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
09:30 100.91 101.05 100.90 100.99 26.8K
09:31 100.91 100.91 100.82 100.82 6.5K
09:32 100.83 100.84 100.83 100.84 3.4K
09:33 100.65 100.72 100.65 100.72 0.6K
09:35 100.86 100.86 100.86 100.86 0.5K
09:36 100.93 100.96 100.91 100.96 2.4K
09:37 100.96 100.97 100.91 100.97 1.4K
09:38 100.98 100.98 100.96 100.96 1.0K
09:39 100.92 100.92 100.87 100.87 1.6K
09:40 100.93 100.93 100.92 100.92 1.3K
09:42 100.76 100.83 100.76 100.83 0.9K
09:43 101.00 101.04 101.00 101.04 9.7K
09:44 100.95 100.95 100.95 100.95 0.2K
09:45 100.89 101.01 100.82 100.96 4.3K
09:46 101.00 101.09 101.00 101.09 3.1K
09:47 101.08 101.08 101.00 101.00 2.4K
09:49 101.00 101.08 101.00 101.04 5.5K
09:50 101.19 101.19 101.19 101.19 2.0K
09:51 101.21 101.21 101.21 101.21 1.2K
09:52 101.17 101.22 101.17 101.22 0.8K
09:53 101.08 101.14 101.08 101.14 1.0K
09:55 101.01 101.01 101.01 101.01 0.9K
09:56 101.01 101.01 101.00 101.00 1.7K
09:57 101.09 101.09 101.09 101.09 2.6K
09:58 101.13 101.13 101.13 101.13 1.4K
09:59 101.20 101.20 101.20 101.20 0.7K
10:00 101.37 101.37 101.37 101.37 1.4K
10:01 101.39 101.40 101.39 101.40 0.6K
10:02 101.42 101.42 101.41 101.41 0.4K
10:03 101.33 101.33 101.33 101.33 1.4K
10:04 101.36 101.47 101.36 101.43 4.1K
10:08 101.42 101.42 101.39 101.42 1.2K
10:09 101.54 101.54 101.54 101.54 0.2K
10:10 101.53 101.53 101.47 101.52 2.7K
10:12 101.64 101.64 101.64 101.64 1.0K
10:13 101.70 101.75 101.70 101.75 1.8K
10:14 101.68 101.68 101.61 101.61 1.7K
10:15 101.59 101.59 101.59 101.59 0.3K
10:16 101.62 101.64 101.62 101.64 1.2K
10:17 101.64 101.64 101.64 101.64 0.5K
10:18 101.66 101.66 101.66 101.66 0.6K
10:19 101.71 101.71 101.68 101.68 1.8K
10:20 101.66 101.69 101.64 101.64 8.3K
10:21 101.66 101.66 101.65 101.65 1.3K
10:22 101.61 101.68 101.61 101.68 0.5K
10:23 101.73 101.73 101.70 101.70 2.2K
10:24 101.73 101.73 101.73 101.73 0.4K
10:25 101.79 101.83 101.79 101.83 0.9K
10:26 101.83 101.83 101.83 101.83 1.1K
10:27 101.88 101.92 101.88 101.92 0.9K
10:28 101.83 101.84 101.83 101.84 0.9K
10:29 101.93 101.93 101.93 101.93 1.3K
10:31 101.98 101.98 101.95 101.95 1.4K
10:32 101.95 102.00 101.94 101.94 2.7K
10:33 101.94 101.95 101.94 101.95 0.9K
10:34 101.94 101.98 101.94 101.98 1.2K
10:35 101.95 101.95 101.93 101.93 0.7K
10:36 101.95 101.98 101.95 101.98 1.4K
10:37 101.97 101.97 101.95 101.97 2.3K
10:38 101.98 101.98 101.98 101.98 0.5K
10:39 101.97 101.97 101.84 101.84 2.2K
10:40 101.86 101.86 101.80 101.80 1.5K
10:41 101.80 101.80 101.78 101.78 2.1K
10:42 101.79 101.79 101.75 101.75 0.5K
10:43 101.74 101.74 101.70 101.70 0.8K
10:44 101.67 101.67 101.67 101.67 0.6K
10:45 101.67 101.72 101.67 101.72 1.3K
10:46 101.75 101.75 101.69 101.69 1.6K
10:47 101.68 101.73 101.65 101.65 1.5K
10:48 101.64 101.64 101.62 101.62 4.1K
10:49 101.65 101.65 101.58 101.58 1.5K
