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
09:30 100.27 100.27 100.09 100.09 12.2K
09:31 100.08 100.08 100.00 100.00 3.6K
09:32 100.01 100.09 100.01 100.09 1.6K
09:33 100.09 100.14 100.09 100.11 8.0K
09:35 100.02 100.06 100.02 100.06 1.0K
09:36 100.04 100.04 100.04 100.04 8.4K
09:37 100.00 100.00 100.00 100.00 1.1K
09:38 99.99 99.99 99.96 99.98 1.3K
09:39 100.03 100.03 100.02 100.02 1.7K
09:40 100.09 100.13 100.09 100.13 1.2K
09:41 100.23 100.25 100.23 100.24 0.6K
09:42 100.26 100.26 100.22 100.22 0.9K
09:43 100.22 100.30 100.22 100.30 3.3K
09:44 100.32 100.33 100.31 100.31 2.2K
09:45 100.35 100.35 100.35 100.35 2.2K
09:46 100.31 100.31 100.31 100.31 0.8K
09:47 100.28 100.31 100.28 100.30 2.8K
09:48 100.25 100.25 100.25 100.25 0.6K
09:49 100.26 100.28 100.26 100.28 2.0K
09:50 100.24 100.24 100.24 100.24 0.6K
09:51 100.24 100.26 100.22 100.22 1.4K
09:52 100.24 100.24 100.11 100.11 7.8K
09:53 100.13 100.17 100.13 100.17 1.7K
09:54 100.23 100.23 100.20 100.22 4.5K
09:56 100.18 100.19 100.11 100.11 3.0K
09:57 100.12 100.12 100.12 100.12 0.8K
09:58 100.14 100.17 100.14 100.17 0.8K
09:59 100.21 100.21 100.21 100.21 0.9K
10:00 100.27 100.27 100.25 100.27 4.6K
10:01 100.29 100.29 100.28 100.28 2.5K
10:02 100.17 100.17 100.14 100.14 0.5K
10:03 100.12 100.12 100.05 100.05 5.2K
10:04 100.03 100.03 99.95 99.95 12.2K
10:06 99.89 99.89 99.89 99.89 1.8K
10:07 99.78 99.78 99.78 99.78 1.1K
10:08 99.85 99.85 99.82 99.82 3.2K
10:09 99.85 99.85 99.85 99.85 3.0K
10:10 99.84 99.86 99.79 99.79 3.1K
10:11 99.74 99.76 99.73 99.76 2.1K
10:13 99.74 99.76 99.73 99.76 1.7K
10:14 99.77 99.77 99.77 99.77 1.4K
10:15 99.76 99.76 99.75 99.75 0.4K
10:16 99.68 99.68 99.68 99.68 0.4K
10:17 99.83 99.84 99.79 99.79 7.7K
10:18 99.75 99.76 99.75 99.76 1.2K
10:19 99.73 99.73 99.68 99.68 27.5K
10:20 99.77 99.79 99.75 99.79 1.2K
10:21 99.79 99.83 99.78 99.80 7.7K
10:22 99.84 99.84 99.73 99.73 2.5K
10:23 99.74 99.74 99.74 99.74 0.3K
10:24 99.75 99.75 99.75 99.75 0.4K
10:25 99.75 99.75 99.74 99.74 2.0K
10:27 99.67 99.67 99.63 99.63 3.8K
10:29 99.74 99.74 99.74 99.74 1.0K
10:31 99.76 99.76 99.69 99.71 2.4K
10:32 99.71 99.71 99.71 99.71 0.4K
10:33 99.73 99.77 99.72 99.77 2.6K
10:34 99.76 99.81 99.76 99.81 1.6K
10:35 99.78 99.78 99.76 99.76 0.8K
10:36 99.71 99.71 99.71 99.71 0.8K
10:37 99.67 99.69 99.67 99.69 1.7K
10:38 99.68 99.68 99.68 99.68 0.1K
