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 98.64 98.64 98.50 98.50 35.2K
09:32 98.57 98.57 98.55 98.55 1.7K
09:33 98.61 98.69 98.61 98.67 5.7K
09:34 98.65 98.65 98.60 98.60 0.8K
09:35 98.62 98.70 98.57 98.57 5.9K
09:36 98.58 98.60 98.57 98.57 4.2K
09:37 98.71 98.71 98.66 98.66 3.4K
09:38 98.66 98.68 98.61 98.61 5.6K
09:39 98.63 98.63 98.58 98.58 1.1K
09:40 98.51 98.51 98.51 98.51 0.5K
09:41 98.58 98.69 98.57 98.68 3.2K
09:43 98.69 98.71 98.69 98.71 1.5K
09:44 98.77 98.77 98.77 98.77 1.9K
09:45 98.77 98.77 98.73 98.73 1.8K
09:46 98.63 98.63 98.63 98.63 0.5K
09:47 98.50 98.50 98.41 98.47 11.0K
09:48 98.50 98.54 98.50 98.54 0.6K
09:49 98.61 98.74 98.61 98.74 2.7K
09:50 98.83 98.87 98.83 98.87 5.7K
09:51 98.87 98.87 98.84 98.87 0.4K
09:52 98.94 98.96 98.94 98.95 8.1K
09:53 98.97 98.97 98.97 98.97 1.4K
09:54 98.99 98.99 98.99 98.99 1.4K
09:55 99.04 99.04 99.00 99.00 5.1K
09:57 99.03 99.03 98.94 98.94 3.7K
09:59 99.03 99.05 99.03 99.05 1.2K
10:00 99.13 99.28 99.13 99.27 2.6K
10:01 99.27 99.27 99.27 99.27 1.2K
10:02 99.32 99.32 99.26 99.26 0.6K
10:03 99.23 99.26 99.23 99.26 0.8K
10:04 99.21 99.24 99.21 99.23 4.2K
10:05 99.18 99.20 99.18 99.18 0.9K
10:06 99.22 99.24 99.14 99.14 10.1K
10:07 99.16 99.25 99.12 99.15 2.5K
10:08 99.14 99.14 99.14 99.14 1.2K
10:09 99.15 99.17 99.15 99.16 1.6K
10:10 99.18 99.18 99.18 99.18 0.7K
10:11 99.15 99.19 99.15 99.16 1.8K
10:12 99.15 99.23 99.15 99.20 2.4K
10:13 99.20 99.20 99.10 99.10 1.4K
10:14 99.10 99.10 99.10 99.10 2.6K
10:15 99.11 99.11 99.03 99.05 2.2K
10:16 99.06 99.16 99.06 99.16 3.4K
10:17 99.17 99.17 99.17 99.17 0.5K
10:18 99.15 99.17 99.13 99.13 3.8K
10:20 99.09 99.09 99.03 99.03 2.0K
10:21 99.06 99.13 99.06 99.07 1.8K
10:22 99.05 99.06 99.04 99.06 1.9K
10:23 99.05 99.05 99.05 99.05 0.6K
10:24 99.00 99.03 99.00 99.01 1.6K
10:25 98.88 98.88 98.88 98.88 12.2K
10:26 98.90 98.93 98.89 98.89 3.4K
10:27 98.89 98.89 98.89 98.89 0.1K
10:28 98.91 99.01 98.91 99.01 1.2K
10:29 99.04 99.10 99.04 99.10 0.5K
10:30 99.06 99.06 99.02 99.02 0.7K
10:31 99.03 99.03 99.00 99.00 1.8K
10:32 99.02 99.06 99.02 99.05 3.8K
10:33 99.07 99.07 99.07 99.07 1.2K
10:34 99.06 99.06 99.03 99.03 1.1K
10:35 98.98 98.98 98.98 98.98 0.1K
10:36 99.01 99.02 99.00 99.02 2.1K
10:37 99.10 99.10 99.03 99.03 1.0K
10:38 99.03 99.06 99.01 99.01 1.0K
10:39 98.99 99.03 98.99 99.03 0.4K
10:40 98.95 98.95 98.95 98.95 0.6K
10:41 98.93 98.93 98.88 98.88 0.8K
10:42 98.87 98.88 98.86 98.86 0.5K
10:43 98.86 98.86 98.82 98.85 1.2K
10:44 98.83 98.89 98.83 98.87 1.4K
10:45 98.87 98.91 98.87 98.87 2.0K
10:46 98.88 98.91 98.85 98.85 0.8K
