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
09:30 102.28 102.28 102.23 102.23 10.7K
09:31 101.92 101.92 101.92 101.92 2.0K
09:32 101.93 101.95 101.92 101.95 0.7K
09:33 101.96 101.96 101.78 101.78 3.0K
09:34 101.91 101.91 101.74 101.74 3.4K
09:35 101.80 101.80 101.71 101.71 1.8K
09:36 101.69 101.76 101.69 101.76 0.9K
09:37 101.76 101.76 101.76 101.76 1.7K
09:39 101.63 101.63 101.63 101.63 0.2K
09:40 101.58 101.58 101.53 101.55 1.0K
09:41 101.47 101.47 101.36 101.36 2.5K
09:42 101.46 101.46 101.44 101.44 0.7K
09:43 101.49 101.49 101.46 101.46 0.5K
09:44 101.46 101.46 101.46 101.46 0.3K
09:45 101.40 101.51 101.40 101.51 1.4K
09:46 101.51 101.51 101.39 101.39 1.3K
09:47 101.50 101.56 101.50 101.53 3.4K
09:48 101.59 101.59 101.56 101.56 1.9K
09:49 101.55 101.59 101.47 101.59 19.7K
09:50 101.56 101.56 101.54 101.54 0.8K
09:51 101.61 101.61 101.61 101.61 0.2K
09:52 101.74 101.74 101.74 101.74 1.4K
09:53 101.73 101.73 101.69 101.73 1.7K
09:54 101.61 101.61 101.60 101.60 1.7K
09:55 101.46 101.46 101.46 101.46 0.2K
09:56 101.49 101.53 101.49 101.53 3.8K
09:57 101.52 101.52 101.48 101.48 2.1K
09:58 101.49 101.49 101.45 101.45 0.6K
09:59 101.46 101.46 101.43 101.43 0.8K
10:00 101.34 101.34 101.34 101.34 0.7K
10:01 101.40 101.40 101.36 101.36 0.6K
10:02 101.33 101.33 101.33 101.33 0.8K
10:03 101.35 101.36 101.34 101.36 1.5K
10:04 101.33 101.36 101.33 101.36 2.6K
10:05 101.41 101.41 101.36 101.36 2.6K
10:06 101.36 101.36 101.36 101.36 0.7K
10:07 101.40 101.40 101.40 101.40 0.4K
10:08 101.37 101.37 101.37 101.37 1.5K
10:10 101.28 101.30 101.28 101.30 0.7K
10:11 101.30 101.30 101.28 101.30 1.9K
10:12 101.30 101.31 101.27 101.27 17.4K
10:13 101.30 101.35 101.30 101.35 0.8K
10:14 101.36 101.36 101.30 101.30 3.7K
10:15 101.31 101.32 101.31 101.32 0.7K
10:16 101.35 101.38 101.33 101.38 1.3K
10:17 101.34 101.39 101.34 101.39 1.8K
10:18 101.38 101.39 101.37 101.37 3.7K
10:19 101.39 101.41 101.39 101.41 3.7K
10:20 101.44 101.44 101.44 101.44 0.1K
10:21 101.45 101.48 101.40 101.40 1.7K
10:22 101.36 101.36 101.36 101.36 1.1K
10:23 101.36 101.38 101.36 101.38 0.6K
10:24 101.36 101.36 101.33 101.33 1.6K
10:25 101.29 101.29 101.23 101.23 1.8K
10:26 101.27 101.27 101.27 101.27 1.0K
10:27 101.23 101.23 101.18 101.18 0.8K
10:28 101.17 101.17 101.15 101.15 1.6K
10:29 101.18 101.18 101.17 101.17 1.5K
10:30 101.16 101.19 101.16 101.19 1.5K
10:31 101.23 101.34 101.23 101.34 47.9K
10:32 101.29 101.29 101.23 101.26 5.1K
10:33 101.24 101.35 101.24 101.35 0.6K
10:34 101.31 101.31 101.26 101.26 0.4K
10:35 101.28 101.31 101.28 101.31 1.6K
10:36 101.33 101.33 101.28 101.28 1.5K
10:37 101.27 101.27 101.26 101.26 1.0K
10:38 101.25 101.25 101.21 101.21 1.9K
10:39 101.20 101.20 101.19 101.19 5.2K
10:40 101.15 101.15 101.12 101.12 2.1K
10:41 101.15 101.15 101.12 101.12 0.3K
