K
14:31 98.66 98.68 98.66 98.68 2.7K
14:32 98.68 98.68 98.68 98.68 2.6K
14:33 98.69 98.69 98.69 98.69 3.1K
14:34 98.70 98.71 98.70 98.71 2.0K
14:35 98.71 98.71 98.71 98.71 0.9K
14:36 98.72 98.72 98.72 98.72 1.6K
14:37 98.73 98.76 98.73 98.75 1.5K
14:39 98.77 98.77 98.76 98.75 1.3K
14:40 98.75 98.76 98.75 98.75 1.0K
14:41 98.77 98.77 98.74 98.74 1.8K
14:42 98.77 98.77 98.77 98.77 0.9K
14:43 98.74 98.77 98.74 98.76 3.2K
14:45 98.75 98.75 98.75 98.75 1.3K
14:46 98.74 98.75 98.74 98.75 0.9K
14:47 98.75 98.76 98.75 98.76 2.3K
14:48 98.77 98.78 98.76 98.77 15.0K
14:49 98.78 98.78 98.77 98.78 1.5K
14:50 98.79 98.79 98.77 98.77 4.5K
14:51 98.78 98.78 98.78 98.78 0.6K
14:52 98.77 98.80 98.77 98.80 2.5K
14:53 98.80 98.80 98.80 98.80 1.4K
14:54 98.79 98.79 98.78 98.78 2.5K
14:55 98.77 98.77 98.76 98.76 1.5K
14:56 98.76 98.77 98.76 98.77 2.0K
14:57 98.79 98.79 98.79 98.79 0.3K
14:58 98.78 98.79 98.78 98.79 0.4K
14:59 98.78 98.78 98.78 98.78 1.3K
15:00 98.75 98.78 98.75 98.78 2.1K
15:01 98.77 98.77 98.76 98.76 2.6K
15:02 98.74 98.75 98.74 98.75 2.9K
15:03 98.71 98.71 98.70 98.70 2.7K
15:04 98.70 98.71 98.70 98.71 3.7K
15:05 98.70 98.72 98.70 98.72 0.8K
15:06 98.72 98.72 98.71 98.71 3.3K
15:08 98.70 98.70 98.70 98.70 0.4K
15:09 98.72 98.72 98.71 98.71 2.2K
15:10 98.74 98.74 98.72 98.72 1.1K
15:11 98.70 98.70 98.70 98.70 0.2K
15:12 98.72 98.72 98.72 98.72 0.6K
15:13 98.74 98.74 98.74 98.74 2.4K
15:15 98.72 98.72 98.69 98.69 2.8K
15:16 98.68 98.68 98.66 98.66 1.6K
15:17 98.68 98.68 98.68 98.68 0.8K
15:18 98.64 98.68 98.64 98.68 2.7K
15:19 98.65 98.67 98.63 98.67 1.7K
15:20 98.68 98.70 98.67 98.68 2.6K
15:21 98.69 98.69 98.66 98.66 3.1K
15:22 98.67 98.67 98.67 98.67 1.5K
15:23 98.68 98.69 98.68 98.69 2.8K
15:25 98.72 98.72 98.70 98.70 1.1K
15:26 98.68 98.71 98.68 98.71 1.7K
15:27 98.70 98.70 98.67 98.68 3.3K
15:28 98.68 98.68 98.66 98.66 0.5K
15:29 98.66 98.66 98.65 98.65 2.2K
15:30 98.68 98.68 98.64 98.65 2.6K
15:31 98.65 98.65 98.64 98.64 1.6K
15:32 98.65 98.65 98.64 98.64 1.0K
15:33 98.65 98.65 98.64 98.64 1.2K
15:34 98.65 98.65 98.65 98.65 1.1K
15:35 98.67 98.67 98.67 98.67 1.3K
15:36 98.66 98.67 98.66 98.66 2.9K
15:37 98.66 98.68 98.66 98.68 1.7K
15:38 98.69 98.70 98.69 98.70 5.5K
15:39 98.70 98.71 98.69 98.71 2.8K
15:40 98.71 98.71 98.71 98.71 2.9K
15:41 98.72 98.72 98.72 98.72 1.8K
15:42 98.73 98.73 98.72 98.73 1.4K
15:43 98.71 98.71 98.69 98.69 1.7K
15:44 98.71 98.71 98.69 98.69 10.8K
15:45 98.70 98.70 98.70 98.70 0.8K
15:46 98.70 98.71 98.70 98.71 5.6K
15:47 98.70 98.71 98.70 98.71 1.1K
15:48 98.69 98.69 98.69 98.69 1.3K
15:49 98.71 98.71 98.68 98.68 1.3K
15:50 98.71 98.80 98.71 98.80 6.0K
15:51 98.78 98.78 98.78 98.78 0.6K
15:52 98.77 98.78 98.77 98.78 0.9K
15:53 98.78 98.78 98.77 98.78 3.4K
15:54 98.78 98.78 98.75 98.75 1.7K
15:55 98.74 98.74 98.67 98.67 4.5K
15:56 98.65 98.66 98.65 98.66 1.7K
15:57 98.66 98.66 98.63 98.63 7.0K
15:58 98.61 98.61 98.60 98.60 4.5K
15:59 98.58 98.58 98.54 98.57 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available