10:47 98.85 98.86 98.83 98.84 1.9K
10:48 98.84 98.84 98.81 98.81 1.6K
10:49 98.84 98.84 98.82 98.82 0.4K
10:50 98.80 98.82 98.78 98.82 1.9K
10:51 98.82 98.82 98.82 98.82 0.2K
10:52 98.85 98.85 98.80 98.80 1.9K
10:53 98.76 98.77 98.76 98.77 0.9K
10:54 98.79 98.81 98.77 98.77 1.0K
10:55 98.75 98.75 98.75 98.75 0.9K
10:56 98.81 98.81 98.81 98.81 0.7K
10:58 98.89 98.89 98.89 98.89 0.7K
10:59 98.88 98.88 98.88 98.88 0.5K
11:00 98.91 98.94 98.91 98.94 1.0K
11:01 98.94 98.94 98.94 98.94 0.6K
11:02 98.87 98.87 98.87 98.87 0.5K
11:03 98.90 98.90 98.90 98.90 0.3K
11:04 98.88 98.90 98.88 98.90 0.9K
11:05 98.81 98.81 98.81 98.81 0.3K
11:06 98.78 98.79 98.73 98.73 7.1K
11:07 98.73 98.74 98.73 98.74 0.6K
11:08 98.79 98.80 98.79 98.80 1.7K
11:09 98.79 98.79 98.78 98.78 1.9K
11:11 98.85 98.85 98.84 98.84 0.5K
11:12 98.83 98.84 98.83 98.84 1.3K
11:13 98.81 98.81 98.80 98.80 1.5K
11:14 98.85 98.87 98.85 98.85 1.1K
11:15 98.84 98.84 98.83 98.83 0.9K
11:16 98.73 98.73 98.73 98.73 0.4K
11:17 98.74 98.74 98.71 98.71 7.3K
11:18 98.71 98.72 98.71 98.72 2.2K
11:19 98.71 98.72 98.71 98.72 0.4K
11:20 98.72 98.72 98.69 98.69 2.3K
11:21 98.66 98.71 98.66 98.70 1.1K
11:22 98.68 98.68 98.67 98.67 2.4K
11:23 98.67 98.69 98.67 98.69 1.2K
11:24 98.71 98.74 98.71 98.72 4.0K
11:25 98.69 98.69 98.69 98.69 0.6K
11:26 98.73 98.73 98.73 98.73 1.2K
11:27 98.72 98.74 98.68 98.74 1.4K
11:28 98.74 98.74 98.71 98.71 0.9K
11:29 98.75 98.75 98.70 98.70 0.3K
11:30 98.68 98.71 98.68 98.70 1.1K
11:31 98.71 98.72 98.69 98.72 1.6K
11:32 98.72 98.74 98.72 98.74 2.8K
11:33 98.72 98.72 98.70 98.70 0.9K
11:34 98.70 98.70 98.70 98.70 0.8K
11:35 98.71 98.71 98.66 98.67 2.6K
11:36 98.59 98.59 98.59 98.59 0.8K
11:37 98.60 98.64 98.60 98.64 0.7K
11:38 98.67 98.68 98.67 98.68 0.9K
11:39 98.66 98.67 98.66 98.67 1.1K
11:40 98.71 98.71 98.70 98.70 1.1K
11:41 98.69 98.69 98.69 98.69 2.1K
11:42 98.64 98.64 98.63 98.63 1.0K
11:43 98.62 98.66 98.62 98.66 0.8K
11:44 98.65 98.65 98.65 98.65 0.3K
11:45 98.65 98.69 98.65 98.68 1.8K
11:46 98.67 98.67 98.66 98.66 1.4K
11:47 98.62 98.62 98.62 98.62 2.9K
11:48 98.62 98.62 98.62 98.62 1.3K
11:49 98.63 98.63 98.60 98.60 1.7K
11:50 98.59 98.59 98.53 98.53 0.8K
11:51 98.53 98.55 98.52 98.52 3.4K
11:52 98.57 98.57 98.56 98.56 0.3K
11:53 98.54 98.54 98.52 98.52 0.9K
11:54 98.53 98.53 98.53 98.53 0.4K
11:55 98.57 98.57 98.54 98.56 1.4K
11:56 98.60 98.60 98.55 98.55 0.6K
11:57 98.57 98.58 98.55 98.55 1.7K
11:59 98.53 98.53 98.53 98.53 0.5K
12:00 98.54 98.60 98.54 98.60 8.1K
12:01 98.64 98.64 98.61 98.61 1.1K
12:02 98.59 98.59 98.56 98.57 2.0K
12:03 98.58 98.58 98.56 98.56 0.9K