10:42 101.12 101.14 101.12 101.14 1.5K
10:43 101.16 101.16 101.11 101.11 1.4K
10:44 101.05 101.06 101.05 101.06 1.1K
10:45 101.01 101.01 101.01 101.01 3.8K
10:46 101.03 101.03 101.00 101.00 1.7K
10:47 100.99 100.99 100.97 100.97 0.6K
10:48 100.95 100.99 100.95 100.96 1.4K
10:49 100.94 100.94 100.90 100.90 0.6K
10:50 100.92 100.92 100.87 100.87 1.1K
10:51 100.91 100.94 100.91 100.94 0.9K
10:52 101.03 101.13 101.03 101.09 6.7K
10:54 101.04 101.04 100.99 101.00 1.5K
10:55 100.98 100.98 100.95 100.96 0.8K
10:56 100.91 100.91 100.91 100.91 0.9K
10:57 100.91 100.91 100.91 100.91 0.4K
10:59 100.96 100.96 100.96 100.96 0.7K
11:00 101.00 101.03 101.00 101.01 1.4K
11:01 100.99 101.00 100.99 101.00 1.0K
11:02 100.96 100.99 100.94 100.94 5.4K
11:03 101.00 101.00 100.97 100.97 2.8K
11:04 100.96 100.96 100.91 100.91 1.4K
11:05 100.92 100.97 100.92 100.97 1.4K
11:06 100.96 100.99 100.96 100.99 1.9K
11:07 100.99 100.99 100.92 100.92 3.8K
11:09 100.91 100.92 100.91 100.92 1.1K
11:10 100.92 100.92 100.92 100.92 0.5K
11:12 100.88 100.88 100.87 100.87 1.2K
11:13 100.88 100.94 100.88 100.94 2.5K
11:14 100.91 100.91 100.90 100.90 5.5K
11:15 100.92 100.92 100.92 100.92 1.6K
11:16 100.93 100.95 100.89 100.89 2.6K
11:17 100.89 100.89 100.89 100.89 0.3K
11:18 100.89 100.89 100.87 100.87 1.4K
11:20 100.86 100.86 100.86 100.86 0.3K
11:21 100.87 100.87 100.87 100.87 1.0K
11:22 100.87 100.87 100.84 100.84 2.1K
11:23 100.82 100.86 100.82 100.85 4.0K
11:24 100.91 100.91 100.91 100.91 0.7K
11:26 100.83 100.83 100.79 100.79 1.3K
11:27 100.80 100.81 100.79 100.79 2.9K
11:29 100.75 100.77 100.75 100.77 1.1K
11:30 100.71 100.71 100.67 100.67 11.0K
11:31 100.70 100.70 100.67 100.67 1.6K
11:33 100.68 100.68 100.68 100.68 2.3K
11:34 100.69 100.71 100.69 100.71 1.3K
11:36 100.69 100.73 100.69 100.73 2.0K
11:37 100.71 100.72 100.71 100.72 2.2K
11:38 100.77 100.78 100.77 100.78 1.7K
11:39 100.75 100.75 100.75 100.75 0.5K
11:40 100.73 100.74 100.70 100.74 2.1K
11:41 100.81 100.81 100.81 100.81 0.2K
11:42 100.81 100.81 100.81 100.81 1.5K
11:43 100.81 100.81 100.77 100.77 1.1K
11:44 100.79 100.79 100.75 100.75 0.7K
11:45 100.72 100.72 100.72 100.72 0.7K
11:47 100.74 100.80 100.74 100.80 1.2K
11:48 100.80 100.83 100.80 100.83 1.1K
11:49 100.84 100.84 100.84 100.84 0.7K
11:50 100.84 100.84 100.80 100.80 1.7K
11:51 100.78 100.79 100.78 100.79 1.6K
11:52 100.82 100.82 100.82 100.82 0.3K
11:53 100.82 100.83 100.81 100.83 1.0K
11:54 100.84 100.84 100.83 100.83 1.3K
11:55 100.83 100.83 100.83 100.83 0.5K
11:57 100.83 100.83 100.83 100.83 0.6K
11:58 100.83 100.83 100.83 100.83 0.7K
11:59 100.88 100.92 100.88 100.92 8.3K
12:00 100.92 100.94 100.91 100.92 1.3K
12:01 100.94 100.94 100.93 100.93 1.7K
12:02 100.94 100.94 100.94 100.94 3.6K
12:03 100.96 100.96 100.94 100.94 1.6K