10:39 99.73 99.73 99.70 99.71 2.5K
10:40 99.74 99.74 99.73 99.73 0.5K
10:41 99.81 99.81 99.79 99.79 0.5K
10:42 99.78 99.78 99.78 99.78 0.7K
10:43 99.75 99.75 99.70 99.70 2.6K
10:44 99.71 99.71 99.66 99.66 1.2K
10:45 99.64 99.66 99.64 99.66 1.4K
10:46 99.62 99.62 99.60 99.60 1.0K
10:47 99.58 99.59 99.58 99.59 1.0K
10:48 99.54 99.55 99.54 99.55 1.0K
10:49 99.51 99.51 99.51 99.51 0.4K
10:50 99.50 99.52 99.50 99.52 0.6K
10:51 99.51 99.54 99.51 99.54 0.6K
10:52 99.50 99.50 99.44 99.44 0.4K
10:53 99.46 99.51 99.46 99.49 2.6K
10:54 99.52 99.57 99.52 99.57 2.5K
10:55 99.54 99.55 99.52 99.52 3.6K
10:56 99.61 99.61 99.56 99.56 1.3K
10:57 99.60 99.67 99.60 99.67 0.8K
10:58 99.70 99.70 99.63 99.63 3.4K
10:59 99.65 99.65 99.65 99.65 1.0K
11:00 99.65 99.68 99.64 99.68 1.3K
11:01 99.64 99.64 99.64 99.64 1.6K
11:02 99.69 99.69 99.65 99.65 0.8K
11:03 99.64 99.64 99.60 99.60 2.1K
11:04 99.61 99.61 99.61 99.61 0.3K
11:05 99.64 99.68 99.64 99.68 15.1K
11:06 99.70 99.71 99.70 99.71 1.6K
11:08 99.72 99.72 99.72 99.72 0.3K
11:09 99.71 99.71 99.71 99.71 0.7K
11:11 99.72 99.72 99.72 99.72 0.1K
11:12 99.70 99.72 99.69 99.72 5.4K
11:13 99.69 99.70 99.68 99.68 2.7K
11:14 99.66 99.66 99.62 99.62 1.7K
11:15 99.65 99.65 99.64 99.64 0.6K
11:16 99.62 99.63 99.62 99.63 0.7K
11:17 99.59 99.59 99.59 99.59 1.6K
11:18 99.60 99.60 99.57 99.57 4.6K
11:19 99.61 99.61 99.61 99.61 3.3K
11:20 99.59 99.60 99.59 99.59 1.6K
11:21 99.56 99.56 99.56 99.56 1.2K
11:23 99.58 99.58 99.58 99.58 0.2K
11:24 99.57 99.58 99.57 99.58 2.0K
11:25 99.59 99.60 99.59 99.59 3.7K
11:26 99.60 99.62 99.60 99.62 0.8K
11:27 99.62 99.62 99.62 99.62 0.9K
11:29 99.57 99.57 99.57 99.57 1.7K
11:30 99.59 99.59 99.58 99.58 2.7K
11:32 99.54 99.56 99.54 99.56 4.4K
11:33 99.60 99.62 99.60 99.62 2.4K
11:34 99.64 99.64 99.56 99.57 0.9K
11:35 99.60 99.60 99.60 99.60 2.0K
11:37 99.65 99.67 99.65 99.67 1.7K
11:38 99.68 99.68 99.65 99.65 1.0K
11:39 99.66 99.66 99.65 99.65 3.3K
11:40 99.68 99.68 99.68 99.68 0.5K
11:42 99.65 99.65 99.65 99.65 0.3K
11:45 99.64 99.64 99.64 99.64 0.5K
11:46 99.66 99.69 99.66 99.68 1.4K
11:47 99.66 99.66 99.65 99.65 1.4K
11:48 99.63 99.63 99.63 99.63 1.3K
11:49 99.66 99.66 99.65 99.65 1.0K
11:50 99.63 99.63 99.63 99.63 1.3K
11:52 99.61 99.61 99.59 99.59 1.1K
11:53 99.61 99.61 99.61 99.61 0.2K
11:54 99.62 99.65 99.62 99.65 2.5K
11:55 99.66 99.71 99.66 99.71 1.8K
11:57 99.72 99.72 99.72 99.72 2.8K