10:50 101.50 101.50 101.47 101.48 1.4K
10:52 101.41 101.41 101.36 101.36 0.5K
10:53 101.39 101.39 101.39 101.39 0.8K
10:54 101.33 101.33 101.33 101.33 0.8K
10:55 101.32 101.32 101.27 101.28 2.8K
10:56 101.30 101.30 101.25 101.25 2.2K
10:57 101.23 101.25 101.23 101.23 1.2K
10:58 101.27 101.27 101.25 101.25 2.0K
11:00 101.27 101.27 101.22 101.27 1.4K
11:01 101.28 101.29 101.25 101.25 2.3K
11:02 101.23 101.25 101.23 101.23 1.4K
11:03 101.13 101.13 101.13 101.13 0.1K
11:04 101.18 101.18 101.18 101.18 0.8K
11:05 101.18 101.24 101.18 101.24 2.3K
11:06 101.16 101.31 101.16 101.31 6.4K
11:07 101.22 101.22 101.07 101.07 5.3K
11:08 101.03 101.05 101.03 101.05 2.1K
11:09 101.05 101.05 101.01 101.01 1.5K
11:10 101.00 101.00 100.97 100.99 1.4K
11:11 100.99 100.99 100.96 100.96 0.9K
11:12 101.01 101.01 100.96 100.96 0.8K
11:13 101.00 101.01 100.97 100.97 1.8K
11:14 101.00 101.03 101.00 101.03 0.6K
11:15 101.05 101.05 101.05 101.05 0.9K
11:16 101.14 101.14 101.14 101.14 0.2K
11:18 101.16 101.16 101.12 101.16 0.6K
11:19 101.19 101.20 101.17 101.20 0.9K
11:20 101.26 101.29 101.26 101.29 0.7K
11:21 101.29 101.33 101.29 101.33 1.3K
11:22 101.27 101.27 101.27 101.27 0.4K
11:23 101.16 101.16 101.16 101.16 0.4K
11:24 101.21 101.21 101.21 101.21 0.4K
11:25 101.23 101.23 101.20 101.20 1.6K
11:26 101.25 101.31 101.25 101.31 2.5K
11:27 101.31 101.31 101.26 101.29 2.8K
11:28 101.30 101.30 101.30 101.30 0.8K
11:29 101.25 101.27 101.25 101.27 1.2K
11:30 101.30 101.35 101.30 101.35 2.9K
11:31 101.33 101.33 101.33 101.33 1.8K
11:32 101.36 101.38 101.33 101.38 0.9K
11:33 101.36 101.36 101.33 101.35 1.7K
11:34 101.32 101.32 101.32 101.32 0.4K
11:35 101.39 101.39 101.39 101.39 0.4K
11:36 101.47 101.47 101.42 101.44 2.6K
11:37 101.45 101.45 101.45 101.45 1.9K
11:38 101.47 101.47 101.46 101.46 0.8K
11:39 101.45 101.45 101.43 101.45 3.1K
11:40 101.45 101.45 101.45 101.45 1.2K
11:41 101.43 101.43 101.43 101.43 2.4K
11:42 101.43 101.44 101.43 101.44 1.6K
11:43 101.43 101.43 101.43 101.43 1.1K
11:44 101.47 101.47 101.47 101.47 0.3K
11:45 101.48 101.48 101.48 101.48 1.1K
11:46 101.48 101.48 101.48 101.48 0.6K
11:47 101.53 101.57 101.53 101.57 1.6K
11:48 101.57 101.57 101.57 101.57 0.2K
11:49 101.57 101.57 101.52 101.53 3.4K
11:50 101.54 101.54 101.49 101.49 2.0K
11:51 101.51 101.52 101.51 101.52 0.8K
11:52 101.47 101.47 101.47 101.47 0.1K
11:53 101.46 101.46 101.44 101.44 0.4K
11:54 101.46 101.51 101.46 101.51 0.4K
11:55 101.47 101.48 101.42 101.42 2.3K
11:56 101.38 101.39 101.34 101.35 210.8K
11:57 101.39 101.42 101.39 101.42 0.7K
11:58 101.43 101.46 101.43 101.46 0.7K
11:59 101.54 101.54 101.53 101.53 0.6K
12:00 101.53 101.53 101.49 101.49 1.1K
12:01 101.53 101.55 101.51 101.51 3.9K
12:02 101.51 101.51 101.47 101.47 1.4K
12:03 101.46 101.46 101.46 101.46 0.3K
12:04 101.50 101.55 101.50 101.55 5.8K