12:04 100.96 100.96 100.91 100.91 1.4K
12:05 100.85 100.93 100.85 100.90 3.1K
12:06 100.90 100.96 100.90 100.96 1.0K
12:07 100.94 101.00 100.94 100.98 2.4K
12:08 101.01 101.01 101.01 101.01 0.6K
12:09 100.98 100.98 100.98 100.98 1.2K
12:11 101.01 101.04 101.01 101.03 0.5K
12:12 101.00 101.01 101.00 101.01 1.0K
12:13 101.02 101.02 101.01 101.01 1.0K
12:14 101.03 101.04 101.03 101.04 1.6K
12:15 101.04 101.04 101.01 101.01 0.9K
12:16 101.01 101.01 101.00 101.01 1.3K
12:17 101.03 101.07 101.03 101.07 1.8K
12:18 101.09 101.09 101.09 101.08 0.2K
12:19 101.10 101.10 101.09 101.09 2.6K
12:20 101.09 101.10 101.08 101.08 0.6K
12:21 101.08 101.08 101.08 101.08 0.8K
12:22 101.10 101.10 101.10 101.10 0.6K
12:23 101.11 101.13 101.11 101.13 1.3K
12:24 101.12 101.12 101.12 101.12 0.4K
12:25 101.13 101.13 101.10 101.10 2.7K
12:26 101.11 101.11 101.11 101.11 3.2K
12:27 101.10 101.14 101.10 101.14 0.9K
12:28 101.17 101.17 101.15 101.15 5.0K
12:29 101.16 101.16 101.13 101.13 1.7K
12:30 101.10 101.10 101.10 101.10 0.8K
12:31 101.07 101.07 101.07 101.07 0.4K
12:32 101.06 101.08 101.06 101.08 1.3K
12:33 101.08 101.08 101.02 101.02 1.0K
12:34 101.05 101.06 101.05 101.06 2.1K
12:35 101.10 101.11 101.10 101.11 0.3K
12:36 101.11 101.11 101.08 101.08 2.2K
12:37 101.02 101.06 101.02 101.02 1.4K
12:38 101.06 101.07 101.06 101.07 0.6K
12:39 101.08 101.08 101.05 101.05 1.0K
12:40 101.06 101.07 101.06 101.07 0.6K
12:41 101.05 101.05 101.04 101.04 0.5K
12:42 101.04 101.06 101.04 101.06 2.6K
12:43 101.06 101.06 101.04 101.04 1.2K
12:44 101.11 101.11 101.06 101.09 440.5K
12:45 101.05 101.05 101.05 101.05 1.0K
12:46 101.06 101.09 101.05 101.05 3.9K
12:50 100.99 101.01 100.99 101.01 0.8K
12:51 100.99 100.99 100.99 100.99 1.6K
12:52 100.94 100.98 100.94 100.98 0.8K
12:53 100.98 100.98 100.98 100.98 0.8K
12:54 100.98 100.98 100.98 100.98 0.3K
12:55 100.96 100.96 100.92 100.92 1.7K
12:57 100.94 100.94 100.93 100.93 0.9K
12:59 100.92 100.95 100.92 100.95 1.1K
13:00 100.95 101.03 100.95 101.03 2.4K
13:01 101.01 101.01 101.01 101.01 0.1K
13:02 101.01 101.01 101.01 101.01 0.6K
13:03 100.98 100.98 100.98 100.98 0.6K
13:04 100.96 100.96 100.96 100.96 0.6K
13:05 100.94 100.94 100.93 100.93 0.7K
13:06 100.97 100.97 100.97 100.97 2.5K
13:11 100.90 100.92 100.90 100.92 0.6K
13:12 100.94 100.94 100.94 100.94 1.2K
13:13 100.95 100.95 100.95 100.95 0.4K
13:14 100.95 100.95 100.95 100.95 0.8K
13:15 100.97 100.97 100.95 100.96 1.0K
13:16 100.97 100.98 100.97 100.98 0.3K
13:17 100.99 100.99 100.99 100.99 0.8K
13:18 101.02 101.02 101.02 101.02 0.3K
13:19 101.01 101.01 101.01 101.01 0.5K
13:20 100.98 100.98 100.98 100.98 0.6K
13:21 101.01 101.01 101.01 101.01 0.2K
13:22 100.97 100.97 100.97 100.96 0.5K
13:23 100.96 100.96 100.93 100.93 1.2K
13:24 100.93 100.93 100.92 100.92 0.6K
13:25 100.92 100.92 100.90 100.90 0.5K
