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 98.74 98.74 98.74 98.74 10.4K
09:31 98.65 98.73 98.65 98.73 1.1K
09:32 98.66 98.70 98.66 98.70 1.6K
09:34 98.70 98.79 98.69 98.79 1.7K
09:35 98.71 98.71 98.71 98.71 0.4K
09:36 98.69 98.70 98.68 98.68 1.4K
09:37 98.75 98.75 98.75 98.75 1.7K
09:39 98.86 98.86 98.86 98.86 1.0K
09:40 98.91 98.91 98.91 98.91 0.4K
09:41 98.83 98.88 98.83 98.88 0.9K
09:42 98.86 98.92 98.86 98.92 1.3K
09:43 99.07 99.08 99.07 99.08 4.5K
09:44 99.10 99.14 99.09 99.10 16.9K
09:45 99.13 99.17 99.10 99.17 3.5K
09:46 99.18 99.18 99.18 99.18 0.6K
09:47 99.12 99.12 99.03 99.05 4.3K
09:48 99.04 99.11 99.04 99.11 1.2K
09:49 98.98 99.01 98.97 99.00 6.4K
09:50 98.98 98.98 98.95 98.95 0.7K
09:52 98.98 98.98 98.90 98.90 6.0K
09:53 98.99 99.04 98.99 99.04 3.0K
09:55 98.97 98.97 98.92 98.92 0.8K
09:57 98.91 98.92 98.90 98.92 2.1K
09:58 98.92 98.92 98.92 98.92 0.5K
09:59 98.89 98.89 98.89 98.89 1.1K
10:00 98.95 98.99 98.95 98.99 7.1K
10:01 98.96 99.01 98.96 99.01 1.4K
10:02 99.01 99.01 99.01 99.01 0.3K
10:03 98.98 98.98 98.97 98.97 6.3K
10:04 99.03 99.03 99.01 99.01 1.3K
10:05 99.02 99.02 99.02 99.01 1.6K
10:06 99.02 99.02 99.02 99.02 0.1K
10:07 99.10 99.10 99.10 99.10 1.5K
10:08 99.17 99.19 99.17 99.19 1.4K
10:09 99.16 99.16 99.16 99.16 0.1K
10:10 99.17 99.25 99.17 99.25 3.6K
10:11 99.25 99.25 99.25 99.25 1.2K
10:12 99.19 99.21 99.19 99.21 0.7K
10:13 99.22 99.22 99.22 99.22 1.1K
10:14 99.26 99.28 99.26 99.28 2.0K
10:15 99.24 99.24 99.24 99.24 0.2K
10:16 99.25 99.28 99.23 99.28 1.0K
10:17 99.27 99.27 99.27 99.27 0.8K
10:18 99.25 99.25 99.22 99.22 3.8K
10:19 99.16 99.16 99.16 99.16 1.8K
10:20 99.18 99.20 99.18 99.20 0.9K
10:22 99.27 99.27 99.27 99.27 0.3K
10:23 99.26 99.27 99.26 99.26 1.8K
10:24 99.30 99.30 99.30 99.30 0.1K
10:25 99.30 99.33 99.29 99.33 2.4K
10:26 99.30 99.34 99.30 99.34 0.5K
10:27 99.28 99.28 99.26 99.28 1.8K
10:28 99.33 99.33 99.22 99.22 2.5K
10:29 99.21 99.21 99.21 99.21 4.6K
10:30 99.25 99.25 99.25 99.25 0.8K
10:31 99.22 99.22 99.22 99.22 2.2K
10:32 99.21 99.21 99.16 99.16 4.2K
10:35 99.23 99.24 99.23 99.24 1.8K
10:36 99.17 99.17 99.16 99.16 1.7K
10:37 99.25 99.25 99.23 99.23 2.0K
10:38 99.18 99.20 99.18 99.20 0.7K
10:39 99.17 99.17 99.17 99.17 0.5K
10:40 99.15 99.18 99.13 99.17 4.0K
10:41 99.14 99.14 99.10 99.10 1.8K
10:42 99.08 99.08 99.08 99.08 0.4K
10:43 99.10 99.10 99.10 99.10 3.7K
10:44 99.13 99.14 99.12 99.14 4.3K
10:45 99.16 99.16 99.14 99.14 3.1K
10:46 99.09 99.12 99.09 99.12 4.0K
10:47 99.08 99.09 99.08 99.09 3.5K
10:49 99.12 99.12 99.12 99.12 1.5K