12:05 101.56 101.56 101.54 101.54 2.0K
12:06 101.55 101.55 101.55 101.55 0.7K
12:08 101.49 101.51 101.49 101.51 1.5K
12:10 101.53 101.53 101.53 101.53 0.5K
12:11 101.57 101.58 101.57 101.58 0.8K
12:13 101.64 101.64 101.64 101.64 0.4K
12:14 101.71 101.71 101.71 101.71 1.9K
12:15 101.71 101.72 101.71 101.72 0.9K
12:17 101.69 101.72 101.68 101.72 3.9K
12:18 101.72 101.72 101.72 101.72 0.8K
12:19 101.74 101.75 101.73 101.75 0.6K
12:20 101.73 101.77 101.72 101.77 2.3K
12:21 101.77 101.77 101.74 101.74 0.4K
12:22 101.76 101.76 101.76 101.76 2.6K
12:23 101.78 101.78 101.75 101.77 2.1K
12:24 101.72 101.72 101.72 101.72 1.1K
12:25 101.80 101.81 101.80 101.81 1.7K
12:26 101.80 101.80 101.80 101.80 0.3K
12:27 101.81 101.81 101.80 101.80 0.5K
12:28 101.82 101.82 101.82 101.82 0.3K
12:29 101.83 101.85 101.83 101.85 0.8K
12:30 101.85 101.86 101.85 101.86 0.7K
12:31 101.86 101.86 101.86 101.86 0.5K
12:32 101.87 101.89 101.87 101.89 1.4K
12:33 101.91 101.91 101.90 101.90 1.3K
12:35 101.89 101.92 101.89 101.92 1.5K
12:38 101.94 101.94 101.94 101.94 0.8K
12:39 101.95 101.95 101.95 101.95 2.2K
12:40 101.99 101.99 101.99 101.99 0.4K
12:41 102.00 102.02 102.00 102.02 14.2K
12:42 102.03 102.03 102.03 102.03 1.7K
12:43 102.03 102.04 102.01 102.01 3.2K
12:44 102.01 102.02 102.01 102.02 0.5K
12:45 102.04 102.04 102.04 102.04 0.2K
12:46 102.05 102.06 102.04 102.05 1.8K
12:47 102.06 102.06 102.01 102.01 3.3K
12:48 102.03 102.03 102.03 102.03 0.3K
12:49 102.04 102.04 102.04 102.04 0.6K
12:51 102.00 102.00 101.98 101.98 3.3K
12:53 102.06 102.11 102.06 102.11 2.2K
12:55 102.07 102.07 102.07 102.07 0.8K
12:56 102.04 102.04 102.04 102.04 0.6K
12:57 102.08 102.08 102.08 102.08 0.3K
12:58 102.04 102.06 102.04 102.06 0.2K
12:59 102.04 102.06 102.04 102.04 2.7K
13:00 101.97 102.09 101.97 102.09 1.7K
13:01 102.13 102.13 102.11 102.11 0.9K
13:02 102.11 102.11 102.07 102.07 1.6K
13:04 102.08 102.10 102.08 102.10 1.2K
13:05 102.11 102.11 102.10 102.10 0.4K
13:06 102.03 102.03 102.03 102.03 0.1K
13:07 102.03 102.03 102.01 102.02 0.8K
13:08 102.01 102.01 102.00 102.00 7.1K
13:09 102.05 102.05 102.05 102.05 0.2K
13:10 102.04 102.04 102.04 102.04 0.8K
13:11 102.04 102.07 102.04 102.07 2.6K
13:12 102.06 102.06 102.06 102.06 0.2K
13:13 102.07 102.07 102.07 102.07 0.3K
13:14 102.09 102.09 102.08 102.08 1.1K
13:15 102.11 102.11 102.11 102.11 4.3K
13:16 102.13 102.13 102.13 102.13 0.4K
13:17 102.13 102.13 102.10 102.10 0.8K
13:19 102.10 102.10 102.10 102.10 0.5K
13:22 102.15 102.15 102.15 102.15 0.4K
13:23 102.16 102.17 102.16 102.17 1.9K
13:24 102.17 102.18 102.17 102.18 1.4K
13:25 102.13 102.13 102.13 102.13 0.5K
13:27 102.07 102.07 102.07 102.07 1.4K
13:29 102.09 102.11 102.09 102.11 0.5K
13:30 102.08 102.08 102.07 102.07 0.5K
13:31 102.09 102.09 102.07 102.07 0.9K
13:33 102.08 102.08 102.07 102.07 3.7K
