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
09:30 100.60 100.60 100.47 100.47 9.8K
09:31 100.40 100.40 100.40 100.40 0.9K
09:32 100.32 100.42 100.32 100.42 4.3K
09:33 100.37 100.37 100.37 100.37 1.4K
09:34 100.35 100.35 100.32 100.32 2.4K
09:35 100.33 100.35 100.30 100.30 1.9K
09:36 100.32 100.32 100.32 100.32 3.4K
09:37 100.28 100.28 100.26 100.26 3.3K
09:38 100.29 100.29 100.13 100.13 2.4K
09:39 100.20 100.23 100.20 100.23 0.9K
09:40 100.22 100.22 100.09 100.11 2.6K
09:41 100.06 100.10 100.06 100.10 3.5K
09:42 100.06 100.10 100.06 100.09 1.1K
09:43 100.08 100.08 100.03 100.08 1.6K
09:44 100.10 100.11 100.10 100.11 3.8K
09:45 100.15 100.15 100.03 100.05 4.7K
09:46 100.02 100.05 99.90 99.90 6.5K
09:47 99.91 99.94 99.80 99.80 0.9K
09:48 99.80 99.83 99.79 99.83 1.8K
09:49 99.83 99.88 99.83 99.88 0.7K
09:50 99.89 99.89 99.80 99.80 2.5K
09:51 99.91 99.91 99.85 99.90 1.3K
09:52 99.92 100.00 99.92 100.00 1.5K
09:53 99.96 99.96 99.96 99.96 0.1K
09:54 99.97 99.97 99.97 99.97 0.8K
09:55 99.95 99.95 99.95 99.95 0.1K
09:56 99.99 99.99 99.94 99.94 0.7K
09:57 99.98 99.98 99.98 99.98 0.4K
09:59 99.96 99.96 99.96 99.96 0.9K
10:00 99.99 99.99 99.99 99.99 0.2K
10:01 99.96 99.96 99.96 99.96 1.0K
10:02 100.05 100.05 100.05 100.05 0.9K
10:03 100.02 100.02 100.02 100.02 0.6K
10:04 99.92 99.92 99.92 99.92 1.7K
10:05 99.91 99.91 99.91 99.91 3.0K
10:06 99.92 99.92 99.92 99.92 5.9K
10:07 99.91 99.91 99.84 99.84 1.4K
10:08 99.88 99.88 99.84 99.84 6.9K
10:09 99.89 99.89 99.89 99.89 1.9K
10:10 99.78 99.91 99.78 99.91 4.1K
10:11 100.01 100.01 100.00 100.00 1.0K
10:12 99.98 99.98 99.92 99.92 0.8K
10:13 99.89 99.91 99.89 99.91 1.9K
10:15 99.80 99.80 99.78 99.78 0.5K
10:16 99.79 99.79 99.79 99.79 0.4K
10:17 99.80 99.80 99.74 99.74 1.4K
10:18 99.74 99.77 99.74 99.77 2.3K
10:19 99.74 99.74 99.73 99.73 1.3K
10:20 99.71 99.77 99.71 99.73 1.3K
10:21 99.68 99.68 99.59 99.59 1.3K
10:22 99.71 99.71 99.69 99.69 2.0K
10:23 99.65 99.65 99.64 99.64 0.8K
10:24 99.70 99.72 99.70 99.72 2.4K
10:25 99.72 99.72 99.68 99.68 1.6K
10:26 99.59 99.59 99.59 99.59 0.1K
10:27 99.60 99.67 99.60 99.67 2.3K
10:28 99.70 99.70 99.70 99.70 1.7K
10:29 99.68 99.69 99.68 99.69 3.8K
10:30 99.71 99.73 99.70 99.70 11.7K
10:31 99.69 99.69 99.69 99.69 0.4K
