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
09:30 100.47 100.47 100.45 100.47 8.8K
09:31 100.44 100.48 100.44 100.48 3.1K
09:32 100.50 100.55 100.50 100.54 2.8K
09:33 100.58 100.58 100.58 100.58 1.4K
09:34 100.69 100.69 100.69 100.69 0.5K
09:36 100.65 100.72 100.65 100.70 1.8K
09:37 100.71 100.71 100.69 100.70 1.0K
09:38 100.80 100.80 100.80 100.80 0.4K
09:39 100.76 100.76 100.76 100.75 0.3K
09:40 100.87 100.88 100.85 100.85 2.3K
09:41 100.72 100.72 100.72 100.72 0.2K
09:42 100.70 100.73 100.69 100.69 1.2K
09:43 100.61 100.61 100.61 100.61 0.3K
09:44 100.64 100.67 100.64 100.66 1.2K
09:46 100.68 100.77 100.68 100.77 1.5K
09:47 100.82 100.83 100.82 100.83 0.3K
09:48 100.77 100.77 100.77 100.77 0.5K
09:49 100.87 100.87 100.87 100.87 0.2K
09:50 100.80 100.86 100.80 100.82 1.3K
09:52 100.86 100.86 100.86 100.86 0.2K
09:53 100.88 100.88 100.88 100.88 0.3K
09:54 100.93 100.93 100.88 100.88 1.9K
09:55 100.88 100.88 100.86 100.86 0.7K
09:56 100.84 100.84 100.84 100.84 0.6K
09:57 100.93 100.93 100.90 100.90 1.6K
09:58 101.00 101.00 101.00 101.00 1.1K
10:01 101.10 101.16 101.08 101.16 1.4K
10:02 101.09 101.09 101.09 101.09 0.4K
10:03 101.14 101.14 101.10 101.10 20.3K
10:04 101.09 101.09 101.01 101.01 1.7K
10:05 101.00 101.01 101.00 101.01 0.7K
10:07 101.11 101.11 101.11 101.11 0.4K
10:09 101.11 101.11 101.10 101.10 0.7K
10:10 101.14 101.14 101.14 101.14 0.4K
10:11 101.10 101.13 101.10 101.13 2.9K
10:12 101.07 101.07 101.07 101.07 1.0K
10:14 101.06 101.06 101.02 101.02 5.3K
10:16 101.06 101.06 101.00 101.00 1.2K
10:17 101.06 101.06 101.06 101.06 2.0K
10:18 101.12 101.12 101.12 101.12 0.7K
10:19 101.15 101.18 101.15 101.18 2.4K
10:20 101.09 101.12 101.09 101.12 2.8K
10:21 101.10 101.10 101.10 101.10 0.6K
10:22 101.05 101.06 101.05 101.06 0.4K
10:23 101.09 101.09 101.05 101.05 1.8K
10:24 101.09 101.09 101.09 101.09 0.3K
10:25 101.14 101.15 101.12 101.12 2.4K
10:26 101.12 101.15 101.12 101.15 0.6K
10:28 101.20 101.21 101.17 101.17 4.3K
10:29 101.17 101.17 101.14 101.14 0.8K
10:30 101.18 101.18 101.14 101.14 1.6K
10:32 101.07 101.07 101.03 101.05 2.9K
10:33 101.04 101.04 101.03 101.03 1.7K
10:34 101.07 101.07 101.05 101.05 0.9K
10:35 101.06 101.09 101.06 101.09 1.1K
10:36 101.10 101.15 101.10 101.15 1.3K
10:37 101.17 101.17 101.17 101.17 1.5K
10:38 101.15 101.15 101.12 101.12 1.2K
10:39 101.15 101.15 101.15 101.15 3.4K
10:40 101.15 101.15 101.15 101.15 0.8K
10:41 101.16 101.19 101.16 101.19 2.4K
10:42 101.25 101.25 101.25 101.25 0.5K
10:43 101.23 101.23 101.20 101.20 2.2K
10:44 101.25 101.25 101.25 101.25 0.4K
10:45 101.22 101.22 101.22 101.22 0.6K
10:46 101.24 101.28 101.24 101.28 1.1K
10:47 101.28 101.33 101.28 101.33 1.0K
10:48 101.28 101.29 101.25 101.26 3.7K
10:49 101.26 101.28 101.26 101.28 1.5K
10:50 101.28 101.30 101.28 101.30 0.9K
10:51 101.29 101.29 101.24 101.24 1.3K