13:34 102.07 102.07 102.07 102.07 0.2K
13:35 102.05 102.05 102.03 102.05 1.8K
13:36 102.07 102.07 102.07 102.07 0.5K
13:37 102.09 102.09 102.09 102.09 0.3K
13:38 102.08 102.12 102.08 102.12 2.6K
13:39 102.14 102.15 102.13 102.15 1.4K
13:40 102.12 102.12 102.11 102.11 0.5K
13:41 102.09 102.09 102.07 102.07 0.8K
13:42 102.12 102.12 102.10 102.10 2.3K
13:43 102.10 102.10 102.10 102.10 0.2K
13:44 102.10 102.10 102.10 102.10 1.8K
13:45 102.08 102.09 102.08 102.09 0.5K
13:46 102.08 102.10 102.08 102.10 0.7K
13:47 102.00 102.00 102.00 102.00 0.1K
13:48 101.99 102.01 101.99 102.01 4.4K
13:49 102.00 102.03 102.00 102.03 1.0K
13:50 101.96 101.96 101.94 101.94 1.0K
13:51 101.94 101.94 101.92 101.92 1.1K
13:52 102.01 102.01 101.99 101.99 1.6K
13:53 101.99 101.99 101.98 101.99 1.3K
13:54 101.98 101.98 101.95 101.95 3.2K
13:55 101.94 101.94 101.92 101.92 1.4K
13:56 101.90 101.90 101.89 101.89 2.2K
13:57 101.90 101.90 101.86 101.88 1.5K
13:58 101.88 101.88 101.87 101.87 1.2K
13:59 101.88 101.91 101.86 101.87 3.1K
14:00 101.87 101.87 101.87 101.87 0.3K
14:01 101.91 101.91 101.86 101.86 2.0K
14:02 101.85 101.85 101.84 101.84 2.5K
14:03 101.88 101.88 101.87 101.88 1.0K
14:04 101.88 101.88 101.87 101.87 1.5K
14:05 101.93 101.93 101.93 101.93 0.6K
14:07 101.91 101.91 101.89 101.89 1.5K
14:08 101.86 101.86 101.86 101.86 0.3K
14:09 101.82 101.82 101.82 101.82 0.4K
14:10 101.84 101.84 101.83 101.83 1.1K
14:11 101.85 101.85 101.83 101.83 0.8K
14:12 101.80 101.80 101.80 101.80 1.4K
14:14 101.83 101.83 101.81 101.82 2.6K
14:15 101.85 101.85 101.85 101.85 0.5K
14:16 101.88 101.88 101.88 101.88 1.0K
14:17 101.92 101.93 101.92 101.93 1.2K
14:18 101.92 101.92 101.89 101.90 1.7K
14:20 101.87 101.88 101.87 101.88 0.9K
14:21 101.87 101.87 101.87 101.87 0.1K
14:22 101.85 101.85 101.81 101.81 2.7K
14:23 101.82 101.82 101.79 101.79 49.3K
14:24 101.80 101.82 101.80 101.80 3.3K
14:25 101.80 101.80 101.80 101.80 1.4K
14:26 101.80 101.80 101.79 101.79 1.5K
14:27 101.79 101.82 101.79 101.82 2.3K
14:28 101.82 101.82 101.81 101.81 1.3K
14:29 101.79 101.81 101.78 101.79 3.1K
14:30 101.81 101.82 101.81 101.82 1.2K
14:31 101.85 101.87 101.85 101.87 0.8K
14:32 101.88 101.88 101.88 101.88 0.8K
14:33 101.87 101.91 101.87 101.91 0.8K
14:34 101.90 101.90 101.88 101.88 3.4K
14:35 101.88 101.88 101.88 101.88 0.6K
14:36 101.85 101.85 101.83 101.83 3.6K
14:37 101.82 101.82 101.81 101.81 4.1K
14:38 101.80 101.80 101.76 101.76 1.8K
14:39 101.80 101.80 101.76 101.78 13.0K
14:40 101.81 101.82 101.81 101.81 1.5K
14:41 101.81 101.81 101.80 101.80 1.5K
14:42 101.79 101.79 101.77 101.77 0.6K
14:43 101.80 101.80 101.78 101.79 1.8K
14:44 101.77 101.77 101.73 101.75 1.4K
14:46 101.82 101.86 101.82 101.86 2.1K
14:47 101.89 101.89 101.88 101.88 1.1K
14:48 101.89 101.89 101.88 101.88 4.6K
14:49 101.93 101.94 101.93 101.94 1.4K
