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
09:30 100.50 100.56 100.50 100.56 17.4K
09:32 100.77 100.77 100.77 100.77 1.8K
09:33 100.77 100.77 100.77 100.77 0.3K
09:34 100.72 100.85 100.72 100.85 0.7K
09:35 100.87 100.92 100.87 100.92 1.7K
09:36 100.96 101.02 100.96 101.00 8.7K
09:37 100.97 101.01 100.97 101.01 1.6K
09:38 101.05 101.05 101.05 101.05 0.3K
09:39 101.11 101.11 101.09 101.09 2.6K
09:41 101.18 101.18 101.18 101.18 0.4K
09:42 101.19 101.19 101.19 101.19 1.0K
09:43 101.18 101.19 101.17 101.17 2.0K
09:44 101.20 101.23 101.20 101.23 0.8K
09:45 101.28 101.36 101.28 101.36 0.5K
09:46 101.30 101.48 101.30 101.48 6.0K
09:47 101.46 101.56 101.46 101.56 5.9K
09:48 101.53 101.57 101.51 101.53 11.1K
09:49 101.56 101.61 101.56 101.61 0.9K
09:50 101.54 101.54 101.53 101.53 1.1K
09:52 101.68 101.73 101.68 101.73 4.7K
09:53 101.73 101.73 101.73 101.73 0.9K
09:54 101.74 101.74 101.73 101.73 2.1K
09:56 101.64 101.64 101.64 101.64 0.1K
09:57 101.61 101.66 101.58 101.66 6.2K
09:58 101.62 101.71 101.61 101.70 3.5K
09:59 101.69 101.74 101.69 101.74 1.0K
10:00 101.82 101.82 101.75 101.75 2.5K
10:01 101.74 101.74 101.67 101.67 2.8K
10:02 101.71 101.71 101.66 101.66 1.1K
10:03 101.64 101.64 101.56 101.56 0.7K
10:04 101.56 101.56 101.53 101.53 0.8K
10:05 101.59 101.65 101.59 101.65 2.0K
10:06 101.75 101.75 101.70 101.72 1.5K
10:07 101.68 101.69 101.68 101.69 2.5K
10:09 101.71 101.78 101.71 101.78 0.9K
10:10 101.77 101.84 101.77 101.84 1.1K
10:11 101.83 101.83 101.83 101.83 4.9K
10:12 101.80 101.80 101.77 101.77 1.6K
10:13 101.73 101.73 101.70 101.72 5.1K
10:14 101.71 101.71 101.68 101.68 2.7K
10:15 101.59 101.60 101.59 101.59 2.2K
10:16 101.61 101.63 101.61 101.63 3.6K
10:17 101.59 101.59 101.59 101.59 0.5K
10:18 101.59 101.59 101.58 101.59 1.2K
10:19 101.62 101.62 101.62 101.62 2.8K
10:21 101.58 101.58 101.53 101.53 1.7K
10:22 101.45 101.48 101.45 101.48 1.9K
10:24 101.52 101.52 101.48 101.51 1.6K
10:25 101.48 101.48 101.44 101.44 0.7K
10:26 101.43 101.43 101.43 101.43 0.3K
10:27 101.44 101.46 101.44 101.46 1.6K
10:29 101.40 101.53 101.30 101.49 25.9K
10:30 101.52 101.52 101.47 101.48 0.8K
10:31 101.46 101.48 101.45 101.48 2.2K
10:32 101.46 101.53 101.46 101.50 4.2K
10:33 101.49 101.49 101.47 101.47 0.5K
10:34 101.44 101.47 101.44 101.47 3.7K
10:36 101.42 101.43 101.42 101.43 0.4K
10:37 101.46 101.47 101.46 101.47 1.5K
10:38 101.50 101.55 101.49 101.52 5.1K
10:39 101.50 101.54 101.50 101.53 1.2K
10:40 101.60 101.60 101.58 101.58 0.4K
10:41 101.58 101.64 101.56 101.64 1.9K
10:42 101.65 101.65 101.65 101.65 0.7K
10:43 101.69 101.72 101.68 101.72 3.6K
10:44 101.77 101.77 101.76 101.76 1.2K
10:45 101.75 101.75 101.75 101.75 0.6K
10:46 101.72 101.77 101.72 101.77 4.8K
10:47 101.74 101.74 101.70 101.70 0.7K
10:48 101.71 101.73 101.71 101.71 1.5K
10:49 101.72 101.78 101.72 101.78 2.9K