10:50 99.07 99.07 99.07 99.07 1.4K
10:51 99.09 99.09 99.09 99.09 3.1K
10:52 99.08 99.08 99.08 99.08 0.4K
10:53 99.06 99.06 99.06 99.06 2.2K
10:55 99.05 99.07 99.05 99.07 1.8K
10:56 99.05 99.06 99.05 99.06 2.9K
10:57 99.08 99.08 99.08 99.08 0.9K
10:58 99.11 99.11 99.11 99.11 1.9K
10:59 99.11 99.11 99.11 99.11 0.9K
11:00 99.08 99.08 99.06 99.06 0.6K
11:01 99.06 99.14 99.06 99.14 1.2K
11:02 99.15 99.16 99.15 99.16 2.7K
11:03 99.18 99.20 99.18 99.19 6.5K
11:04 99.18 99.19 99.18 99.19 1.1K
11:05 99.19 99.21 99.19 99.21 3.2K
11:06 99.20 99.20 99.17 99.17 3.0K
11:07 99.15 99.16 99.15 99.15 4.7K
11:09 99.16 99.16 99.13 99.13 8.5K
11:11 99.11 99.11 99.05 99.05 4.3K
11:12 99.10 99.10 99.10 99.10 1.6K
11:13 99.10 99.18 99.10 99.18 11.2K
11:14 99.18 99.19 99.17 99.18 3.2K
11:15 99.19 99.21 99.19 99.21 3.7K
11:16 99.14 99.14 99.14 99.14 1.0K
11:17 99.15 99.15 99.15 99.15 1.4K
11:18 99.13 99.14 99.13 99.14 2.9K
11:19 99.15 99.16 99.15 99.16 2.3K
11:20 99.19 99.19 99.19 99.19 1.5K
11:21 99.14 99.14 99.14 99.14 0.5K
11:22 99.15 99.17 99.15 99.17 0.8K
11:23 99.16 99.16 99.16 99.16 2.1K
11:24 99.19 99.19 99.19 99.19 0.6K
11:25 99.16 99.17 99.14 99.14 4.1K
11:26 99.15 99.15 99.12 99.12 1.2K
11:27 99.13 99.15 99.11 99.11 2.9K
11:28 99.16 99.16 99.16 99.16 1.3K
11:29 99.11 99.11 99.11 99.11 1.9K
11:30 99.09 99.10 99.09 99.10 0.5K
11:31 99.12 99.14 99.12 99.13 3.2K
11:32 99.13 99.14 99.12 99.13 3.1K
11:33 99.18 99.18 99.18 99.18 2.6K
11:34 99.17 99.17 99.15 99.15 2.6K
11:36 99.16 99.18 99.16 99.18 1.5K
11:37 99.22 99.22 99.21 99.21 1.4K
11:38 99.22 99.22 99.21 99.21 1.3K
11:39 99.20 99.21 99.20 99.21 0.9K
11:40 99.19 99.19 99.15 99.16 3.6K
11:41 99.15 99.15 99.13 99.15 3.6K
11:42 99.14 99.14 99.14 99.14 3.0K
11:43 99.13 99.13 99.13 99.13 0.7K
11:44 99.15 99.16 99.15 99.16 1.4K
11:45 99.17 99.17 99.16 99.16 2.7K
11:46 99.16 99.17 99.16 99.16 2.9K
11:47 99.17 99.17 99.17 99.17 0.5K
11:48 99.16 99.16 99.14 99.14 5.9K
11:49 99.16 99.17 99.16 99.17 3.7K
11:50 99.17 99.17 99.17 99.17 0.6K
11:51 99.17 99.23 99.17 99.23 2.8K
11:52 99.21 99.24 99.21 99.24 1.8K
11:53 99.24 99.24 99.24 99.24 3.1K
11:55 99.28 99.28 99.28 99.28 1.5K
11:56 99.29 99.29 99.27 99.28 8.0K
11:57 99.28 99.28 99.28 99.28 0.5K
11:58 99.28 99.28 99.25 99.25 2.1K
11:59 99.26 99.26 99.26 99.25 1.4K
12:00 99.25 99.27 99.24 99.27 2.8K
12:01 99.28 99.28 99.27 99.27 1.6K
12:02 99.26 99.26 99.26 99.26 2.0K
12:03 99.24 99.24 99.23 99.23 1.0K
12:04 99.24 99.25 99.24 99.25 1.5K
12:05 99.24 99.24 99.24 99.24 2.6K
12:07 99.18 99.19 99.18 99.19 2.2K