12:04 98.58 98.58 98.55 98.55 1.5K
12:05 98.60 98.60 98.57 98.57 2.8K
12:06 98.63 98.63 98.63 98.63 1.5K
12:07 98.59 98.62 98.57 98.62 3.5K
12:08 98.62 98.67 98.62 98.67 1.7K
12:09 98.64 98.64 98.63 98.63 19.2K
12:11 98.68 98.68 98.66 98.66 1.0K
12:13 98.70 98.72 98.70 98.72 0.8K
12:14 98.69 98.69 98.69 98.69 0.9K
12:15 98.70 98.75 98.70 98.73 1.1K
12:16 98.70 98.77 98.70 98.77 1.0K
12:17 98.77 98.77 98.74 98.74 0.7K
12:18 98.75 98.75 98.75 98.75 1.7K
12:19 98.74 98.74 98.72 98.72 0.3K
12:20 98.73 98.73 98.72 98.73 1.7K
12:21 98.76 98.76 98.76 98.76 0.5K
12:22 98.75 98.75 98.74 98.74 0.7K
12:23 98.75 98.75 98.73 98.73 0.7K
12:24 98.72 98.72 98.68 98.70 0.9K
12:25 98.72 98.72 98.70 98.70 1.4K
12:27 98.65 98.65 98.65 98.65 0.4K
12:28 98.68 98.68 98.68 98.68 0.6K
12:29 98.61 98.61 98.61 98.61 0.6K
12:30 98.67 98.71 98.67 98.71 2.6K
12:31 98.73 98.73 98.72 98.72 1.9K
12:32 98.72 98.72 98.72 98.72 0.6K
12:33 98.72 98.73 98.72 98.73 0.4K
12:34 98.73 98.73 98.72 98.72 0.7K
12:35 98.73 98.73 98.73 98.73 0.7K
12:37 98.80 98.82 98.80 98.81 7.6K
12:38 98.80 98.80 98.77 98.77 1.2K
12:39 98.78 98.78 98.76 98.76 0.9K
12:40 98.80 98.80 98.80 98.80 0.7K
12:41 98.79 98.80 98.79 98.80 1.3K
12:42 98.81 98.81 98.80 98.80 3.1K
12:43 98.84 98.84 98.81 98.81 1.0K
12:44 98.81 98.81 98.78 98.78 1.1K
12:46 98.77 98.77 98.75 98.75 1.8K
12:47 98.77 98.77 98.75 98.75 0.7K
12:48 98.68 98.68 98.68 98.68 1.6K
12:49 98.68 98.70 98.68 98.68 1.2K
12:50 98.69 98.69 98.68 98.69 1.0K
12:51 98.73 98.74 98.73 98.74 0.7K
12:52 98.76 98.76 98.76 98.76 0.3K
12:53 98.77 98.78 98.76 98.78 2.0K
12:54 98.79 98.79 98.79 98.79 0.6K
12:55 98.80 98.83 98.80 98.83 3.1K
12:56 98.87 98.88 98.87 98.88 0.9K
12:57 98.88 98.88 98.86 98.86 1.1K
12:59 98.88 98.88 98.86 98.87 1.4K
13:00 98.90 98.94 98.90 98.91 1.3K
13:01 98.95 98.95 98.94 98.93 1.3K
13:03 98.93 98.93 98.91 98.91 1.4K
13:05 98.94 98.94 98.94 98.94 0.2K
13:06 98.96 98.96 98.94 98.95 1.8K
13:08 98.96 98.97 98.96 98.97 1.2K
13:09 98.93 98.93 98.93 98.93 0.5K
13:10 98.94 98.94 98.94 98.94 0.1K
13:11 98.94 98.96 98.94 98.96 1.7K
13:12 98.93 98.93 98.91 98.91 1.2K
13:13 98.90 98.90 98.90 98.90 1.7K
13:14 98.93 98.94 98.93 98.93 0.9K
13:15 98.92 98.94 98.92 98.94 1.4K
13:16 98.95 98.95 98.94 98.94 1.7K
13:17 98.92 98.92 98.89 98.89 0.7K
13:18 98.93 98.93 98.93 98.93 1.5K
13:19 98.94 98.94 98.94 98.94 0.5K
13:20 98.94 98.94 98.92 98.92 1.8K
13:21 98.93 98.93 98.93 98.93 1.1K
13:23 98.96 98.96 98.96 98.96 0.3K
13:24 98.98 98.98 98.98 98.98 1.5K
13:25 99.00 99.00 99.00 99.00 1.1K
13:26 99.00 99.01 99.00 99.01 0.5K
13:27 98.99 98.99 98.98 98.98 0.6K