10:50 101.76 101.76 101.73 101.73 0.9K
10:51 101.70 101.72 101.69 101.72 2.3K
10:52 101.73 101.76 101.73 101.76 2.2K
10:54 101.74 101.74 101.74 101.74 0.8K
10:55 101.72 101.78 101.72 101.78 3.3K
10:56 101.77 101.79 101.75 101.75 18.7K
10:57 101.75 101.75 101.75 101.75 1.7K
10:58 101.75 101.75 101.74 101.74 0.8K
10:59 101.76 101.76 101.73 101.73 0.4K
11:00 101.70 101.70 101.65 101.65 2.9K
11:01 101.65 101.65 101.65 101.65 0.4K
11:02 101.65 101.65 101.58 101.60 1.6K
11:03 101.59 101.61 101.59 101.61 0.7K
11:04 101.57 101.60 101.57 101.60 1.7K
11:05 101.61 101.68 101.61 101.68 2.0K
11:06 101.65 101.65 101.62 101.62 0.9K
11:07 101.55 101.55 101.55 101.55 0.7K
11:08 101.58 101.58 101.58 101.58 0.7K
11:09 101.53 101.54 101.51 101.51 5.2K
11:10 101.52 101.52 101.52 101.52 0.3K
11:11 101.53 101.59 101.53 101.59 0.8K
11:12 101.58 101.58 101.56 101.56 0.9K
11:13 101.58 101.58 101.53 101.53 0.8K
11:14 101.53 101.53 101.49 101.49 1.2K
11:15 101.52 101.52 101.51 101.51 2.2K
11:17 101.49 101.49 101.49 101.49 0.5K
11:18 101.51 101.51 101.51 101.51 1.4K
11:19 101.50 101.50 101.48 101.49 1.3K
11:20 101.48 101.48 101.45 101.45 0.9K
11:21 101.45 101.45 101.45 101.45 0.8K
11:22 101.44 101.44 101.44 101.44 0.8K
11:23 101.43 101.44 101.42 101.42 1.5K
11:24 101.45 101.45 101.42 101.43 2.3K
11:25 101.46 101.46 101.46 101.46 0.6K
11:26 101.42 101.42 101.42 101.42 1.8K
11:27 101.41 101.41 101.41 101.41 1.0K
11:29 101.39 101.40 101.39 101.40 1.5K
11:30 101.39 101.41 101.37 101.41 1.9K
11:31 101.39 101.44 101.39 101.42 0.9K
11:32 101.40 101.41 101.40 101.41 1.3K
11:34 101.40 101.41 101.39 101.39 1.5K
11:35 101.38 101.38 101.35 101.35 0.4K
11:36 101.37 101.37 101.37 101.37 0.5K
11:37 101.40 101.44 101.39 101.41 3.5K
11:38 101.41 101.41 101.38 101.38 1.1K
11:39 101.43 101.44 101.43 101.44 2.1K
11:40 101.43 101.43 101.42 101.43 1.8K
11:41 101.43 101.43 101.38 101.38 1.4K
11:43 101.36 101.36 101.34 101.34 0.9K
11:44 101.35 101.38 101.35 101.38 0.4K
11:45 101.34 101.34 101.30 101.30 1.1K
11:46 101.28 101.28 101.28 101.28 0.2K
11:47 101.27 101.28 101.26 101.27 3.1K
11:48 101.22 101.22 101.22 101.22 0.4K
11:49 101.20 101.20 101.20 101.20 1.3K
11:50 101.26 101.27 101.26 101.27 0.9K
11:51 101.24 101.24 101.24 101.24 1.1K
11:52 101.20 101.20 101.20 101.20 0.2K
11:53 101.22 101.22 101.22 101.22 0.9K
11:54 101.23 101.23 101.20 101.21 3.5K
11:56 101.22 101.22 101.18 101.18 1.1K
11:57 101.20 101.24 101.20 101.21 1.3K
11:58 101.21 101.21 101.21 101.21 1.0K
12:00 101.22 101.22 101.22 101.22 0.9K
12:01 101.21 101.21 101.18 101.18 1.5K
12:02 101.20 101.20 101.19 101.20 1.6K
12:03 101.23 101.24 101.23 101.24 0.9K
12:04 101.24 101.26 101.23 101.26 1.9K
12:05 101.31 101.31 101.31 101.31 0.6K
12:06 101.26 101.27 101.26 101.27 0.5K
12:08 101.21 101.23 101.21 101.23 1.2K
12:09 101.21 101.21 101.21 101.21 0.1K