12:08 99.19 99.23 99.19 99.23 1.8K
12:09 99.24 99.25 99.23 99.24 5.9K
12:10 99.24 99.26 99.24 99.26 5.9K
12:11 99.24 99.24 99.24 99.24 1.4K
12:12 99.25 99.26 99.25 99.26 1.8K
12:13 99.27 99.29 99.27 99.28 3.4K
12:14 99.24 99.26 99.24 99.26 2.9K
12:15 99.26 99.26 99.26 99.26 2.0K
12:16 99.29 99.30 99.29 99.30 3.0K
12:17 99.31 99.34 99.31 99.34 1.4K
12:18 99.34 99.34 99.34 99.34 0.7K
12:19 99.35 99.36 99.34 99.36 6.6K
12:20 99.35 99.36 99.33 99.33 3.1K
12:21 99.40 99.40 99.40 99.40 1.2K
12:22 99.41 99.42 99.41 99.42 1.5K
12:23 99.43 99.43 99.35 99.35 2.9K
12:24 99.37 99.37 99.30 99.30 2.2K
12:25 99.33 99.33 99.29 99.29 2.0K
12:26 99.34 99.34 99.34 99.34 0.2K
12:27 99.35 99.35 99.32 99.32 0.5K
12:28 99.34 99.34 99.34 99.34 2.4K
12:30 99.35 99.40 99.35 99.40 1.0K
12:31 99.40 99.41 99.40 99.40 1.7K
12:32 99.41 99.41 99.40 99.40 0.8K
12:33 99.41 99.41 99.41 99.41 0.7K
12:34 99.43 99.43 99.43 99.43 1.0K
12:35 99.43 99.43 99.42 99.42 0.4K
12:36 99.44 99.44 99.43 99.43 1.7K
12:37 99.46 99.46 99.44 99.44 1.4K
12:38 99.43 99.45 99.43 99.45 1.8K
12:39 99.48 99.48 99.48 99.48 0.2K
12:40 99.47 99.48 99.47 99.48 2.5K
12:41 99.44 99.45 99.44 99.45 1.8K
12:42 99.47 99.47 99.47 99.47 1.2K
12:43 99.47 99.47 99.47 99.47 1.4K
12:45 99.49 99.49 99.49 99.49 1.8K
12:46 99.52 99.53 99.49 99.49 4.7K
12:48 99.45 99.45 99.45 99.45 0.5K
12:49 99.43 99.43 99.41 99.41 3.2K
12:50 99.41 99.43 99.41 99.42 2.6K
12:51 99.39 99.42 99.39 99.42 2.0K
12:53 99.43 99.43 99.40 99.40 1.9K
12:54 99.41 99.41 99.41 99.41 0.1K
12:55 99.41 99.42 99.40 99.40 1.9K
12:56 99.40 99.40 99.40 99.40 1.0K
12:58 99.41 99.41 99.41 99.41 0.9K
12:59 99.40 99.40 99.40 99.40 1.1K
13:00 99.40 99.40 99.37 99.38 1.4K
13:01 99.31 99.33 99.31 99.32 1.8K
13:02 99.37 99.37 99.37 99.37 0.4K
13:03 99.35 99.35 99.35 99.35 4.2K
13:04 99.40 99.40 99.40 99.40 1.7K
13:05 99.43 99.46 99.43 99.46 1.9K
13:06 99.42 99.42 99.41 99.41 1.6K
13:07 99.42 99.42 99.41 99.41 0.4K
13:08 99.45 99.45 99.42 99.44 2.3K
13:09 99.44 99.44 99.44 99.44 1.2K
13:11 99.38 99.38 99.38 99.38 0.5K
13:12 99.40 99.40 99.40 99.40 0.5K
13:13 99.41 99.43 99.41 99.43 0.5K
13:14 99.43 99.44 99.40 99.40 4.4K
13:15 99.37 99.37 99.37 99.37 0.5K
13:16 99.37 99.37 99.37 99.37 1.4K
13:17 99.34 99.34 99.34 99.34 0.7K
13:18 99.35 99.35 99.33 99.33 0.8K
13:19 99.35 99.35 99.35 99.35 0.5K
13:20 99.36 99.37 99.36 99.37 0.4K
13:21 99.38 99.38 99.37 99.38 1.5K
13:22 99.35 99.35 99.34 99.34 0.6K
13:24 99.33 99.35 99.33 99.35 2.4K
13:25 99.34 99.36 99.34 99.36 6.1K
13:26 99.37 99.37 99.37 99.37 0.8K
