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 99.23 99.25 99.19 99.25 10.9K
09:31 99.48 99.52 99.46 99.52 2.2K
09:32 99.54 99.54 99.54 99.54 0.5K
09:33 99.64 99.64 99.64 99.64 0.7K
09:34 99.76 99.76 99.76 99.76 0.3K
09:35 99.72 99.78 99.71 99.71 1.0K
09:36 99.76 99.79 99.76 99.79 0.8K
09:38 99.89 99.89 99.89 99.89 0.3K
09:40 99.92 99.92 99.92 99.92 2.1K
09:41 99.95 99.96 99.95 99.96 3.1K
09:42 100.07 100.07 100.07 100.07 4.0K
09:44 100.16 100.16 100.07 100.07 4.5K
09:45 100.04 100.04 99.70 99.70 22.5K
09:46 99.81 99.83 99.78 99.78 2.9K
09:49 99.80 99.80 99.80 99.80 0.7K
09:50 99.72 99.79 99.72 99.79 0.5K
09:51 99.78 99.83 99.78 99.83 2.3K
09:52 99.75 99.75 99.75 99.75 0.4K
09:53 99.72 99.75 99.64 99.64 1.8K
09:54 99.57 99.59 99.57 99.59 1.8K
09:55 99.58 99.58 99.58 99.58 2.1K
09:56 99.58 99.58 99.57 99.57 0.9K
09:57 99.56 99.58 99.53 99.53 1.9K
09:59 99.67 99.68 99.67 99.68 2.3K
10:00 99.68 99.68 99.68 99.68 1.1K
10:01 99.64 99.70 99.64 99.70 1.2K
10:03 99.67 99.67 99.64 99.64 1.9K
10:04 99.66 99.66 99.58 99.58 1.7K
10:05 99.55 99.55 99.55 99.55 0.6K
10:07 99.44 99.44 99.44 99.44 0.8K
10:08 99.45 99.48 99.45 99.48 2.2K
10:09 99.49 99.49 99.47 99.47 0.2K
10:10 99.52 99.53 99.52 99.53 0.9K
10:11 99.53 99.53 99.52 99.52 2.2K
10:12 99.48 99.48 99.43 99.43 1.0K
10:13 99.46 99.47 99.46 99.46 0.9K
10:14 99.45 99.45 99.41 99.41 2.3K
10:15 99.34 99.34 99.32 99.32 2.2K
10:16 99.36 99.39 99.36 99.39 5.6K
10:17 99.29 99.29 99.29 99.29 0.3K
10:18 99.37 99.41 99.37 99.39 2.9K
10:19 99.40 99.42 99.40 99.40 0.9K
10:20 99.41 99.48 99.41 99.48 2.1K
10:21 99.50 99.50 99.48 99.48 1.3K
10:23 99.47 99.47 99.47 99.47 0.6K
10:24 99.42 99.45 99.42 99.45 2.3K
10:26 99.50 99.50 99.47 99.47 0.9K
10:27 99.46 99.50 99.46 99.50 1.0K
10:28 99.45 99.47 99.33 99.33 1.2K
10:29 99.32 99.32 99.28 99.28 1.6K
10:30 99.35 99.35 99.33 99.33 0.3K
10:31 99.41 99.41 99.40 99.40 1.2K
10:32 99.50 99.50 99.49 99.49 0.8K
10:33 99.46 99.46 99.45 99.45 0.4K
10:34 99.44 99.44 99.44 99.44 2.5K
10:35 99.40 99.40 99.38 99.38 1.5K
10:36 99.41 99.41 99.41 99.41 0.3K
10:37 99.36 99.36 99.34 99.34 0.2K
10:38 99.34 99.34 99.31 99.31 1.8K
10:39 99.36 99.36 99.36 99.36 1.6K
10:40 99.37 99.37 99.37 99.37 0.4K
10:41 99.33 99.33 99.33 99.33 0.7K
10:42 99.37 99.39 99.37 99.39 3.1K
10:43 99.44 99.44 99.40 99.40 0.7K
10:44 99.37 99.41 99.37 99.41 0.7K
10:45 99.32 99.36 99.32 99.35 0.8K
10:46 99.32 99.32 99.32 99.32 0.4K