13:28 98.99 99.01 98.99 99.01 1.5K
13:29 99.00 99.00 98.98 98.98 0.5K
13:30 98.98 99.01 98.98 99.01 1.1K
13:31 99.05 99.05 99.05 99.05 1.3K
13:32 99.06 99.11 99.06 99.11 2.0K
13:33 99.14 99.14 99.08 99.08 3.9K
13:34 99.10 99.11 99.10 99.11 0.7K
13:35 99.12 99.12 99.12 99.12 0.6K
13:36 99.13 99.13 99.11 99.11 1.4K
13:38 99.09 99.10 99.09 99.10 0.5K
13:39 99.15 99.15 99.15 99.15 0.2K
13:40 99.14 99.15 99.14 99.15 1.0K
13:41 99.17 99.17 99.17 99.17 0.4K
13:42 99.17 99.17 99.17 99.17 0.7K
13:43 99.15 99.19 99.12 99.18 4.0K
13:44 99.21 99.21 99.21 99.21 0.2K
13:45 99.19 99.19 99.17 99.17 2.6K
13:46 99.20 99.21 99.20 99.20 1.7K
13:47 99.21 99.21 99.20 99.20 6.4K
13:48 99.19 99.19 99.19 99.19 1.0K
13:49 99.18 99.18 99.18 99.18 0.3K
13:50 99.19 99.21 99.19 99.21 8.2K
13:51 99.21 99.22 99.19 99.19 2.4K
13:53 99.19 99.21 99.19 99.20 0.7K
13:54 99.20 99.20 99.18 99.19 1.2K
13:55 99.18 99.18 99.16 99.16 0.9K
13:56 99.14 99.14 99.14 99.14 0.5K
13:57 99.13 99.13 99.13 99.13 0.5K
13:58 99.14 99.16 99.14 99.16 2.4K
13:59 99.15 99.15 99.13 99.13 0.3K
14:00 99.12 99.19 99.12 99.19 1.0K
14:01 99.19 99.20 99.17 99.19 1.9K
14:02 99.17 99.17 99.15 99.15 0.4K
14:03 99.15 99.16 99.14 99.16 0.6K
14:04 99.10 99.10 99.10 99.10 0.3K
14:05 99.13 99.13 99.08 99.08 0.8K
14:06 99.09 99.09 99.08 99.08 0.6K
14:07 99.11 99.11 99.11 99.11 10.5K
14:08 99.09 99.10 99.06 99.06 4.6K
14:09 99.08 99.08 99.08 99.08 0.4K
14:10 99.04 99.06 99.04 99.06 2.0K
14:11 99.06 99.08 99.06 99.08 1.6K
14:12 99.07 99.07 99.05 99.05 2.1K
14:14 99.04 99.04 99.04 99.04 0.5K
14:15 99.00 99.00 98.99 99.00 1.7K
14:16 99.01 99.01 99.01 99.01 1.1K
14:17 99.00 99.01 99.00 99.01 1.5K
14:18 99.01 99.01 99.00 99.00 0.8K
14:19 98.98 98.98 98.98 98.98 0.5K
14:20 98.98 98.98 98.98 98.98 0.5K
14:22 98.99 99.01 98.99 99.00 1.9K
14:23 99.01 99.03 99.01 99.03 0.8K
14:25 98.97 98.97 98.96 98.96 0.3K
14:26 98.96 98.96 98.95 98.95 1.3K
14:27 98.93 98.93 98.93 98.93 0.3K
14:28 98.94 98.94 98.94 98.94 0.7K
14:29 98.96 98.96 98.96 98.96 3.5K
14:30 98.98 98.98 98.98 98.98 0.4K
14:31 99.00 99.00 99.00 99.00 1.2K
14:32 99.00 99.00 98.96 98.96 2.9K
14:33 98.96 98.96 98.92 98.96 1.1K
14:34 98.99 99.01 98.99 99.01 1.2K
14:35 98.99 98.99 98.98 98.98 0.9K
14:36 98.93 98.95 98.93 98.95 2.6K
14:37 98.98 98.98 98.97 98.97 1.3K
14:38 98.96 98.96 98.96 98.96 1.6K
14:39 98.96 98.96 98.96 98.96 1.6K
14:40 98.98 98.98 98.97 98.97 1.1K
14:42 98.94 98.95 98.94 98.95 0.7K
14:43 98.94 98.95 98.94 98.94 0.6K
14:44 98.93 98.95 98.93 98.95 2.2K
14:45 98.96 98.96 98.93 98.93 4.0K
14:46 98.95 98.95 98.95 98.95 0.8K
14:47 98.95 98.95 98.93 98.93 0.6K