13:27 99.43 99.43 99.43 99.43 1.6K
13:28 99.44 99.44 99.44 99.44 0.9K
13:29 99.42 99.45 99.42 99.45 1.5K
13:30 99.47 99.47 99.47 99.47 0.9K
13:31 99.45 99.45 99.44 99.44 2.1K
13:32 99.44 99.45 99.44 99.45 1.3K
13:33 99.43 99.44 99.43 99.44 3.0K
13:34 99.45 99.45 99.45 99.45 1.4K
13:35 99.46 99.46 99.43 99.43 2.2K
13:36 99.42 99.44 99.42 99.44 4.3K
13:37 99.44 99.44 99.42 99.42 1.2K
13:38 99.42 99.44 99.42 99.44 14.0K
13:39 99.44 99.45 99.42 99.42 16.6K
13:40 99.37 99.37 99.37 99.37 0.7K
13:41 99.38 99.38 99.38 99.38 3.4K
13:42 99.37 99.38 99.37 99.38 5.8K
13:43 99.36 99.37 99.36 99.37 0.7K
13:44 99.38 99.38 99.37 99.37 1.0K
13:45 99.38 99.38 99.36 99.37 1.0K
13:46 99.38 99.39 99.37 99.37 1.2K
13:47 99.38 99.38 99.38 99.38 0.5K
13:49 99.36 99.36 99.36 99.36 0.5K
13:50 99.36 99.38 99.36 99.37 4.5K
13:51 99.39 99.39 99.33 99.33 22.1K
13:52 99.35 99.39 99.35 99.39 2.1K
13:53 99.35 99.37 99.35 99.37 1.5K
13:54 99.38 99.38 99.31 99.35 1.5K
13:55 99.33 99.34 99.33 99.33 1.5K
13:56 99.33 99.33 99.33 99.33 0.7K
13:57 99.37 99.39 99.36 99.39 1.8K
13:58 99.44 99.44 99.43 99.43 1.0K
13:59 99.41 99.42 99.41 99.41 1.9K
14:00 99.39 99.42 99.39 99.42 2.2K
14:01 99.42 99.42 99.39 99.39 1.9K
14:02 99.37 99.37 99.35 99.36 7.6K
14:03 99.36 99.36 99.33 99.34 1.6K
14:04 99.34 99.35 99.34 99.34 3.5K
14:05 99.35 99.35 99.34 99.34 0.5K
14:06 99.31 99.31 99.31 99.31 0.4K
14:07 99.30 99.34 99.30 99.34 9.2K
14:08 99.33 99.34 99.33 99.34 19.3K
14:09 99.32 99.32 99.30 99.30 1.6K
14:10 99.30 99.30 99.30 99.30 0.8K
14:11 99.32 99.32 99.32 99.32 2.3K
14:12 99.29 99.29 99.27 99.27 0.8K
14:13 99.27 99.27 99.27 99.27 0.9K
14:14 99.27 99.27 99.27 99.27 0.5K
14:15 99.27 99.27 99.27 99.27 0.5K
14:16 99.25 99.25 99.25 99.25 0.2K
14:17 99.25 99.25 99.23 99.23 0.7K
14:18 99.24 99.25 99.24 99.25 4.2K
14:19 99.25 99.25 99.25 99.25 2.2K
14:20 99.25 99.25 99.24 99.25 1.2K
14:21 99.25 99.25 99.25 99.25 1.3K
14:22 99.27 99.31 99.27 99.30 6.3K
14:24 99.33 99.33 99.30 99.30 1.6K
14:26 99.32 99.32 99.32 99.32 1.0K
14:27 99.30 99.31 99.30 99.31 0.6K
14:28 99.32 99.34 99.32 99.32 1.4K
14:29 99.32 99.33 99.32 99.33 6.3K
14:30 99.35 99.35 99.35 99.35 0.4K
14:31 99.32 99.32 99.32 99.32 0.3K
14:32 99.34 99.36 99.34 99.36 5.1K
14:34 99.33 99.34 99.33 99.34 2.5K
14:35 99.34 99.35 99.34 99.35 1.7K
14:36 99.34 99.34 99.32 99.32 1.6K
14:37 99.29 99.30 99.29 99.30 1.5K
14:38 99.30 99.30 99.28 99.29 3.5K
14:39 99.29 99.29 99.29 99.29 1.5K
14:40 99.30 99.30 99.30 99.30 0.5K
14:41 99.33 99.33 99.31 99.31 2.0K
14:42 99.30 99.30 99.28 99.29 1.3K
14:43 99.28 99.28 99.27 99.27 0.9K