10:52 101.23 101.23 101.23 101.23 1.8K
10:53 101.17 101.18 101.17 101.17 1.4K
10:54 101.20 101.24 101.20 101.24 1.2K
10:55 101.31 101.31 101.31 101.31 0.5K
10:56 101.32 101.32 101.26 101.28 4.2K
10:57 101.25 101.27 101.25 101.27 1.5K
10:58 101.33 101.33 101.33 101.33 0.3K
10:59 101.35 101.35 101.33 101.33 2.3K
11:00 101.37 101.37 101.33 101.34 1.3K
11:01 101.33 101.34 101.33 101.34 0.9K
11:02 101.31 101.31 101.26 101.30 2.0K
11:03 101.29 101.30 101.27 101.27 0.8K
11:04 101.30 101.32 101.30 101.32 2.7K
11:06 101.24 101.29 101.24 101.29 0.3K
11:07 101.34 101.34 101.34 101.34 0.6K
11:08 101.35 101.35 101.35 101.35 0.2K
11:09 101.31 101.34 101.31 101.34 1.0K
11:10 101.29 101.32 101.29 101.32 2.0K
11:12 101.30 101.30 101.30 101.30 0.4K
11:13 101.36 101.37 101.36 101.37 2.9K
11:14 101.36 101.36 101.34 101.35 1.0K
11:15 101.37 101.38 101.34 101.34 2.0K
11:16 101.38 101.39 101.38 101.38 6.6K
11:17 101.39 101.39 101.36 101.37 2.6K
11:18 101.36 101.37 101.32 101.32 1.9K
11:20 101.33 101.33 101.33 101.33 0.6K
11:21 101.28 101.28 101.28 101.28 0.3K
11:22 101.29 101.29 101.28 101.28 0.7K
11:23 101.30 101.30 101.28 101.28 3.5K
11:24 101.28 101.32 101.28 101.32 1.6K
11:25 101.28 101.30 101.28 101.30 1.5K
11:26 101.26 101.26 101.26 101.26 0.2K
11:27 101.27 101.27 101.25 101.25 0.5K
11:28 101.21 101.21 101.18 101.18 2.6K
11:29 101.18 101.18 101.15 101.15 1.8K
11:30 101.20 101.22 101.20 101.22 0.7K
11:31 101.21 101.21 101.20 101.20 0.2K
11:32 101.19 101.21 101.19 101.21 1.5K
11:33 101.23 101.23 101.23 101.23 0.3K
11:34 101.25 101.25 101.24 101.24 0.8K
11:35 101.23 101.24 101.23 101.24 1.7K
11:36 101.21 101.21 101.21 101.21 0.6K
11:38 101.20 101.20 101.19 101.19 0.9K
11:39 101.21 101.21 101.21 101.21 0.3K
11:40 101.22 101.27 101.22 101.27 0.9K
11:41 101.27 101.28 101.27 101.27 1.5K
11:42 101.29 101.29 101.29 101.29 1.3K
11:43 101.30 101.30 101.30 101.30 0.4K
11:44 101.32 101.34 101.32 101.34 0.7K
11:45 101.31 101.31 101.29 101.29 0.7K
11:46 101.24 101.24 101.24 101.24 0.7K
11:47 101.22 101.22 101.22 101.22 1.1K
11:48 101.26 101.26 101.26 101.26 0.8K
11:49 101.24 101.24 101.24 101.24 1.6K
11:50 101.25 101.27 101.24 101.26 3.3K
11:51 101.27 101.27 101.25 101.27 1.9K
11:52 101.27 101.29 101.27 101.28 0.6K
11:53 101.34 101.34 101.34 101.34 0.4K
11:54 101.35 101.35 101.34 101.34 1.4K
11:55 101.36 101.36 101.36 101.36 1.4K
11:57 101.43 101.43 101.43 101.43 0.9K
11:58 101.40 101.40 101.40 101.40 2.0K
11:59 101.39 101.40 101.38 101.40 1.9K
12:00 101.39 101.39 101.39 101.39 0.6K
12:01 101.39 101.40 101.38 101.39 1.6K
12:02 101.36 101.37 101.35 101.37 0.8K
12:03 101.35 101.35 101.32 101.32 1.3K
12:04 101.39 101.39 101.38 101.38 0.4K
12:05 101.40 101.40 101.35 101.35 2.0K
12:06 101.35 101.36 101.34 101.36 2.5K
12:07 101.36 101.37 101.36 101.37 3.9K
12:08 101.36 101.37 101.36 101.37 0.8K
12:10 101.30 101.31 101.30 101.30 0.8K