10:32 99.64 99.64 99.57 99.57 3.4K
10:33 99.64 99.64 99.64 99.64 1.3K
10:34 99.66 99.66 99.57 99.57 1.9K
10:35 99.59 99.59 99.55 99.55 0.6K
10:36 99.54 99.59 99.54 99.56 2.5K
10:37 99.57 99.57 99.55 99.55 1.7K
10:38 99.53 99.53 99.50 99.50 0.8K
10:39 99.53 99.53 99.53 99.53 2.6K
10:40 99.53 99.61 99.53 99.61 6.6K
10:41 99.61 99.62 99.59 99.59 4.3K
10:42 99.62 99.62 99.60 99.62 2.5K
10:43 99.60 99.60 99.57 99.57 16.8K
10:44 99.53 99.55 99.53 99.55 1.4K
10:45 99.53 99.54 99.53 99.53 0.8K
10:47 99.48 99.51 99.48 99.51 0.9K
10:48 99.50 99.52 99.50 99.52 12.8K
10:49 99.50 99.50 99.47 99.47 3.3K
10:50 99.48 99.51 99.46 99.46 8.5K
10:51 99.43 99.49 99.43 99.43 1.8K
10:52 99.47 99.47 99.47 99.47 1.0K
10:53 99.48 99.48 99.47 99.47 0.7K
10:54 99.47 99.47 99.45 99.45 0.6K
10:55 99.39 99.43 99.39 99.43 1.0K
10:56 99.45 99.51 99.45 99.51 5.8K
10:57 99.52 99.59 99.52 99.58 1.2K
10:58 99.59 99.59 99.59 99.59 1.9K
10:59 99.61 99.61 99.61 99.61 2.5K
11:00 99.59 99.60 99.59 99.60 2.5K
11:01 99.63 99.69 99.63 99.67 8.0K
11:02 99.66 99.66 99.66 99.66 0.8K
11:03 99.68 99.68 99.68 99.68 0.1K
11:04 99.70 99.70 99.69 99.69 0.9K
11:05 99.66 99.66 99.64 99.64 1.0K
11:06 99.63 99.64 99.63 99.64 129.7K
11:07 99.67 99.67 99.60 99.60 5.4K
11:08 99.59 99.59 99.52 99.55 3.2K
11:09 99.56 99.56 99.54 99.54 0.9K
11:10 99.57 99.60 99.57 99.60 125.9K
11:11 99.58 99.58 99.58 99.58 0.3K
11:12 99.58 99.58 99.58 99.58 0.3K
11:13 99.61 99.63 99.61 99.63 1.9K
11:14 99.61 99.67 99.61 99.67 1.9K
11:15 99.68 99.68 99.65 99.65 2.0K
11:16 99.64 99.69 99.64 99.68 1.1K
11:17 99.70 99.70 99.69 99.69 1.1K
11:18 99.71 99.71 99.70 99.70 125.7K
11:19 99.68 99.68 99.63 99.63 2.9K
11:20 99.63 99.63 99.60 99.60 1.2K
11:21 99.58 99.60 99.57 99.57 3.0K
11:22 99.54 99.55 99.54 99.55 1.4K
11:23 99.56 99.56 99.52 99.52 1.6K
11:24 99.53 99.53 99.53 99.53 1.5K
11:25 99.55 99.57 99.54 99.55 5.2K
11:26 99.57 99.57 99.57 99.57 1.8K
11:27 99.58 99.58 99.56 99.58 3.8K
11:28 99.59 99.59 99.56 99.56 3.4K
11:29 99.56 99.60 99.56 99.60 3.3K
11:30 99.60 99.60 99.58 99.58 1.1K
11:31 99.62 99.62 99.59 99.59 131.4K
11:32 99.59 99.60 99.59 99.60 5.4K
11:33 99.60 99.60 99.60 99.60 2.0K
11:34 99.64 99.64 99.62 99.62 1.0K
11:35 99.65 99.66 99.65 99.66 0.6K
11:36 99.68 99.70 99.68 99.70 2.1K