10:47 99.36 99.37 99.34 99.37 2.3K
10:48 99.33 99.33 99.29 99.30 3.4K
10:49 99.31 99.32 99.31 99.32 1.5K
10:51 99.34 99.35 99.34 99.35 0.6K
10:52 99.35 99.39 99.34 99.38 4.4K
10:53 99.40 99.40 99.39 99.39 2.9K
10:54 99.35 99.35 99.27 99.27 4.4K
10:57 99.34 99.38 99.34 99.36 1.3K
10:58 99.38 99.39 99.37 99.39 3.1K
10:59 99.40 99.40 99.40 99.40 0.6K
11:00 99.39 99.39 99.35 99.35 2.4K
11:01 99.34 99.34 99.34 99.34 0.4K
11:02 99.32 99.35 99.32 99.35 1.5K
11:03 99.35 99.35 99.32 99.32 0.7K
11:04 99.32 99.33 99.32 99.33 0.6K
11:05 99.27 99.27 99.27 99.27 2.1K
11:06 99.31 99.31 99.31 99.31 0.6K
11:07 99.33 99.33 99.27 99.27 0.6K
11:08 99.31 99.31 99.26 99.25 2.1K
11:09 99.27 99.27 99.27 99.27 0.3K
11:10 99.23 99.24 99.23 99.24 0.7K
11:12 99.19 99.19 99.18 99.18 1.0K
11:13 99.17 99.17 99.12 99.12 0.8K
11:14 99.18 99.18 99.18 99.18 0.3K
11:15 99.19 99.19 99.18 99.18 0.7K
11:16 99.17 99.17 99.15 99.15 1.1K
11:17 99.14 99.14 99.13 99.13 0.2K
11:18 99.09 99.09 99.08 99.08 0.6K
11:19 99.08 99.08 99.08 99.08 0.6K
11:20 99.08 99.09 99.07 99.08 2.8K
11:21 99.07 99.07 99.03 99.04 1.3K
11:22 99.02 99.03 99.02 99.02 5.4K
11:23 98.99 99.04 98.98 99.04 5.9K
11:28 99.01 99.01 98.97 98.98 1.0K
11:29 98.97 98.97 98.96 98.96 0.9K
11:30 99.04 99.04 99.02 99.02 0.8K
11:31 98.96 98.96 98.95 98.95 0.8K
11:32 98.93 98.95 98.93 98.95 0.9K
11:33 98.98 98.98 98.98 98.98 1.4K
11:34 98.96 98.96 98.95 98.95 1.0K
11:35 99.03 99.07 99.02 99.07 4.2K
11:36 99.05 99.06 99.03 99.05 1.2K
11:37 99.05 99.05 99.02 99.02 0.5K
11:38 99.01 99.01 99.01 99.01 0.2K
11:39 99.02 99.03 99.02 99.03 0.4K
11:40 99.03 99.03 99.03 99.03 0.6K
11:41 99.01 99.01 99.00 99.01 1.5K
11:42 99.06 99.06 99.06 99.06 3.8K
11:43 99.06 99.06 99.02 99.02 1.1K
11:44 99.03 99.07 99.03 99.06 4.7K
11:46 99.11 99.13 99.10 99.10 2.0K
11:47 99.10 99.12 99.10 99.11 1.4K
11:48 99.10 99.10 99.03 99.06 2.5K
11:49 99.00 99.02 99.00 99.02 2.0K
11:50 99.07 99.07 99.07 99.07 0.2K
11:51 99.09 99.12 99.09 99.12 1.2K
11:52 99.12 99.12 99.12 99.12 0.6K
11:53 99.08 99.08 99.08 99.08 1.1K
11:54 99.06 99.08 99.06 99.08 0.5K
11:55 99.04 99.04 99.04 99.04 0.6K
11:56 99.03 99.03 99.03 99.03 0.4K
11:57 99.04 99.04 99.03 99.04 1.0K
11:58 99.03 99.03 99.03 99.03 0.1K
11:59 99.03 99.03 99.03 99.03 0.3K
12:00 99.03 99.03 99.01 99.01 1.7K
12:01 99.01 99.02 98.99 98.99 1.5K
12:03 98.96 98.96 98.95 98.95 1.2K
12:04 98.92 98.92 98.89 98.89 1.2K
12:05 98.93 98.93 98.93 98.93 0.8K