12:11 101.30 101.30 101.27 101.27 1.3K
12:12 101.27 101.27 101.27 101.27 1.1K
12:13 101.28 101.31 101.28 101.31 2.2K
12:14 101.33 101.33 101.33 101.33 1.0K
12:15 101.34 101.36 101.34 101.36 2.3K
12:17 101.28 101.28 101.27 101.27 1.5K
12:18 101.27 101.27 101.27 101.27 4.1K
12:19 101.20 101.20 101.17 101.17 0.7K
12:20 101.22 101.22 101.18 101.21 1.4K
12:21 101.20 101.21 101.20 101.21 0.9K
12:22 101.17 101.17 101.15 101.15 0.6K
12:23 101.15 101.15 101.15 101.15 0.7K
12:24 101.14 101.14 101.14 101.14 0.9K
12:25 101.14 101.14 101.14 101.14 0.1K
12:26 101.15 101.15 101.15 101.15 1.9K
12:27 101.14 101.14 101.14 101.14 0.5K
12:28 101.13 101.13 101.12 101.12 0.7K
12:30 101.13 101.14 101.13 101.14 2.1K
12:31 101.14 101.14 101.11 101.11 7.6K
12:33 101.15 101.16 101.12 101.12 3.4K
12:34 101.16 101.16 101.13 101.14 1.3K
12:35 101.13 101.14 101.13 101.14 1.8K
12:36 101.15 101.15 101.12 101.12 2.0K
12:37 101.10 101.12 101.10 101.12 1.1K
12:38 101.16 101.16 101.16 101.16 0.8K
12:39 101.14 101.14 101.08 101.08 1.0K
12:40 101.06 101.06 101.06 101.06 0.8K
12:42 101.10 101.17 101.10 101.17 0.3K
12:43 101.15 101.18 101.15 101.18 0.9K
12:44 101.16 101.16 101.16 101.16 0.2K
12:45 101.17 101.17 101.14 101.14 0.8K
12:46 101.13 101.13 101.12 101.12 1.2K
12:48 101.04 101.06 101.04 101.05 1.1K
12:50 101.04 101.04 101.04 101.04 0.3K
12:51 101.02 101.02 101.02 101.02 0.3K
12:52 101.03 101.03 100.98 101.00 1.4K
12:53 100.99 100.99 100.94 100.94 0.5K
12:54 100.95 100.95 100.95 100.95 0.6K
12:56 100.98 100.98 100.95 100.95 3.3K
12:57 100.94 100.94 100.92 100.92 1.5K
12:59 100.93 100.93 100.93 100.93 0.7K
13:00 100.91 100.96 100.91 100.96 1.0K
13:01 100.97 100.97 100.96 100.96 9.4K
13:02 100.97 100.97 100.96 100.96 0.2K
13:03 100.97 100.97 100.97 100.97 1.3K
13:04 101.00 101.00 101.00 101.00 0.7K
13:05 101.01 101.05 101.00 101.05 1.1K
13:06 101.04 101.04 101.04 101.04 0.2K
13:07 101.04 101.05 101.04 101.05 0.9K
13:08 101.05 101.06 101.04 101.06 3.5K
13:09 101.06 101.06 101.02 101.02 1.5K
13:10 101.03 101.03 101.03 101.03 1.6K
13:11 101.00 101.00 100.98 100.98 0.2K
13:12 101.00 101.00 100.97 100.97 1.3K
13:13 101.00 101.00 101.00 101.00 0.4K
13:14 100.98 100.98 100.95 100.96 2.4K
13:15 100.98 100.98 100.96 100.96 1.9K
13:16 100.97 100.99 100.95 100.99 2.3K
13:17 101.02 101.02 100.99 101.00 1.6K
13:18 100.99 100.99 100.96 100.96 1.6K
13:19 100.95 100.95 100.95 100.95 1.5K
13:20 100.95 100.95 100.92 100.92 1.5K
13:21 100.93 100.93 100.93 100.93 0.4K
13:22 100.92 100.92 100.91 100.92 1.2K
13:23 100.94 100.95 100.94 100.95 1.0K
13:25 100.95 100.95 100.95 100.95 0.3K
13:26 100.96 100.97 100.96 100.97 1.9K
13:27 100.97 100.99 100.97 100.99 3.2K
13:28 100.96 100.96 100.95 100.95 0.6K
13:29 100.96 100.96 100.96 100.96 0.5K
13:30 100.94 100.94 100.92 100.92 1.4K
13:31 100.97 100.98 100.96 100.96 3.3K