13:26 100.94 100.94 100.94 100.94 0.6K
13:27 100.92 100.92 100.92 100.92 0.5K
13:28 100.92 100.92 100.92 100.92 0.8K
13:29 100.94 100.97 100.94 100.97 3.3K
13:31 101.00 101.00 101.00 101.00 0.2K
13:32 100.97 100.98 100.97 100.98 1.0K
13:33 100.98 100.99 100.98 100.99 2.2K
13:34 100.99 101.01 100.98 101.00 3.0K
13:35 100.98 101.01 100.98 100.98 4.5K
13:36 100.97 100.97 100.97 100.97 0.6K
13:37 100.98 100.98 100.98 100.98 0.7K
13:38 100.95 100.95 100.94 100.94 1.1K
13:39 100.99 100.99 100.97 100.97 3.0K
13:41 100.92 100.92 100.92 100.92 3.1K
13:42 100.89 100.90 100.88 100.90 1.6K
13:43 100.92 100.92 100.90 100.91 1.1K
13:44 100.90 100.90 100.87 100.87 1.2K
13:45 100.88 100.88 100.88 100.88 0.9K
13:47 100.88 100.89 100.86 100.89 5.3K
13:48 100.88 100.88 100.87 100.87 1.8K
13:49 100.89 100.89 100.89 100.89 1.9K
13:50 100.89 100.90 100.87 100.87 1.2K
13:51 100.87 100.87 100.86 100.86 2.7K
13:52 100.84 100.85 100.82 100.85 3.2K
13:53 100.84 100.84 100.84 100.84 0.8K
13:54 100.85 100.85 100.85 100.85 0.3K
13:55 100.85 100.88 100.85 100.88 3.3K
13:56 100.85 100.88 100.85 100.88 1.2K
13:58 100.82 100.82 100.82 100.82 0.3K
13:59 100.82 100.82 100.80 100.80 0.7K
14:00 100.84 100.84 100.84 100.84 1.2K
14:01 100.84 100.84 100.84 100.84 2.3K
14:02 100.81 100.81 100.77 100.77 1.7K
14:03 100.77 100.78 100.75 100.78 1.2K
14:04 100.81 100.81 100.81 100.81 0.9K
14:05 100.83 100.83 100.83 100.83 0.1K
14:06 100.83 100.83 100.82 100.82 0.9K
14:07 100.83 100.83 100.78 100.78 2.8K
14:09 100.76 100.76 100.74 100.74 5.0K
14:10 100.78 100.78 100.77 100.77 1.5K
14:11 100.78 100.79 100.78 100.79 2.4K
14:12 100.80 100.83 100.80 100.80 2.9K
14:13 100.83 100.83 100.80 100.80 2.6K
14:15 100.76 100.78 100.76 100.78 4.6K
14:16 100.78 100.78 100.73 100.73 2.3K
14:17 100.75 100.75 100.75 100.75 0.6K
14:18 100.74 100.74 100.74 100.74 0.6K
14:19 100.73 100.73 100.73 100.73 1.4K
14:20 100.68 100.68 100.67 100.67 0.8K
14:21 100.69 100.71 100.69 100.71 1.8K
14:22 100.68 100.70 100.67 100.67 2.4K
14:24 100.65 100.66 100.63 100.63 0.6K
14:25 100.62 100.62 100.62 100.62 0.6K
14:26 100.58 100.58 100.58 100.58 1.1K
14:27 100.63 100.63 100.63 100.63 1.5K
14:28 100.62 100.64 100.62 100.63 0.6K
14:29 100.63 100.63 100.63 100.63 0.6K
14:30 100.58 100.59 100.57 100.59 1.6K
14:31 100.61 100.61 100.57 100.57 1.7K
14:32 100.59 100.63 100.59 100.63 1.4K
14:33 100.67 100.68 100.67 100.66 3.0K
14:34 100.64 100.70 100.62 100.62 3.5K
14:35 100.64 100.65 100.64 100.65 0.9K
14:36 100.67 100.69 100.67 100.69 0.3K
14:37 100.67 100.67 100.64 100.64 2.7K
14:38 100.63 100.64 100.62 100.62 0.5K
14:39 100.59 100.62 100.59 100.62 2.9K
14:41 100.59 100.59 100.57 100.57 2.3K
14:42 100.58 100.59 100.58 100.59 0.7K
14:43 100.59 100.59 100.59 100.59 0.4K
14:44 100.59 100.59 100.59 100.59 0.7K