11:37 99.71 99.72 99.71 99.72 1.2K
11:38 99.72 99.72 99.70 99.70 0.7K
11:39 99.71 99.71 99.71 99.71 1.1K
11:40 99.70 99.70 99.70 99.70 0.1K
11:41 99.72 99.76 99.70 99.76 4.0K
11:42 99.74 99.78 99.74 99.78 1.4K
11:43 99.79 99.79 99.77 99.79 1.2K
11:44 99.80 99.80 99.80 99.80 0.4K
11:45 99.80 99.80 99.77 99.77 1.4K
11:46 99.83 99.83 99.83 99.83 1.2K
11:47 99.85 99.85 99.82 99.82 1.3K
11:48 99.82 99.84 99.81 99.84 1.7K
11:49 99.83 99.83 99.81 99.82 0.8K
11:50 99.79 99.82 99.79 99.81 1.6K
11:51 99.78 99.78 99.77 99.77 1.5K
11:52 99.76 99.77 99.76 99.77 0.5K
11:53 99.75 99.75 99.75 99.75 2.1K
11:54 99.77 99.78 99.77 99.78 2.0K
11:55 99.79 99.83 99.79 99.83 4.7K
11:57 99.84 99.85 99.84 99.85 0.8K
11:58 99.86 99.86 99.86 99.86 0.3K
11:59 99.86 99.86 99.85 99.85 0.7K
12:00 99.83 99.83 99.83 99.83 0.3K
12:02 99.86 99.86 99.83 99.83 1.1K
12:03 99.82 99.82 99.80 99.80 0.8K
12:05 99.79 99.80 99.79 99.80 0.4K
12:06 99.78 99.81 99.78 99.81 2.3K
12:07 99.80 99.80 99.79 99.79 0.6K
12:08 99.78 99.80 99.78 99.79 0.8K
12:09 99.81 99.81 99.81 99.81 0.3K
12:10 99.80 99.85 99.80 99.85 2.1K
12:11 99.85 99.85 99.81 99.81 1.9K
12:12 99.81 99.81 99.79 99.79 0.5K
12:13 99.79 99.80 99.79 99.80 0.8K
12:14 99.80 99.80 99.80 99.80 0.4K
12:15 99.83 99.83 99.83 99.83 0.2K
12:16 99.84 99.85 99.84 99.85 0.5K
12:17 99.80 99.80 99.80 99.80 1.3K
12:18 99.80 99.80 99.80 99.80 0.2K
12:19 99.80 99.80 99.80 99.80 0.6K
12:20 99.78 99.78 99.78 99.78 0.2K
12:21 99.80 99.82 99.80 99.82 0.4K
12:22 99.83 99.83 99.83 99.83 0.2K
12:23 99.84 99.84 99.84 99.84 15.6K
12:24 99.84 99.84 99.84 99.84 0.6K
12:25 99.81 99.81 99.80 99.80 0.5K
12:26 99.81 99.81 99.80 99.80 1.0K
12:27 99.81 99.81 99.81 99.81 0.7K
12:28 99.82 99.84 99.82 99.84 1.1K
12:29 99.84 99.84 99.83 99.83 0.5K
12:30 99.79 99.79 99.75 99.75 1.5K
12:31 99.76 99.77 99.75 99.77 1.1K
12:32 99.78 99.78 99.77 99.77 2.0K
12:33 99.77 99.77 99.77 99.77 0.8K
12:34 99.78 99.79 99.78 99.79 1.8K
12:35 99.80 99.80 99.79 99.79 1.8K
12:36 99.79 99.79 99.78 99.78 2.9K
12:37 99.83 99.85 99.80 99.80 1.8K
12:38 99.83 99.83 99.82 99.82 1.1K
12:39 99.83 99.83 99.79 99.82 3.1K
12:40 99.82 99.82 99.82 99.82 2.5K
12:41 99.84 99.86 99.83 99.86 1.1K
12:42 99.86 99.87 99.85 99.85 1.3K
12:43 99.83 99.84 99.83 99.84 0.5K