12:06 98.92 98.92 98.92 98.92 0.8K
12:07 98.99 98.99 98.99 98.99 1.5K
12:08 98.95 98.95 98.95 98.95 2.3K
12:09 98.98 98.98 98.98 98.98 0.8K
12:10 98.92 98.92 98.92 98.92 1.0K
12:11 98.94 98.94 98.93 98.94 2.8K
12:13 98.97 98.97 98.96 98.96 1.5K
12:14 98.94 98.94 98.94 98.94 1.2K
12:16 98.93 98.94 98.93 98.93 2.0K
12:17 98.91 98.91 98.91 98.91 0.3K
12:19 99.01 99.01 99.00 99.01 1.9K
12:21 99.07 99.07 99.07 99.07 0.4K
12:22 99.07 99.09 99.05 99.07 1.3K
12:23 99.11 99.11 99.09 99.09 1.0K
12:24 99.05 99.05 99.03 99.03 0.4K
12:25 99.04 99.04 98.97 98.97 1.6K
12:26 99.00 99.00 99.00 99.00 0.6K
12:27 99.02 99.02 99.00 99.00 2.5K
12:28 99.00 99.01 98.99 98.99 0.5K
12:29 98.99 98.99 98.99 98.99 0.2K
12:30 99.01 99.01 98.98 98.98 1.1K
12:31 99.00 99.00 99.00 99.00 0.7K
12:32 99.04 99.04 99.02 99.02 1.4K
12:33 99.00 99.02 99.00 99.01 1.6K
12:34 99.02 99.02 99.02 99.02 0.7K
12:36 99.02 99.02 99.02 99.02 0.2K
12:37 99.01 99.01 99.01 99.01 0.3K
12:38 99.02 99.03 98.97 98.98 1.5K
12:39 98.98 98.99 98.98 98.99 1.6K
12:40 98.99 98.99 98.95 98.95 0.3K
12:41 98.96 99.01 98.96 99.01 1.0K
12:42 99.01 99.01 99.01 99.01 0.4K
12:43 99.02 99.02 99.01 99.01 0.4K
12:44 98.99 98.99 98.99 98.99 0.4K
12:46 99.00 99.03 99.00 99.03 2.4K
12:47 99.02 99.03 99.02 99.02 1.2K
12:48 99.01 99.03 99.01 99.01 1.3K
12:49 98.97 98.97 98.97 98.97 0.6K
12:50 99.01 99.01 98.97 98.97 3.3K
12:51 98.98 98.98 98.98 98.98 0.4K
12:52 99.01 99.01 98.94 98.96 1.7K
12:53 98.94 98.94 98.94 98.94 5.2K
12:54 98.96 98.98 98.96 98.98 0.9K
12:56 99.04 99.07 99.04 99.07 0.8K
12:57 99.09 99.09 99.09 99.09 0.3K
12:58 99.10 99.10 99.10 99.10 1.1K
12:59 99.07 99.07 99.07 99.07 0.4K
13:00 99.06 99.07 99.04 99.05 2.4K
13:01 99.07 99.07 99.07 99.07 0.7K
13:03 99.10 99.10 99.10 99.10 0.5K
13:05 99.08 99.08 99.08 99.08 0.2K
13:06 99.09 99.09 99.05 99.05 0.9K
13:07 99.07 99.07 99.07 99.07 0.2K
13:08 99.06 99.09 99.06 99.09 2.6K
13:10 99.10 99.10 99.07 99.09 1.9K
13:11 99.13 99.13 99.13 99.13 1.3K
13:12 99.19 99.19 99.18 99.18 1.3K
13:13 99.19 99.19 99.19 99.19 1.2K
13:14 99.16 99.16 99.16 99.16 0.7K
13:15 99.18 99.18 99.14 99.14 1.1K
13:16 99.18 99.18 99.18 99.18 0.3K
13:17 99.18 99.18 99.18 99.18 1.4K
13:18 99.20 99.20 99.20 99.20 0.4K
13:19 99.20 99.21 99.20 99.21 2.6K
13:20 99.21 99.23 99.21 99.23 1.2K
13:21 99.22 99.22 99.20 99.20 0.9K
13:23 99.22 99.22 99.21 99.21 1.0K
13:24 99.22 99.22 99.20 99.20 0.6K
13:26 99.20 99.20 99.20 99.20 0.6K
13:27 99.16 99.18 99.16 99.18 1.9K