14:50 101.94 101.96 101.94 101.96 3.8K
14:51 101.97 101.98 101.97 101.98 1.8K
14:52 101.99 102.00 101.98 102.00 3.4K
14:53 102.04 102.05 102.04 102.04 4.6K
14:54 102.03 102.03 102.03 102.03 0.5K
14:55 102.04 102.04 102.04 102.04 1.0K
14:56 102.04 102.07 102.04 102.07 1.8K
14:57 102.07 102.07 102.04 102.04 1.7K
14:58 102.07 102.07 102.06 102.06 0.5K
14:59 102.06 102.07 102.05 102.07 3.8K
15:00 102.13 102.14 102.13 102.14 0.8K
15:01 102.17 102.17 102.17 102.17 1.3K
15:02 102.18 102.22 102.17 102.22 4.9K
15:03 102.21 102.23 102.21 102.22 3.9K
15:04 102.22 102.22 102.20 102.20 6.9K
15:05 102.22 102.22 102.18 102.18 2.1K
15:06 102.21 102.21 102.19 102.19 3.7K
15:07 102.24 102.24 102.23 102.23 2.9K
15:08 102.23 102.23 102.18 102.18 2.0K
15:09 102.23 102.23 102.22 102.22 3.9K
15:10 102.24 102.24 102.22 102.24 3.6K
15:11 102.22 102.22 102.19 102.20 3.1K
15:12 102.20 102.22 102.20 102.20 1.0K
15:13 102.19 102.20 102.17 102.17 3.6K
15:14 102.21 102.21 102.21 102.21 2.0K
15:15 102.21 102.21 102.18 102.18 4.7K
15:16 102.15 102.15 102.15 102.15 14.2K
15:17 102.18 102.18 102.17 102.18 135.6K
15:18 102.16 102.17 102.16 102.17 1.0K
15:19 102.19 102.19 102.19 102.18 2.8K
15:20 102.16 102.17 102.12 102.13 3.3K
15:21 102.11 102.11 102.05 102.05 5.7K
15:22 102.05 102.06 102.02 102.02 12.3K
15:23 102.03 102.03 102.01 102.01 6.1K
15:24 102.05 102.05 102.05 102.05 0.7K
15:25 102.06 102.08 102.03 102.08 5.4K
15:26 102.08 102.08 102.05 102.05 1.2K
15:27 102.03 102.03 102.01 102.01 4.4K
15:28 101.98 102.01 101.98 101.99 1.3K
15:29 101.99 102.00 101.99 101.99 1.6K
15:30 101.99 102.01 101.98 102.01 4.1K
15:31 102.02 102.02 102.02 102.02 1.0K
15:32 102.03 102.04 102.03 102.03 2.1K
15:33 102.01 102.01 101.97 101.97 1.6K
15:34 101.95 101.99 101.95 101.97 3.0K
15:35 101.97 101.97 101.95 101.95 1.0K
15:36 101.94 101.97 101.94 101.96 1.4K
15:37 101.94 101.94 101.89 101.89 2.4K
15:38 101.87 101.89 101.87 101.89 1.6K
15:39 101.88 101.96 101.88 101.96 2.5K
15:40 102.00 102.10 102.00 102.10 5.2K
15:41 102.10 102.11 102.07 102.07 3.0K
15:42 102.01 102.01 101.99 102.00 3.1K
15:43 102.03 102.08 102.03 102.08 5.1K
15:44 102.07 102.09 102.07 102.09 0.8K
15:45 102.09 102.11 102.09 102.11 1.1K
15:46 102.12 102.14 102.12 102.12 1.1K
15:47 102.11 102.11 102.04 102.04 3.0K
15:48 102.03 102.03 102.02 102.02 1.2K
15:49 102.02 102.06 102.01 102.06 3.8K
15:50 102.12 102.12 102.08 102.11 4.8K
15:51 102.11 102.16 102.11 102.16 3.8K
15:52 102.17 102.17 102.15 102.16 2.1K
15:53 102.17 102.23 102.17 102.23 1.9K
15:54 102.22 102.30 102.22 102.30 2.4K
15:55 102.26 102.26 102.15 102.17 9.2K
15:56 102.19 102.20 102.13 102.13 5.3K
15:57 102.13 102.16 102.13 102.13 5.2K
15:58 102.13 102.14 102.11 102.13 7.3K
15:59 102.15 102.15 102.10 102.12 10.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available