14:44 99.29 99.30 99.29 99.30 0.6K
14:45 99.30 99.30 99.30 99.30 0.3K
14:47 99.31 99.31 99.28 99.28 2.5K
14:48 99.30 99.30 99.30 99.30 0.4K
14:49 99.28 99.28 99.24 99.24 2.1K
14:50 99.25 99.26 99.25 99.26 0.5K
14:51 99.24 99.24 99.23 99.24 1.9K
14:52 99.25 99.25 99.25 99.25 1.0K
14:53 99.27 99.27 99.27 99.27 0.2K
14:54 99.28 99.29 99.27 99.27 1.7K
14:55 99.29 99.31 99.28 99.28 5.8K
14:56 99.29 99.29 99.29 99.29 0.2K
14:57 99.29 99.29 99.27 99.27 3.8K
14:59 99.27 99.27 99.27 99.27 1.1K
15:00 99.28 99.28 99.24 99.24 1.4K
15:01 99.28 99.29 99.28 99.28 3.6K
15:02 99.29 99.29 99.27 99.27 5.1K
15:04 99.22 99.26 99.22 99.26 14.5K
15:05 99.23 99.26 99.21 99.21 0.9K
15:06 99.21 99.22 99.21 99.22 2.0K
15:07 99.21 99.21 99.21 99.21 1.2K
15:08 99.21 99.23 99.21 99.23 4.9K
15:09 99.21 99.23 99.21 99.22 4.3K
15:10 99.23 99.24 99.23 99.23 2.0K
15:11 99.21 99.21 99.21 99.21 1.2K
15:12 99.20 99.20 99.17 99.18 4.9K
15:13 99.20 99.20 99.18 99.19 1.0K
15:15 99.17 99.17 99.17 99.17 3.5K
15:16 99.20 99.20 99.16 99.16 3.3K
15:17 99.17 99.17 99.15 99.17 2.9K
15:18 99.16 99.16 99.15 99.15 1.1K
15:19 99.15 99.16 99.15 99.15 3.1K
15:21 99.19 99.21 99.19 99.20 5.1K
15:22 99.19 99.24 99.19 99.24 1.3K
15:23 99.22 99.22 99.21 99.21 0.9K
15:24 99.22 99.23 99.22 99.23 2.4K
15:25 99.19 99.19 99.17 99.18 5.7K
15:26 99.18 99.19 99.17 99.19 1.6K
15:27 99.16 99.17 99.16 99.17 2.8K
15:28 99.15 99.15 99.13 99.14 4.4K
15:29 99.15 99.16 99.14 99.14 1.9K
15:30 99.13 99.17 99.13 99.15 41.0K
15:31 99.15 99.15 99.12 99.12 3.2K
15:32 99.15 99.16 99.14 99.16 2.7K
15:33 99.16 99.16 99.12 99.13 3.9K
15:34 99.09 99.12 99.09 99.11 2.5K
15:35 99.10 99.10 99.08 99.08 0.8K
15:36 99.07 99.07 99.07 99.07 0.5K
15:37 99.04 99.06 99.04 99.06 0.7K
15:38 99.01 99.01 99.01 99.01 0.5K
15:39 99.03 99.03 99.01 99.01 4.0K
15:40 99.02 99.02 99.00 99.01 1.4K
15:41 98.99 99.01 98.99 99.00 17.3K
15:42 99.00 99.03 99.00 99.02 4.2K
15:43 99.02 99.03 99.02 99.03 2.1K
15:45 99.04 99.05 99.04 99.05 1.1K
15:46 99.04 99.07 99.04 99.07 1.5K
15:47 99.05 99.05 99.05 99.05 1.2K
15:48 99.06 99.08 99.05 99.06 7.3K
15:49 99.03 99.04 99.03 99.03 3.7K
15:50 99.04 99.10 99.00 99.08 15.9K
15:51 99.06 99.08 99.06 99.08 1.9K
15:52 99.08 99.11 99.08 99.11 4.8K
15:53 99.08 99.09 99.08 99.09 1.7K
15:54 99.08 99.10 99.08 99.10 2.4K
15:55 99.13 99.14 99.10 99.14 5.3K
15:56 99.20 99.20 99.17 99.18 2.2K
15:57 99.23 99.26 99.23 99.26 2.0K
15:58 99.26 99.26 99.22 99.25 3.3K
15:59 99.27 99.27 99.17 99.17 27.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available