13:28 99.21 99.23 99.21 99.23 1.0K
13:30 99.23 99.24 99.23 99.24 1.7K
13:31 99.22 99.25 99.22 99.23 1.2K
13:33 99.24 99.24 99.23 99.23 1.3K
13:36 99.24 99.24 99.24 99.24 0.3K
13:37 99.23 99.24 99.19 99.19 8.5K
13:40 99.15 99.15 99.14 99.14 1.1K
13:41 99.11 99.11 99.11 99.11 5.4K
13:42 99.08 99.08 99.08 99.08 0.9K
13:43 99.06 99.06 99.06 99.06 6.8K
13:44 99.01 99.01 99.01 99.01 0.3K
13:45 98.98 98.98 98.93 98.93 1.6K
13:46 98.94 98.94 98.93 98.93 1.9K
13:47 98.94 98.99 98.94 98.99 2.3K
13:48 99.00 99.00 99.00 99.00 1.6K
13:49 98.98 98.98 98.96 98.96 5.3K
13:51 99.01 99.01 99.01 99.01 5.6K
13:52 98.99 98.99 98.97 98.97 0.7K
13:53 98.92 98.92 98.92 98.92 0.8K
13:54 98.89 98.89 98.84 98.84 0.8K
13:55 98.86 98.86 98.86 98.86 0.6K
13:56 98.78 98.78 98.77 98.77 1.2K
13:58 98.79 98.79 98.79 98.79 0.6K
14:00 98.80 98.80 98.73 98.73 0.7K
14:01 98.80 98.81 98.80 98.81 1.6K
14:02 98.88 98.88 98.88 98.88 0.2K
14:03 98.88 98.90 98.88 98.89 2.6K
14:05 98.85 98.85 98.85 98.85 0.4K
14:06 98.85 98.88 98.85 98.88 0.9K
14:07 98.90 98.90 98.90 98.90 0.5K
14:08 98.91 98.91 98.91 98.91 0.4K
14:09 98.86 98.86 98.86 98.86 0.7K
14:11 98.81 98.81 98.81 98.81 0.2K
14:12 98.84 98.84 98.83 98.83 1.5K
14:13 98.83 98.83 98.83 98.83 1.3K
14:14 98.86 98.89 98.86 98.89 6.0K
14:15 98.91 98.91 98.90 98.91 6.8K
14:16 98.94 98.94 98.94 98.94 0.9K
14:19 98.97 99.04 98.97 99.02 4.7K
14:20 99.00 99.00 99.00 99.00 0.1K
14:21 98.98 99.01 98.98 98.99 2.8K
14:23 98.99 99.01 98.99 99.01 0.7K
14:24 99.00 99.00 98.99 98.99 0.6K
14:25 99.02 99.02 99.00 99.00 0.6K
14:26 99.05 99.05 99.05 99.05 1.8K
14:27 99.04 99.04 99.04 99.04 0.3K
14:28 99.11 99.11 99.09 99.09 4.1K
14:30 99.06 99.08 99.06 99.06 1.9K
14:31 99.07 99.07 99.03 99.03 1.8K
14:32 99.03 99.03 99.02 99.02 1.8K
14:33 99.03 99.03 99.03 99.03 0.7K
14:35 99.05 99.05 99.04 99.04 0.5K
14:36 99.02 99.02 98.98 98.98 2.2K
14:37 99.02 99.02 99.02 99.02 2.3K
14:38 99.01 99.01 98.97 98.97 1.5K
14:39 98.96 98.96 98.96 98.96 0.1K
14:40 98.96 98.96 98.96 98.96 1.1K
14:41 98.99 98.99 98.97 98.97 0.9K
14:42 98.98 99.00 98.98 98.99 4.7K
14:43 99.00 99.05 99.00 99.05 0.7K
14:44 99.05 99.06 99.05 99.05 0.7K
14:45 99.06 99.06 99.06 99.06 0.2K
14:46 99.11 99.13 99.10 99.10 1.3K
14:47 99.10 99.10 99.10 99.10 0.6K
14:48 99.09 99.09 99.09 99.09 1.4K
14:49 99.10 99.10 99.10 99.10 1.1K
14:50 99.10 99.10 99.06 99.06 2.3K
14:51 99.07 99.07 99.06 99.06 3.5K
14:52 99.03 99.07 99.03 99.07 3.1K