11:58 99.73 99.73 99.73 99.73 0.1K
11:59 99.73 99.73 99.73 99.73 0.2K
12:00 99.73 99.73 99.73 99.73 0.9K
12:01 99.73 99.75 99.71 99.75 4.4K
12:03 99.77 99.79 99.77 99.79 1.1K
12:04 99.79 99.79 99.79 99.79 0.9K
12:05 99.80 99.80 99.80 99.80 0.8K
12:06 99.79 99.79 99.79 99.79 0.2K
12:07 99.80 99.82 99.80 99.82 0.9K
12:08 99.84 99.84 99.83 99.83 0.5K
12:09 99.84 99.84 99.83 99.83 0.9K
12:11 99.79 99.81 99.79 99.81 0.8K
12:12 99.78 99.78 99.77 99.77 16.0K
12:13 99.80 99.80 99.80 99.80 0.7K
12:14 99.81 99.82 99.81 99.82 0.6K
12:15 99.80 99.80 99.80 99.80 0.6K
12:17 99.81 99.81 99.81 99.81 1.6K
12:18 99.80 99.80 99.79 99.79 1.1K
12:19 99.78 99.78 99.78 99.78 0.2K
12:20 99.77 99.77 99.77 99.77 0.3K
12:21 99.79 99.79 99.79 99.79 0.3K
12:22 99.82 99.86 99.82 99.86 2.5K
12:25 99.87 99.87 99.83 99.85 1.6K
12:26 99.83 99.83 99.79 99.79 0.8K
12:27 99.79 99.79 99.79 99.79 0.7K
12:29 99.80 99.80 99.80 99.80 2.5K
12:30 99.79 99.83 99.79 99.83 0.6K
12:31 99.85 99.85 99.84 99.84 1.6K
12:33 99.85 99.85 99.85 99.85 0.9K
12:34 99.82 99.85 99.82 99.83 0.5K
12:35 99.83 99.85 99.83 99.85 0.6K
12:36 99.86 99.86 99.86 99.86 0.5K
12:37 99.86 99.86 99.86 99.86 1.3K
12:38 99.88 99.88 99.88 99.88 0.2K
12:39 99.86 99.86 99.86 99.86 1.0K
12:40 99.86 99.87 99.86 99.87 0.9K
12:41 99.84 99.84 99.83 99.84 0.7K
12:42 99.80 99.80 99.80 99.80 0.4K
12:45 99.84 99.87 99.84 99.87 1.2K
12:48 99.83 99.83 99.83 99.83 0.7K
12:49 99.82 99.82 99.80 99.81 3.0K
12:50 99.79 99.79 99.77 99.79 0.8K
12:51 99.80 99.80 99.80 99.80 0.3K
12:52 99.79 99.79 99.79 99.79 1.2K
12:53 99.80 99.80 99.80 99.80 0.3K
12:54 99.81 99.81 99.81 99.81 0.9K
12:55 99.84 99.84 99.83 99.83 0.5K
12:56 99.82 99.82 99.82 99.82 1.3K
12:57 99.81 99.81 99.81 99.81 0.5K
12:58 99.82 99.82 99.82 99.82 2.3K
12:59 99.84 99.85 99.84 99.85 0.4K
13:00 99.82 99.82 99.81 99.81 1.1K
13:01 99.77 99.77 99.77 99.77 0.4K
13:02 99.78 99.78 99.78 99.78 1.3K
13:04 99.76 99.76 99.73 99.73 0.6K
13:05 99.74 99.77 99.74 99.77 2.2K
13:06 99.76 99.76 99.76 99.76 0.4K
13:07 99.79 99.79 99.77 99.77 0.8K
13:09 99.81 99.81 99.81 99.81 0.6K
13:10 99.82 99.82 99.78 99.80 3.0K
13:11 99.81 99.81 99.78 99.78 0.8K
13:12 99.79 99.79 99.79 99.79 0.5K
13:13 99.79 99.80 99.79 99.80 0.7K
13:14 99.81 99.81 99.81 99.81 0.6K
13:15 99.81 99.81 99.81 99.81 0.7K
13:17 99.77 99.77 99.77 99.77 1.1K
13:18 99.74 99.76 99.74 99.76 1.2K