12:10 101.22 101.22 101.22 101.22 2.0K
12:11 101.18 101.21 101.18 101.20 3.4K
12:12 101.21 101.21 101.17 101.17 2.8K
12:13 101.19 101.22 101.19 101.20 1.1K
12:14 101.20 101.21 101.20 101.21 1.2K
12:15 101.22 101.22 101.19 101.19 1.2K
12:16 101.15 101.15 101.15 101.15 0.4K
12:17 101.18 101.18 101.14 101.14 1.6K
12:18 101.16 101.18 101.16 101.18 2.0K
12:20 101.23 101.23 101.23 101.23 1.4K
12:21 101.28 101.31 101.28 101.29 1.4K
12:22 101.28 101.28 101.26 101.26 1.0K
12:23 101.25 101.25 101.21 101.21 1.2K
12:24 101.24 101.24 101.24 101.24 0.6K
12:25 101.27 101.27 101.24 101.24 0.8K
12:26 101.25 101.29 101.25 101.29 1.6K
12:27 101.32 101.32 101.31 101.31 1.0K
12:28 101.32 101.33 101.32 101.33 0.5K
12:29 101.30 101.30 101.30 101.30 0.6K
12:30 101.28 101.28 101.21 101.21 0.6K
12:31 101.23 101.23 101.23 101.23 0.2K
12:32 101.23 101.23 101.22 101.23 1.4K
12:33 101.25 101.29 101.25 101.29 3.1K
12:34 101.31 101.35 101.31 101.33 2.2K
12:35 101.22 101.37 101.22 101.26 5.1K
12:36 101.26 101.26 101.13 101.15 2.7K
12:37 101.19 101.21 101.19 101.21 1.6K
12:38 101.25 101.31 101.25 101.31 1.7K
12:39 101.29 101.29 101.27 101.27 0.8K
12:40 101.21 101.21 101.21 101.21 0.6K
12:41 101.23 101.23 101.23 101.23 0.3K
12:42 101.26 101.28 101.26 101.28 1.6K
12:43 101.26 101.27 101.22 101.25 3.0K
12:44 101.27 101.27 101.27 101.27 0.2K
12:45 101.29 101.29 101.29 101.29 0.4K
12:46 101.29 101.29 101.28 101.28 1.2K
12:47 101.32 101.32 101.32 101.32 0.4K
12:48 101.35 101.35 101.35 101.35 0.5K
12:49 101.35 101.35 101.35 101.35 0.3K
12:50 101.35 101.35 101.32 101.32 2.2K
12:52 101.33 101.33 101.31 101.33 1.9K
12:53 101.35 101.35 101.35 101.35 0.5K
12:54 101.38 101.38 101.38 101.38 0.3K
12:55 101.35 101.35 101.29 101.29 2.6K
12:57 101.25 101.25 101.25 101.25 0.5K
12:58 101.26 101.26 101.26 101.26 0.5K
13:01 101.24 101.25 101.22 101.22 1.9K
13:03 101.25 101.25 101.25 101.25 0.5K
13:04 101.17 101.17 101.13 101.13 1.0K
13:05 101.18 101.18 101.18 101.18 0.2K
13:06 101.12 101.12 101.11 101.12 1.0K
13:07 101.10 101.10 101.06 101.06 2.8K
13:08 101.10 101.10 101.10 101.10 0.3K
13:09 101.13 101.14 101.13 101.14 1.7K
13:10 101.12 101.14 101.12 101.14 0.4K
13:11 101.13 101.13 101.10 101.10 0.8K
13:12 101.10 101.10 101.10 101.10 0.3K
13:13 101.12 101.12 101.12 101.12 1.5K
13:15 101.12 101.12 101.09 101.10 5.2K
13:17 101.02 101.08 101.02 101.06 2.4K
13:18 101.07 101.07 101.03 101.03 1.1K
13:19 101.01 101.03 101.01 101.02 1.3K
13:20 101.01 101.01 100.95 100.95 1.4K
13:22 101.04 101.04 101.01 101.03 6.8K
13:23 101.03 101.04 101.03 101.04 0.4K
13:24 101.04 101.04 100.96 101.03 1.5K
13:25 101.01 101.07 101.01 101.05 1.9K
13:26 101.01 101.02 100.98 100.98 0.9K
13:27 100.95 100.95 100.87 100.87 1.0K
13:28 100.88 100.88 100.88 100.88 1.2K
13:29 100.86 100.87 100.86 100.87 0.5K
13:30 100.79 100.79 100.79 100.79 0.4K
13:31 100.79 100.79 100.75 100.76 1.0K