14:45 100.61 100.61 100.61 100.61 1.0K
14:47 100.64 100.66 100.64 100.65 1.3K
14:48 100.64 100.65 100.64 100.65 2.7K
14:49 100.65 100.66 100.65 100.66 1.2K
14:50 100.67 100.67 100.67 100.67 0.4K
14:51 100.68 100.68 100.64 100.64 2.3K
14:52 100.62 100.62 100.61 100.61 1.6K
14:53 100.63 100.63 100.58 100.58 1.0K
14:54 100.60 100.60 100.60 100.60 0.4K
14:55 100.66 100.66 100.66 100.66 0.3K
14:56 100.73 100.73 100.65 100.69 2.1K
14:57 100.65 100.70 100.65 100.70 1.5K
14:58 100.71 100.71 100.71 100.71 0.4K
15:00 100.78 100.78 100.78 100.78 2.1K
15:01 100.81 100.82 100.81 100.82 1.1K
15:02 100.81 100.81 100.77 100.77 1.5K
15:03 100.77 100.77 100.76 100.77 1.6K
15:04 100.76 100.78 100.76 100.77 1.3K
15:05 100.75 100.80 100.74 100.80 3.8K
15:06 100.80 100.81 100.80 100.81 1.4K
15:08 100.84 100.84 100.79 100.79 2.4K
15:09 100.81 100.81 100.81 100.81 3.1K
15:10 100.85 100.85 100.85 100.85 0.7K
15:11 100.85 100.85 100.84 100.84 0.7K
15:12 100.86 100.86 100.80 100.80 1.9K
15:13 100.79 100.79 100.78 100.78 0.8K
15:14 100.77 100.78 100.77 100.77 0.6K
15:15 100.79 100.79 100.79 100.79 1.5K
15:16 100.80 100.81 100.80 100.81 0.4K
15:17 100.81 100.81 100.77 100.78 1.2K
15:18 100.77 100.80 100.77 100.77 3.9K
15:19 100.76 100.76 100.76 100.76 0.8K
15:20 100.74 100.75 100.74 100.74 4.7K
15:22 100.77 100.77 100.76 100.77 4.0K
15:23 100.77 100.78 100.77 100.78 2.8K
15:24 100.79 100.79 100.78 100.79 4.6K
15:25 100.79 100.81 100.78 100.81 5.0K
15:26 100.82 100.84 100.82 100.84 2.8K
15:27 100.83 100.85 100.83 100.85 1.4K
15:28 100.85 100.85 100.82 100.82 2.9K
15:30 100.84 100.84 100.77 100.77 9.1K
15:31 100.81 100.81 100.75 100.75 3.1K
15:32 100.74 100.74 100.73 100.73 0.4K
15:33 100.75 100.75 100.73 100.73 3.0K
15:34 100.73 100.74 100.72 100.72 6.3K
15:35 100.71 100.71 100.71 100.71 3.1K
15:36 100.69 100.69 100.69 100.69 1.1K
15:37 100.66 100.67 100.66 100.67 4.4K
15:38 100.68 100.68 100.68 100.68 0.4K
15:39 100.65 100.65 100.65 100.65 3.2K
15:40 100.65 100.69 100.65 100.67 5.0K
15:41 100.68 100.71 100.68 100.71 2.3K
15:42 100.72 100.74 100.72 100.72 2.1K
15:43 100.72 100.74 100.72 100.74 2.6K
15:44 100.72 100.72 100.65 100.65 3.4K
15:45 100.65 100.70 100.65 100.70 1.4K
15:46 100.70 100.74 100.70 100.74 6.3K
15:47 100.76 100.77 100.76 100.77 3.8K
15:48 100.78 100.78 100.76 100.76 3.2K
15:49 100.77 100.83 100.77 100.82 3.4K
15:50 100.73 100.73 100.66 100.70 13.5K
15:51 100.72 100.72 100.68 100.69 3.9K
15:52 100.68 100.75 100.68 100.75 4.9K
15:53 100.71 100.76 100.71 100.76 5.8K
15:54 100.81 100.81 100.73 100.77 1.9K
15:55 100.78 100.78 100.64 100.64 8.9K
15:56 100.68 100.70 100.66 100.70 2.9K
15:57 100.59 100.65 100.59 100.64 3.2K
15:58 100.59 100.61 100.57 100.60 2.4K
15:59 100.62 100.71 100.60 100.71 9.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available