13:19 99.77 99.78 99.77 99.78 1.1K
13:20 99.78 99.83 99.78 99.83 1.4K
13:21 99.81 99.81 99.81 99.81 0.5K
13:22 99.79 99.79 99.79 99.79 1.9K
13:24 99.77 99.80 99.77 99.80 2.8K
13:27 99.79 99.79 99.78 99.78 1.4K
13:28 99.80 99.81 99.80 99.80 0.9K
13:30 99.81 99.81 99.79 99.79 0.7K
13:31 99.84 99.87 99.84 99.85 0.7K
13:32 99.83 99.84 99.82 99.82 1.6K
13:34 99.87 99.87 99.87 99.87 1.7K
13:36 99.89 99.89 99.89 99.89 0.6K
13:40 99.87 99.87 99.85 99.85 0.7K
13:41 99.87 99.87 99.87 99.87 0.3K
13:42 99.86 99.86 99.86 99.86 1.2K
13:43 99.86 99.86 99.84 99.84 2.6K
13:44 99.83 99.83 99.83 99.83 1.0K
13:45 99.85 99.85 99.85 99.85 1.2K
13:46 99.85 99.87 99.85 99.87 1.2K
13:47 99.87 99.87 99.87 99.87 1.8K
13:48 99.84 99.86 99.84 99.86 0.9K
13:51 99.85 99.87 99.85 99.87 10.2K
13:52 99.89 99.90 99.88 99.90 2.8K
13:53 99.89 99.89 99.89 99.89 0.7K
13:54 99.89 99.89 99.86 99.88 0.5K
13:55 99.87 99.87 99.86 99.86 1.9K
13:56 99.89 99.89 99.86 99.86 0.7K
13:57 99.84 99.84 99.84 99.84 0.1K
13:58 99.85 99.85 99.85 99.85 3.7K
13:59 99.83 99.85 99.83 99.85 1.0K
14:01 99.79 99.79 99.79 99.79 0.9K
14:02 99.78 99.78 99.78 99.78 0.7K
14:03 99.80 99.80 99.79 99.79 1.8K
14:04 99.76 99.76 99.76 99.76 2.6K
14:05 99.76 99.76 99.74 99.74 0.7K
14:06 99.74 99.74 99.72 99.72 0.8K
14:07 99.73 99.74 99.73 99.74 0.8K
14:09 99.74 99.74 99.73 99.74 1.5K
14:10 99.74 99.74 99.73 99.73 1.3K
14:11 99.75 99.76 99.73 99.73 2.3K
14:12 99.71 99.71 99.71 99.71 0.1K
14:13 99.71 99.71 99.70 99.70 0.8K
14:15 99.70 99.70 99.70 99.70 1.3K
14:16 99.72 99.72 99.72 99.72 0.3K
14:17 99.70 99.70 99.70 99.70 1.1K
14:19 99.69 99.69 99.69 99.69 0.6K
14:20 99.70 99.70 99.64 99.64 3.4K
14:21 99.63 99.63 99.63 99.63 3.1K
14:23 99.58 99.59 99.58 99.59 0.8K
14:24 99.61 99.61 99.61 99.61 2.8K
14:25 99.65 99.65 99.64 99.64 2.8K
14:27 99.65 99.65 99.65 99.65 0.7K
14:29 99.66 99.66 99.66 99.66 1.2K
14:30 99.65 99.68 99.65 99.68 0.7K
14:33 99.69 99.70 99.69 99.70 1.2K
14:34 99.72 99.73 99.72 99.73 1.0K
14:35 99.74 99.75 99.74 99.75 1.3K
14:36 99.76 99.76 99.73 99.73 2.2K
14:37 99.74 99.74 99.74 99.74 0.1K
14:38 99.77 99.77 99.75 99.75 1.9K
14:41 99.75 99.75 99.74 99.74 1.3K
14:42 99.75 99.75 99.75 99.75 1.3K
14:43 99.70 99.70 99.70 99.70 1.0K
14:44 99.68 99.68 99.68 99.68 0.6K
14:46 99.70 99.70 99.67 99.68 2.5K
14:47 99.70 99.70 99.70 99.70 0.3K
14:48 99.70 99.70 99.70 99.70 1.3K