13:32 100.84 100.84 100.83 100.83 2.1K
13:33 100.81 100.82 100.81 100.82 0.8K
13:34 100.75 100.75 100.75 100.75 0.4K
13:35 100.72 100.72 100.71 100.71 1.6K
13:37 100.69 100.69 100.68 100.68 1.6K
13:38 100.76 100.76 100.76 100.76 0.8K
13:39 100.73 100.73 100.67 100.67 0.7K
13:40 100.68 100.68 100.60 100.61 4.5K
13:41 100.62 100.62 100.58 100.58 0.9K
13:42 100.63 100.67 100.62 100.67 3.5K
13:43 100.61 100.67 100.58 100.67 1.9K
13:44 100.67 100.67 100.59 100.59 1.0K
13:45 100.62 100.62 100.54 100.54 2.3K
13:46 100.55 100.55 100.49 100.49 1.5K
13:47 100.62 100.62 100.62 100.62 0.4K
13:48 100.62 100.62 100.62 100.62 0.8K
13:49 100.66 100.66 100.64 100.64 5.1K
13:50 100.62 100.62 100.58 100.62 3.8K
13:51 100.64 100.67 100.63 100.63 0.7K
13:52 100.57 100.57 100.57 100.57 0.4K
13:53 100.53 100.53 100.50 100.50 0.9K
13:54 100.53 100.53 100.53 100.53 0.6K
13:55 100.59 100.59 100.54 100.54 1.6K
13:57 100.52 100.52 100.51 100.51 1.0K
13:58 100.56 100.58 100.56 100.58 0.5K
13:59 100.56 100.56 100.52 100.52 1.8K
14:00 100.47 100.47 100.43 100.43 4.4K
14:01 100.45 100.46 100.45 100.46 0.5K
14:02 100.50 100.58 100.50 100.58 1.8K
14:03 100.55 100.55 100.46 100.46 2.5K
14:04 100.46 100.46 100.46 100.46 0.5K
14:05 100.43 100.43 100.39 100.39 2.0K
14:06 100.49 100.49 100.49 100.49 0.6K
14:07 100.48 100.49 100.48 100.48 1.7K
14:08 100.48 100.48 100.48 100.48 0.8K
14:10 100.49 100.50 100.47 100.49 3.9K
14:11 100.49 100.49 100.46 100.46 1.1K
14:12 100.45 100.52 100.45 100.50 2.8K
14:13 100.47 100.47 100.46 100.46 1.7K
14:14 100.48 100.48 100.48 100.48 0.4K
14:15 100.47 100.47 100.44 100.44 2.5K
14:16 100.45 100.46 100.39 100.39 5.4K
14:17 100.39 100.41 100.39 100.41 0.9K
14:18 100.40 100.42 100.39 100.40 1.4K
14:19 100.38 100.38 100.33 100.33 1.0K
14:20 100.37 100.37 100.34 100.34 0.8K
14:22 100.33 100.33 100.32 100.32 0.6K
14:23 100.36 100.37 100.34 100.37 1.6K
14:24 100.35 100.35 100.32 100.35 3.4K
14:25 100.38 100.44 100.38 100.44 2.8K
14:26 100.43 100.43 100.41 100.41 0.7K
14:27 100.42 100.44 100.38 100.44 31.0K
14:28 100.43 100.43 100.41 100.43 1.2K
14:29 100.41 100.41 100.38 100.38 1.3K
14:30 100.40 100.40 100.40 100.40 0.8K
14:31 100.45 100.50 100.45 100.50 2.5K
14:32 100.48 100.49 100.47 100.49 1.5K
14:33 100.50 100.50 100.48 100.50 2.1K
14:34 100.49 100.52 100.49 100.52 1.2K
14:35 100.49 100.49 100.49 100.49 0.2K
14:36 100.52 100.53 100.51 100.53 1.7K
14:37 100.52 100.52 100.47 100.47 1.6K
14:38 100.49 100.51 100.49 100.51 2.3K
14:39 100.51 100.51 100.47 100.47 2.5K
14:40 100.47 100.47 100.47 100.47 0.3K
14:41 100.44 100.44 100.44 100.44 0.8K
14:42 100.46 100.48 100.46 100.48 1.8K
14:43 100.46 100.46 100.45 100.46 1.2K
14:44 100.48 100.48 100.46 100.48 1.3K
14:45 100.52 100.52 100.52 100.52 1.7K
14:46 100.54 100.56 100.54 100.56 4.7K
14:47 100.56 100.58 100.56 100.58 0.4K