12:44 99.86 99.86 99.86 99.86 0.3K
12:45 99.85 99.85 99.85 99.85 0.3K
12:46 99.86 99.87 99.86 99.87 1.9K
12:47 99.86 99.88 99.86 99.88 2.8K
12:48 99.89 99.89 99.84 99.84 1.8K
12:49 99.85 99.86 99.85 99.86 1.6K
12:50 99.86 99.87 99.86 99.87 0.7K
12:52 99.91 99.92 99.91 99.92 1.0K
12:53 99.90 99.91 99.90 99.90 2.0K
12:54 99.90 99.90 99.90 99.90 0.4K
12:56 99.85 99.85 99.85 99.85 0.5K
12:57 99.83 99.83 99.82 99.82 1.2K
12:58 99.83 99.83 99.83 99.83 0.3K
12:59 99.82 99.82 99.80 99.80 2.9K
13:01 99.71 99.71 99.69 99.69 0.9K
13:02 99.66 99.67 99.66 99.67 0.5K
13:03 99.68 99.71 99.68 99.71 0.9K
13:04 99.70 99.70 99.69 99.69 1.7K
13:05 99.73 99.73 99.73 99.73 1.0K
13:06 99.74 99.74 99.74 99.74 0.5K
13:07 99.73 99.73 99.69 99.69 0.4K
13:08 99.69 99.70 99.69 99.70 4.3K
13:09 99.70 99.74 99.70 99.74 2.4K
13:10 99.72 99.72 99.65 99.65 0.8K
13:11 99.67 99.67 99.67 99.67 0.1K
13:12 99.68 99.68 99.68 99.68 1.3K
13:13 99.70 99.71 99.70 99.71 1.7K
13:14 99.72 99.74 99.72 99.74 2.6K
13:15 99.74 99.74 99.73 99.73 1.2K
13:16 99.72 99.72 99.72 99.72 0.2K
13:17 99.70 99.70 99.69 99.70 2.3K
13:18 99.70 99.70 99.65 99.65 0.6K
13:19 99.67 99.67 99.65 99.65 1.6K
13:20 99.64 99.68 99.63 99.68 1.9K
13:21 99.67 99.67 99.66 99.66 0.5K
13:22 99.65 99.65 99.64 99.64 0.7K
13:23 99.65 99.65 99.64 99.65 1.3K
13:24 99.66 99.66 99.65 99.65 1.3K
13:25 99.60 99.60 99.60 99.60 1.2K
13:26 99.59 99.62 99.59 99.62 0.9K
13:27 99.62 99.62 99.61 99.61 1.1K
13:28 99.57 99.57 99.54 99.54 0.5K
13:29 99.57 99.57 99.53 99.55 1.5K
13:30 99.57 99.59 99.57 99.59 2.4K
13:31 99.58 99.58 99.57 99.58 3.1K
13:32 99.61 99.61 99.60 99.60 0.7K
13:33 99.58 99.60 99.58 99.60 1.5K
13:34 99.59 99.60 99.59 99.59 1.7K
13:35 99.66 99.68 99.66 99.68 1.0K
13:36 99.65 99.65 99.65 99.65 0.2K
13:37 99.65 99.65 99.64 99.64 0.3K
13:38 99.63 99.63 99.63 99.63 1.3K
13:39 99.67 99.68 99.67 99.68 1.0K
13:40 99.68 99.68 99.68 99.68 0.3K
13:41 99.71 99.71 99.70 99.70 1.8K
13:42 99.71 99.72 99.71 99.72 1.7K
13:43 99.74 99.74 99.74 99.74 2.9K
13:44 99.74 99.74 99.73 99.73 0.6K
13:45 99.75 99.78 99.74 99.77 1.4K
13:46 99.79 99.79 99.77 99.77 2.6K
13:47 99.77 99.77 99.77 99.77 0.2K
13:48 99.80 99.80 99.80 99.80 0.8K
13:49 99.81 99.83 99.81 99.83 2.1K
13:50 99.84 99.84 99.81 99.81 1.9K
13:51 99.80 99.80 99.80 99.80 0.9K