14:48 98.94 99.02 98.94 99.02 3.6K
14:49 99.04 99.04 99.00 99.01 2.8K
14:50 99.01 99.08 99.01 99.08 2.5K
14:51 99.10 99.16 99.10 99.16 1.4K
14:52 99.15 99.15 99.10 99.10 1.6K
14:53 99.08 99.12 99.08 99.11 1.0K
14:54 99.10 99.10 99.08 99.10 1.4K
14:55 99.11 99.11 99.09 99.09 1.2K
14:56 99.05 99.06 99.05 99.06 1.5K
14:57 99.06 99.06 99.02 99.03 4.4K
14:58 99.03 99.03 99.02 99.02 0.8K
14:59 99.02 99.04 99.02 99.04 1.4K
15:00 99.05 99.12 99.05 99.12 3.7K
15:01 99.12 99.13 99.12 99.12 2.4K
15:02 99.11 99.11 99.09 99.09 1.5K
15:03 99.08 99.09 99.08 99.09 1.1K
15:04 99.10 99.12 99.09 99.11 5.7K
15:05 99.09 99.12 99.09 99.12 1.1K
15:06 99.13 99.17 99.13 99.16 3.0K
15:07 99.14 99.16 99.14 99.16 2.0K
15:08 99.16 99.16 99.15 99.16 6.3K
15:09 99.16 99.17 99.16 99.17 2.4K
15:10 99.16 99.19 99.16 99.19 4.6K
15:11 99.19 99.19 99.16 99.16 5.0K
15:12 99.19 99.20 99.19 99.20 1.8K
15:13 99.20 99.22 99.20 99.22 1.9K
15:14 99.20 99.22 99.20 99.21 1.1K
15:15 99.20 99.20 99.20 99.20 1.2K
15:16 99.20 99.21 99.20 99.20 2.7K
15:17 99.20 99.22 99.20 99.22 3.7K
15:18 99.23 99.25 99.22 99.25 3.4K
15:19 99.25 99.27 99.25 99.26 4.8K
15:20 99.27 99.27 99.27 99.27 1.6K
15:21 99.26 99.27 99.24 99.24 6.5K
15:22 99.27 99.28 99.26 99.28 2.7K
15:23 99.27 99.28 99.25 99.25 6.6K
15:24 99.26 99.26 99.25 99.25 3.6K
15:25 99.24 99.24 99.24 99.24 2.5K
15:26 99.23 99.24 99.23 99.24 2.4K
15:27 99.25 99.25 99.24 99.24 1.8K
15:28 99.27 99.27 99.26 99.26 6.1K
15:29 99.26 99.26 99.25 99.25 1.1K
15:30 99.25 99.27 99.24 99.27 1.9K
15:31 99.27 99.28 99.27 99.27 4.4K
15:32 99.27 99.27 99.27 99.27 0.6K
15:33 99.27 99.27 99.26 99.26 6.1K
15:34 99.24 99.24 99.22 99.22 1.1K
15:35 99.23 99.26 99.23 99.26 4.5K
15:36 99.26 99.26 99.23 99.26 4.5K
15:37 99.29 99.29 99.27 99.27 0.9K
15:38 99.27 99.28 99.27 99.28 3.0K
15:39 99.28 99.28 99.26 99.26 5.3K
15:40 99.26 99.28 99.26 99.26 2.8K
15:41 99.25 99.26 99.25 99.25 1.4K
15:42 99.25 99.27 99.24 99.24 5.3K
15:43 99.25 99.25 99.24 99.24 1.5K
15:44 99.24 99.25 99.24 99.25 3.7K
15:45 99.26 99.26 99.22 99.23 3.3K
15:46 99.23 99.23 99.21 99.21 4.1K
15:47 99.22 99.24 99.21 99.24 2.1K
15:48 99.23 99.26 99.22 99.25 3.3K
15:49 99.25 99.28 99.25 99.27 4.4K
15:50 99.29 99.37 99.29 99.36 5.8K
15:51 99.34 99.35 99.33 99.35 1.2K
15:52 99.37 99.39 99.36 99.37 1.6K
15:53 99.37 99.37 99.35 99.35 4.2K
15:54 99.36 99.36 99.36 99.36 1.4K
15:55 99.39 99.43 99.39 99.43 6.9K
15:56 99.46 99.50 99.46 99.50 10.3K
15:57 99.51 99.51 99.49 99.50 2.3K
15:58 99.49 99.49 99.45 99.45 8.4K
15:59 99.45 99.48 99.40 99.48 17.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available