14:53 99.06 99.06 99.04 99.06 3.0K
14:54 99.06 99.06 99.05 99.05 0.6K
14:55 99.04 99.05 99.04 99.05 2.4K
14:56 99.00 99.02 99.00 99.00 2.2K
14:57 98.99 98.99 98.99 98.99 0.8K
14:58 98.98 98.98 98.95 98.95 1.3K
14:59 98.96 98.96 98.95 98.95 1.4K
15:00 98.95 98.96 98.93 98.96 3.9K
15:01 98.89 98.90 98.89 98.89 1.5K
15:02 98.89 98.89 98.89 98.89 1.4K
15:03 98.92 98.95 98.92 98.93 3.7K
15:04 98.93 98.93 98.92 98.92 0.9K
15:05 98.92 98.93 98.90 98.90 1.5K
15:06 98.92 98.95 98.92 98.94 5.6K
15:07 98.93 98.94 98.88 98.88 1.4K
15:08 98.86 98.86 98.84 98.86 2.4K
15:09 98.86 98.86 98.86 98.86 2.3K
15:10 98.85 98.85 98.81 98.81 1.5K
15:11 98.85 98.86 98.83 98.86 1.0K
15:12 98.86 98.86 98.85 98.85 2.7K
15:13 98.89 98.89 98.85 98.86 2.6K
15:14 98.86 98.86 98.84 98.84 0.9K
15:15 98.86 98.86 98.86 98.86 1.0K
15:16 98.87 98.89 98.87 98.89 3.9K
15:17 98.89 98.89 98.87 98.87 1.8K
15:18 98.88 98.88 98.84 98.86 36.1K
15:19 98.86 98.88 98.84 98.88 4.7K
15:20 98.86 98.87 98.86 98.87 0.8K
15:21 98.85 98.88 98.85 98.87 2.5K
15:22 98.86 98.88 98.85 98.88 1.0K
15:23 98.86 98.87 98.86 98.87 13.0K
15:24 98.86 98.86 98.85 98.86 3.0K
15:25 98.85 98.85 98.84 98.84 0.6K
15:26 98.84 98.84 98.82 98.83 5.2K
15:27 98.83 98.85 98.83 98.83 3.7K
15:28 98.82 98.85 98.82 98.85 0.9K
15:29 98.85 98.85 98.83 98.83 1.4K
15:30 98.85 98.89 98.85 98.89 1.1K
15:31 98.87 98.90 98.87 98.90 2.8K
15:32 98.90 98.92 98.90 98.91 2.2K
15:33 98.93 98.93 98.93 98.93 3.0K
15:34 98.92 98.93 98.92 98.93 8.5K
15:35 98.93 98.96 98.93 98.94 3.0K
15:36 98.95 98.95 98.94 98.94 1.2K
15:37 98.95 98.95 98.93 98.93 4.3K
15:38 98.92 98.94 98.90 98.91 2.0K
15:39 98.91 98.91 98.90 98.90 2.2K
15:40 98.92 98.93 98.91 98.92 3.2K
15:41 98.93 98.93 98.92 98.93 3.9K
15:42 98.94 98.94 98.93 98.93 0.9K
15:43 98.94 98.94 98.94 98.94 1.3K
15:44 98.95 98.98 98.94 98.98 4.8K
15:45 98.98 98.99 98.96 98.98 2.7K
15:46 99.00 99.00 98.99 98.99 1.2K
15:47 99.06 99.06 99.06 99.06 0.3K
15:48 99.05 99.05 99.05 99.05 0.7K
15:49 99.07 99.09 99.07 99.09 1.7K
15:50 99.12 99.19 99.11 99.13 6.3K
15:51 99.15 99.20 99.15 99.20 4.6K
15:52 99.21 99.21 99.19 99.21 4.0K
15:53 99.19 99.19 99.19 99.19 1.7K
15:54 99.22 99.23 99.21 99.23 3.5K
15:55 99.25 99.27 99.23 99.23 3.0K
15:56 99.19 99.19 99.16 99.16 1.8K
15:57 99.16 99.16 99.13 99.14 1.1K
15:58 99.12 99.12 99.10 99.11 1.9K
15:59 99.11 99.18 99.09 99.12 15.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available