13:52 99.79 99.80 99.79 99.80 1.2K
13:53 99.78 99.78 99.77 99.77 1.7K
13:54 99.77 99.78 99.76 99.77 0.9K
13:55 99.74 99.74 99.72 99.72 1.1K
13:57 99.76 99.79 99.76 99.79 1.7K
13:58 99.79 99.79 99.77 99.77 3.6K
13:59 99.78 99.78 99.78 99.78 0.3K
14:00 99.80 99.81 99.80 99.81 1.5K
14:01 99.81 99.82 99.81 99.81 4.1K
14:03 99.83 99.83 99.83 99.83 1.2K
14:04 99.84 99.84 99.84 99.84 0.4K
14:05 99.83 99.85 99.83 99.85 1.9K
14:06 99.84 99.84 99.83 99.83 0.8K
14:07 99.81 99.83 99.81 99.82 2.2K
14:08 99.82 99.82 99.81 99.81 1.1K
14:09 99.83 99.83 99.78 99.78 7.2K
14:10 99.79 99.79 99.79 99.79 0.9K
14:11 99.82 99.84 99.81 99.84 2.1K
14:13 99.84 99.84 99.83 99.83 0.9K
14:14 99.86 99.86 99.83 99.85 1.7K
14:15 99.86 99.86 99.84 99.85 1.2K
14:16 99.80 99.80 99.80 99.80 0.8K
14:17 99.82 99.82 99.82 99.82 2.2K
14:19 99.82 99.82 99.82 99.82 0.5K
14:20 99.83 99.83 99.83 99.83 0.6K
14:21 99.84 99.84 99.84 99.84 0.3K
14:22 99.85 99.87 99.85 99.86 1.7K
14:23 99.86 99.86 99.86 99.86 2.6K
14:24 99.85 99.85 99.82 99.82 1.6K
14:25 99.85 99.85 99.83 99.83 0.7K
14:26 99.83 99.83 99.83 99.83 0.7K
14:27 99.85 99.85 99.85 99.85 3.4K
14:28 99.83 99.86 99.83 99.86 2.2K
14:29 99.88 99.89 99.88 99.88 1.6K
14:30 99.88 99.88 99.88 99.88 3.1K
14:31 99.87 99.89 99.87 99.89 2.2K
14:32 99.91 99.91 99.91 99.91 0.5K
14:33 99.91 99.92 99.91 99.91 8.9K
14:34 99.90 99.90 99.89 99.89 0.8K
14:35 99.90 99.91 99.90 99.91 2.7K
14:36 99.91 99.91 99.91 99.91 1.5K
14:37 99.91 99.91 99.91 99.91 0.2K
14:38 99.91 99.91 99.89 99.89 0.5K
14:39 99.90 99.90 99.89 99.89 0.9K
14:40 99.90 99.90 99.90 99.90 1.2K
14:41 99.91 99.91 99.90 99.90 1.1K
14:42 99.88 99.90 99.88 99.89 2.2K
14:44 99.86 99.86 99.86 99.86 0.3K
14:45 99.90 99.92 99.90 99.92 0.7K
14:46 99.93 99.93 99.92 99.92 1.0K
14:47 99.91 99.92 99.89 99.89 8.6K
14:48 99.91 99.91 99.89 99.89 4.2K
14:49 99.87 99.88 99.87 99.88 1.2K
14:50 99.88 99.92 99.88 99.92 1.5K
14:51 99.94 99.94 99.94 99.94 0.7K
14:52 99.94 99.94 99.88 99.90 1.2K
14:53 99.88 99.91 99.88 99.91 3.1K
14:54 99.91 99.92 99.91 99.92 4.0K
14:55 99.91 99.91 99.89 99.90 4.8K
14:56 99.90 99.93 99.90 99.93 0.9K
14:57 99.93 99.95 99.93 99.95 3.0K
14:58 99.94 99.94 99.92 99.92 2.9K
14:59 99.93 99.93 99.93 99.93 1.1K
15:00 99.94 99.94 99.93 99.93 4.9K