14:48 100.57 100.57 100.56 100.56 0.9K
14:49 100.51 100.51 100.48 100.48 0.8K
14:50 100.47 100.47 100.43 100.43 2.2K
14:51 100.45 100.45 100.42 100.43 2.4K
14:52 100.42 100.43 100.41 100.43 1.8K
14:53 100.38 100.40 100.38 100.39 5.7K
14:54 100.42 100.45 100.42 100.44 3.7K
14:55 100.42 100.43 100.39 100.41 3.6K
14:56 100.38 100.38 100.35 100.35 0.8K
14:57 100.34 100.34 100.30 100.30 14.3K
14:58 100.31 100.36 100.31 100.33 6.4K
14:59 100.32 100.32 100.32 100.32 0.5K
15:00 100.36 100.46 100.36 100.46 5.4K
15:01 100.45 100.45 100.44 100.45 6.4K
15:02 100.44 100.44 100.34 100.34 2.4K
15:04 100.35 100.35 100.30 100.32 4.4K
15:05 100.34 100.36 100.34 100.36 2.9K
15:06 100.34 100.37 100.34 100.36 1.2K
15:07 100.37 100.38 100.35 100.38 3.1K
15:08 100.34 100.34 100.29 100.29 2.4K
15:09 100.28 100.30 100.28 100.30 1.5K
15:10 100.31 100.33 100.28 100.33 6.3K
15:11 100.32 100.32 100.30 100.31 5.0K
15:12 100.30 100.32 100.30 100.32 1.9K
15:13 100.35 100.35 100.35 100.35 0.8K
15:14 100.36 100.36 100.33 100.33 2.1K
15:15 100.33 100.35 100.32 100.33 3.8K
15:16 100.40 100.40 100.40 100.40 1.4K
15:17 100.42 100.42 100.42 100.42 5.2K
15:18 100.40 100.41 100.40 100.41 2.9K
15:19 100.40 100.40 100.40 100.40 1.2K
15:20 100.39 100.39 100.33 100.34 11.9K
15:21 100.31 100.32 100.28 100.28 2.1K
15:22 100.31 100.31 100.31 100.31 3.7K
15:23 100.33 100.36 100.33 100.36 10.1K
15:24 100.35 100.35 100.33 100.33 1.6K
15:25 100.33 100.34 100.29 100.30 5.4K
15:26 100.34 100.37 100.33 100.33 3.0K
15:27 100.34 100.34 100.32 100.32 0.5K
15:28 100.32 100.36 100.32 100.36 6.1K
15:29 100.33 100.33 100.31 100.31 1.0K
15:30 100.31 100.31 100.29 100.29 2.2K
15:31 100.29 100.30 100.29 100.29 3.6K
15:32 100.35 100.36 100.35 100.36 1.1K
15:33 100.38 100.39 100.38 100.39 2.2K
15:34 100.39 100.39 100.39 100.39 1.3K
15:35 100.40 100.40 100.37 100.37 4.5K
15:36 100.39 100.41 100.38 100.41 5.3K
15:37 100.42 100.44 100.42 100.42 2.1K
15:38 100.42 100.42 100.41 100.41 0.9K
15:39 100.39 100.51 100.39 100.51 4.2K
15:40 100.53 100.53 100.47 100.49 2.0K
15:41 100.49 100.53 100.48 100.48 2.7K
15:42 100.50 100.54 100.50 100.53 1.8K
15:43 100.52 100.54 100.52 100.52 3.4K
15:44 100.50 100.53 100.50 100.51 2.1K
15:45 100.52 100.56 100.52 100.56 4.3K
15:46 100.55 100.56 100.54 100.55 2.2K
15:47 100.50 100.50 100.43 100.43 2.4K
15:48 100.45 100.45 100.45 100.45 0.8K
15:49 100.46 100.50 100.46 100.49 3.2K
15:50 100.48 100.50 100.46 100.47 5.7K
15:51 100.51 100.53 100.51 100.53 1.5K
15:52 100.56 100.61 100.56 100.60 8.0K
15:53 100.58 100.61 100.58 100.59 2.6K
15:54 100.56 100.56 100.56 100.56 1.7K
15:55 100.48 100.48 100.41 100.40 1.7K
15:56 100.42 100.42 100.35 100.35 0.7K
15:57 100.39 100.39 100.30 100.30 1.5K
15:58 100.28 100.28 100.26 100.27 0.5K
15:59 100.29 100.38 100.27 100.38 8.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available