13:32 100.94 100.95 100.94 100.95 0.6K
13:33 100.94 100.94 100.94 100.94 0.5K
13:34 100.95 100.95 100.95 100.95 0.5K
13:35 100.97 100.97 100.97 100.97 0.9K
13:36 100.94 100.94 100.93 100.93 0.7K
13:38 100.96 100.96 100.94 100.94 0.8K
13:39 100.96 100.96 100.94 100.94 1.2K
13:40 100.96 100.96 100.96 100.96 0.4K
13:41 100.92 100.92 100.92 100.92 0.6K
13:42 100.93 100.97 100.93 100.97 1.9K
13:44 100.92 100.92 100.91 100.91 5.4K
13:45 100.89 100.89 100.89 100.89 0.9K
13:46 100.88 100.94 100.88 100.94 3.8K
13:47 100.92 100.92 100.92 100.92 1.7K
13:48 100.92 100.92 100.90 100.90 1.0K
13:49 100.93 100.95 100.93 100.95 1.7K
13:50 100.97 100.97 100.90 100.90 0.8K
13:51 100.91 100.92 100.91 100.92 0.8K
13:52 100.95 100.97 100.95 100.97 3.0K
13:54 101.03 101.07 101.03 101.07 1.6K
13:55 101.06 101.06 101.04 101.04 0.6K
13:56 101.03 101.03 101.03 101.03 1.0K
13:57 101.03 101.03 101.03 101.03 0.6K
13:58 101.05 101.05 101.04 101.05 0.8K
13:59 101.07 101.14 101.07 101.14 0.6K
14:00 101.28 101.73 101.28 101.62 14.0K
14:01 101.57 101.57 101.37 101.43 2.3K
14:02 101.64 101.99 101.64 101.99 8.7K
14:03 102.15 102.15 102.09 102.09 3.4K
14:04 102.35 102.39 102.34 102.38 2.6K
14:05 102.52 102.77 102.52 102.77 9.1K
14:06 102.44 102.44 102.31 102.32 2.7K
14:07 102.52 102.57 102.49 102.51 2.4K
14:08 102.49 102.49 102.45 102.45 1.2K
14:09 102.52 102.56 102.35 102.35 6.3K
14:10 102.36 102.36 102.33 102.33 1.4K
14:11 102.27 102.42 102.27 102.34 1.9K
14:12 102.38 102.39 102.11 102.11 7.9K
14:13 101.95 101.95 101.89 101.89 4.2K
14:14 101.81 101.87 101.70 101.73 3.1K
14:15 101.59 101.59 101.59 101.59 1.1K
14:16 101.60 101.88 101.56 101.88 10.1K
14:17 101.87 101.97 101.87 101.93 3.4K
14:18 101.80 101.90 101.80 101.88 2.2K
14:19 101.90 101.90 101.90 101.90 0.5K
14:20 101.96 101.96 101.69 101.69 2.8K
14:21 101.64 101.72 101.60 101.72 1.9K
14:22 101.77 102.11 101.77 102.11 2.5K
14:23 102.07 102.07 102.03 102.03 0.5K
14:24 102.07 102.15 102.06 102.12 3.2K
14:25 102.15 102.15 102.12 102.15 1.0K
14:26 102.18 102.18 102.11 102.12 1.3K
14:27 101.98 102.18 101.98 102.18 1.3K
14:28 102.21 102.31 102.21 102.31 1.7K
14:29 102.26 102.37 102.26 102.37 13.6K
14:30 102.30 102.30 102.21 102.21 4.8K
14:31 102.29 102.29 102.04 102.04 1.7K
14:32 102.05 102.05 101.61 101.67 4.3K
14:33 101.67 101.76 101.62 101.76 2.5K
14:35 101.52 101.65 101.42 101.65 2.8K
14:36 101.69 101.84 101.69 101.84 1.1K
14:37 101.46 101.46 101.25 101.25 2.5K
14:38 101.41 101.41 101.36 101.36 0.6K
14:39 101.42 101.42 101.00 101.00 6.0K
14:40 101.07 101.34 101.07 101.25 6.1K
14:41 101.06 101.24 101.06 101.20 5.6K
14:42 101.03 101.03 100.68 100.70 3.8K
14:43 100.74 100.93 100.67 100.93 5.9K
14:44 100.95 100.95 100.74 100.74 1.7K
14:45 100.59 100.59 100.50 100.50 1.5K
14:46 100.32 100.32 100.32 100.32 0.3K
14:47 100.32 100.63 100.32 100.60 5.0K
14:48 100.53 100.90 100.50 100.90 6.0K