15:02 99.94 99.96 99.93 99.96 2.1K
15:03 99.95 99.95 99.94 99.95 5.7K
15:04 99.96 99.96 99.96 99.96 0.5K
15:05 99.93 99.93 99.93 99.93 1.7K
15:06 99.98 99.98 99.97 99.97 0.6K
15:07 99.97 99.97 99.97 99.97 3.1K
15:08 99.98 99.99 99.98 99.98 1.9K
15:09 99.96 100.01 99.96 99.99 2.0K
15:10 99.98 99.98 99.97 99.98 2.3K
15:11 99.99 100.00 99.99 99.99 1.5K
15:12 100.01 100.03 100.01 100.02 2.1K
15:13 100.03 100.03 100.01 100.01 1.7K
15:14 100.05 100.05 100.05 100.05 0.4K
15:15 100.04 100.04 99.99 99.99 5.1K
15:16 100.00 100.02 99.99 100.02 4.5K
15:17 100.02 100.02 100.00 100.00 3.2K
15:18 100.01 100.04 100.01 100.03 2.6K
15:19 100.02 100.02 100.01 100.01 1.7K
15:20 100.01 100.01 100.00 100.00 2.5K
15:21 100.01 100.01 100.01 100.01 0.8K
15:22 100.02 100.02 100.00 100.00 2.3K
15:23 100.03 100.03 100.01 100.03 2.7K
15:24 100.03 100.03 100.01 100.01 2.8K
15:25 100.02 100.02 100.01 100.02 2.3K
15:27 100.04 100.04 100.04 100.04 0.2K
15:28 100.03 100.03 100.00 100.02 7.3K
15:29 100.03 100.03 100.03 100.03 2.5K
15:30 100.07 100.07 100.07 100.07 0.5K
15:31 100.06 100.06 100.05 100.05 1.5K
15:32 100.03 100.03 100.02 100.03 0.5K
15:33 100.04 100.04 100.00 100.01 1.9K
15:34 100.03 100.03 100.03 100.03 0.4K
15:35 100.04 100.04 100.04 100.04 0.7K
15:36 100.02 100.02 100.01 100.01 1.4K
15:37 100.01 100.01 100.01 100.01 10.7K
15:38 100.01 100.01 99.99 99.99 8.0K
15:39 100.00 100.00 99.99 100.00 13.5K
15:40 100.02 100.04 100.02 100.04 2.7K
15:41 100.02 100.02 100.02 100.02 0.4K
15:42 100.03 100.04 100.03 100.04 1.7K
15:43 100.00 100.02 100.00 100.01 2.5K
15:44 100.02 100.02 100.00 100.00 2.4K
15:45 100.01 100.02 99.99 99.99 3.3K
15:46 100.02 100.02 100.00 100.01 3.5K
15:47 100.05 100.05 100.03 100.05 3.5K
15:48 100.04 100.04 100.02 100.02 1.2K
15:49 100.04 100.04 100.01 100.01 1.4K
15:50 100.02 100.10 100.02 100.10 2.4K
15:51 100.09 100.18 100.09 100.18 3.7K
15:52 100.21 100.21 100.21 100.21 1.3K
15:53 100.16 100.16 100.12 100.14 5.2K
15:54 100.15 100.16 100.15 100.16 2.0K
15:55 100.15 100.22 100.15 100.20 2.4K
15:56 100.17 100.17 100.13 100.13 2.3K
15:57 100.11 100.11 100.11 100.11 1.9K
15:58 100.09 100.09 100.09 100.09 1.5K
15:59 100.10 100.10 100.01 100.05 5.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available