14:49 99.71 99.71 99.71 99.71 1.1K
14:50 99.67 99.67 99.65 99.65 1.0K
14:51 99.65 99.65 99.63 99.63 1.5K
14:52 99.64 99.65 99.64 99.65 0.4K
14:53 99.66 99.66 99.65 99.66 1.5K
14:54 99.65 99.65 99.65 99.65 0.5K
14:55 99.64 99.64 99.63 99.64 1.2K
14:56 99.63 99.64 99.62 99.62 1.3K
14:57 99.63 99.64 99.63 99.63 1.2K
14:58 99.59 99.60 99.59 99.60 0.8K
14:59 99.62 99.62 99.62 99.62 1.0K
15:01 99.53 99.53 99.53 99.53 0.8K
15:02 99.55 99.55 99.55 99.55 0.6K
15:03 99.57 99.57 99.55 99.57 3.1K
15:05 99.60 99.61 99.60 99.61 4.8K
15:06 99.62 99.62 99.62 99.62 0.4K
15:07 99.61 99.61 99.60 99.60 0.3K
15:08 99.60 99.63 99.60 99.63 0.7K
15:09 99.60 99.60 99.57 99.57 1.9K
15:10 99.60 99.60 99.60 99.60 1.9K
15:11 99.62 99.62 99.58 99.58 1.7K
15:12 99.58 99.60 99.58 99.59 0.9K
15:13 99.57 99.57 99.57 99.57 3.1K
15:14 99.55 99.55 99.55 99.55 0.5K
15:15 99.56 99.56 99.56 99.56 1.5K
15:16 99.58 99.59 99.57 99.58 5.5K
15:17 99.58 99.58 99.57 99.57 1.4K
15:18 99.58 99.59 99.58 99.59 1.0K
15:19 99.57 99.62 99.57 99.62 3.1K
15:20 99.61 99.62 99.61 99.61 1.2K
15:21 99.63 99.63 99.62 99.62 0.9K
15:22 99.61 99.62 99.61 99.62 2.2K
15:23 99.61 99.62 99.61 99.61 3.1K
15:24 99.62 99.62 99.62 99.62 0.7K
15:25 99.62 99.62 99.62 99.62 1.5K
15:26 99.61 99.61 99.61 99.61 1.8K
15:28 99.54 99.54 99.51 99.51 0.8K
15:29 99.50 99.50 99.50 99.50 2.7K
15:30 99.53 99.53 99.51 99.53 3.3K
15:31 99.56 99.56 99.54 99.55 1.3K
15:32 99.51 99.55 99.51 99.52 2.8K
15:33 99.56 99.56 99.56 99.56 1.0K
15:34 99.55 99.55 99.55 99.55 0.7K
15:35 99.52 99.52 99.51 99.51 2.2K
15:36 99.50 99.50 99.50 99.50 1.0K
15:37 99.51 99.51 99.51 99.51 0.5K
15:38 99.49 99.49 99.49 99.49 0.2K
15:39 99.48 99.50 99.48 99.50 1.1K
15:40 99.50 99.50 99.49 99.49 5.1K
15:41 99.49 99.54 99.49 99.54 1.4K
15:42 99.52 99.53 99.52 99.53 0.7K
15:43 99.54 99.56 99.54 99.56 1.1K
15:44 99.57 99.57 99.56 99.56 1.6K
15:45 99.58 99.58 99.57 99.57 1.9K
15:46 99.59 99.62 99.59 99.61 3.1K
15:47 99.66 99.66 99.66 99.66 0.7K
15:48 99.71 99.71 99.68 99.70 9.0K
15:49 99.65 99.65 99.65 99.65 0.6K
15:50 99.78 99.80 99.70 99.70 7.6K
15:51 99.70 99.71 99.68 99.69 9.6K
15:53 99.73 99.73 99.73 99.73 1.8K
15:55 99.71 99.73 99.71 99.71 1.8K
15:56 99.73 99.73 99.73 99.73 1.2K
15:57 99.81 99.84 99.81 99.84 3.6K
15:58 99.81 99.82 99.78 99.82 7.2K
15:59 99.83 99.85 99.73 99.85 12.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available