14:49 100.70 100.77 100.70 100.77 2.1K
14:50 100.51 100.59 100.43 100.50 2.7K
14:51 100.26 100.38 100.26 100.38 1.9K
14:52 100.16 100.16 99.97 99.97 3.7K
14:53 99.91 99.91 99.82 99.82 2.2K
14:54 99.82 99.85 99.75 99.83 2.6K
14:55 99.97 100.44 99.97 100.44 2.2K
14:56 100.45 100.45 100.45 100.45 0.4K
14:57 100.47 100.47 100.33 100.33 1.4K
14:58 100.44 100.57 100.36 100.57 3.4K
14:59 100.47 100.47 100.45 100.45 1.4K
15:00 100.69 100.83 100.54 100.54 1.5K
15:01 100.39 100.83 100.28 100.83 3.2K
15:02 100.78 100.78 100.62 100.62 2.6K
15:03 100.50 100.56 100.48 100.48 3.4K
15:04 100.46 100.53 100.46 100.48 2.4K
15:05 100.59 100.66 100.39 100.56 4.3K
15:06 100.62 100.77 100.62 100.77 3.3K
15:07 100.76 100.81 100.76 100.81 3.1K
15:08 100.88 100.97 100.88 100.93 5.6K
15:09 100.82 100.82 100.54 100.61 4.4K
15:10 100.70 100.90 100.70 100.74 6.7K
15:11 100.61 100.63 100.43 100.46 8.9K
15:12 100.41 100.46 100.40 100.40 2.1K
15:13 100.42 100.42 100.30 100.30 2.6K
15:14 100.20 100.25 100.19 100.25 4.2K
15:15 100.36 100.42 100.28 100.28 2.9K
15:16 100.42 100.64 100.37 100.64 7.9K
15:17 100.74 100.74 100.67 100.67 1.3K
15:18 100.60 100.60 100.52 100.52 1.4K
15:19 100.31 100.50 100.31 100.49 14.5K
15:20 100.43 100.65 100.43 100.65 2.7K
15:21 100.61 100.74 100.57 100.57 1.3K
15:22 100.55 100.64 100.52 100.58 3.5K
15:23 100.57 100.62 100.50 100.62 3.6K
15:24 100.64 100.79 100.64 100.79 1.7K
15:25 100.78 100.78 100.77 100.77 1.2K
15:26 100.67 100.79 100.67 100.79 5.0K
15:27 100.77 100.77 100.71 100.73 3.2K
15:28 100.81 100.82 100.73 100.73 1.2K
15:29 100.79 100.82 100.62 100.62 5.3K
15:30 100.64 100.64 100.53 100.58 4.1K
15:31 100.57 100.57 100.43 100.43 1.9K
15:32 100.42 100.42 100.38 100.38 1.7K
15:33 100.42 100.45 100.42 100.42 2.5K
15:34 100.39 100.39 100.27 100.39 3.4K
15:35 100.46 100.59 100.46 100.59 5.0K
15:36 100.56 100.71 100.56 100.67 3.1K
15:37 100.64 100.66 100.49 100.50 3.3K
15:38 100.47 100.53 100.44 100.53 3.3K
15:39 100.53 100.56 100.46 100.46 2.9K
15:40 100.40 100.40 100.36 100.39 1.1K
15:41 100.41 100.45 100.41 100.45 2.7K
15:42 100.48 100.56 100.48 100.53 3.0K
15:43 100.55 100.62 100.54 100.62 5.0K
15:44 100.64 100.65 100.58 100.58 2.2K
15:45 100.60 100.60 100.49 100.49 3.3K
15:46 100.42 100.47 100.42 100.47 1.5K
15:47 100.48 100.54 100.47 100.54 3.3K
15:48 100.52 100.52 100.50 100.50 1.1K
15:49 100.59 100.59 100.55 100.55 1.3K
15:50 100.52 100.52 100.52 100.52 1.9K
15:51 100.45 100.45 100.37 100.37 4.4K
15:52 100.36 100.41 100.36 100.41 3.7K
15:53 100.36 100.38 100.36 100.37 1.7K
15:54 100.40 100.45 100.39 100.42 1.5K
15:55 100.46 100.58 100.39 100.39 7.7K
15:56 100.39 100.39 100.20 100.20 1.4K
15:57 100.23 100.26 100.23 100.24 4.5K
15:58 100.26 100.26 100.24 100.24 1.6K
15:59 100.27 100.38 100.26 100.38 6.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available