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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 79.57 80.07 79.30 79.74 0.3M
2021-12-30 80.25 80.94 79.55 79.62 0.5M
2021-12-29 79.84 80.37 79.54 80.14 0.3M
2021-12-28 80.00 80.61 79.59 79.75 0.3M
2021-12-27 78.71 79.91 78.00 79.91 0.3M
2021-12-23 78.57 78.97 78.30 78.47 0.3M
2021-12-22 77.45 78.30 77.01 78.16 0.4M
2021-12-21 76.35 77.49 76.07 77.45 0.3M
2021-12-20 75.65 75.65 73.83 75.12 0.4M
2021-12-17 76.37 77.28 75.55 76.46 0.2M
2021-12-16 78.59 78.82 76.65 76.90 0.4M
2021-12-15 77.25 78.44 76.24 78.16 0.3M
2021-12-14 77.08 78.67 77.08 77.41 0.3M
2021-12-13 79.21 79.39 77.55 77.66 0.3M
2021-12-10 79.88 79.88 78.39 79.43 0.2M
2021-12-09 79.60 79.85 79.16 79.19 0.3M
2021-12-08 80.31 80.58 79.86 80.06 0.2M
2021-12-07 79.79 80.59 79.47 79.84 0.2M
2021-12-06 77.84 79.25 77.18 78.53 0.2M
2021-12-03 78.28 78.45 76.28 76.83 0.2M
2021-12-02 76.00 78.14 75.78 77.75 0.3M
2021-12-01 78.85 79.17 75.62 75.64 0.2M
2021-11-30 78.11 78.42 76.29 77.02 0.4M
2021-11-29 80.66 80.98 78.57 79.07 0.2M
2021-11-26 80.21 80.21 77.90 79.20 0.2M
2021-11-24 82.31 82.83 82.11 82.57 0.2M
2021-11-23 82.52 83.11 82.10 82.93 0.3M
2021-11-22 82.00 83.32 81.76 82.29 0.3M
2021-11-19 81.69 82.01 81.17 81.41 0.2M
2021-11-18 82.91 83.04 81.90 82.65 0.2M
2021-11-17 83.45 83.45 82.17 82.47 1.1M
2021-11-16 83.64 84.11 83.24 83.73 0.3M
2021-11-15 83.99 84.12 83.19 83.59 0.3M
2021-11-12 83.78 84.04 83.42 83.64 0.3M
2021-11-11 83.02 83.95 82.70 83.63 0.2M
2021-11-10 83.56 83.81 82.21 82.59 0.3M
2021-11-09 83.80 84.13 83.03 83.71 0.2M
2021-11-08 84.29 84.59 83.70 83.87 0.3M
2021-11-05 82.88 83.93 82.88 83.58 0.3M
2021-11-04 82.89 83.20 81.63 82.04 0.2M
2021-11-03 80.55 82.77 80.55 82.35 0.3M
2021-11-02 81.02 81.02 80.25 80.64 0.6M
2021-11-01 79.20 80.97 79.19 80.88 0.4M
2021-10-29 78.97 79.23 78.29 78.66 0.2M
2021-10-28 78.17 78.99 78.17 78.99 0.3M
2021-10-27 79.93 79.94 77.78 77.85 0.3M
2021-10-26 81.26 81.26 79.93 79.98 0.2M
2021-10-25 80.31 81.13 80.22 81.01 0.5M
2021-10-22 79.83 80.28 79.36 79.99 0.2M
2021-10-21 79.97 80.26 79.16 79.64 0.4M
2021-10-20 78.93 79.99 78.59 79.86 0.3M
2021-10-19 79.45 79.45 78.49 78.96 0.7M
2021-10-18 78.50 79.29 78.37 79.06 0.2M
2021-10-15 79.47 79.79 78.60 78.64 0.1M
2021-10-14 78.64 78.72 78.37 78.60 0.1M
2021-10-13 77.89 77.89 76.71 77.72 0.1M
2021-10-12 77.87 78.13 77.57 77.84 0.2M
2021-10-11 78.49 79.10 77.71 77.72 0.1M
2021-10-08 78.49 78.95 78.13 78.20 0.1M
2021-10-07 77.55 78.61 77.40 78.24 0.2M
2021-10-06 76.97 77.22 75.63 76.95 0.1M
2021-10-05 77.98 78.50 77.35 77.79 0.2M
2021-10-04 77.30 78.14 77.04 77.52 0.2M
2021-10-01 76.08 77.63 75.50 77.12 0.3M
2021-09-30 77.36 77.36 75.61 75.61 0.2M
2021-09-29 76.97 77.28 76.50 76.98 0.2M
2021-09-28 77.73 78.18 76.71 76.85 0.2M
2021-09-27 75.78 78.20 75.78 77.76 0.2M
2021-09-24 74.78 75.82 74.67 75.40 0.1M
2021-09-23 74.13 75.67 74.05 75.20 0.2M
2021-09-22 72.80 74.25 72.80 73.52 0.5M
2021-09-21 73.11 73.25 71.66 72.34 0.2M
2021-09-20 72.31 73.00 71.60 72.68 0.2M
2021-09-17 74.27 74.78 73.68 74.20 0.2M
2021-09-16 74.93 74.98 74.09 74.44 0.2M
2021-09-15 73.67 74.94 73.67 74.82 0.1M
2021-09-14 75.04 75.04 73.17 73.46 0.1M
2021-09-13 74.53 74.73 73.95 74.67 0.2M
2021-09-10 74.90 75.00 73.81 73.89 0.1M
2021-09-09 74.21 75.01 73.76 74.44 0.1M
2021-09-08 75.01 75.25 74.00 74.27 0.1M
2021-09-07 75.69 76.26 75.13 75.16 0.1M
2021-09-03 76.05 76.17 75.49 75.79 0.1M
2021-09-02 75.92 76.70 75.74 76.10 0.1M
2021-09-01 75.72 75.91 74.75 75.69 0.1M
2021-08-31 75.83 75.92 74.99 75.50 0.2M
2021-08-30 76.49 76.50 75.55 75.62 0.1M
2021-08-27 74.20 76.35 74.08 76.19 0.1M
2021-08-26 74.92 74.92 73.74 74.01 0.4M
2021-08-25 74.59 75.44 74.19 74.96 0.1M
2021-08-24 73.83 74.61 73.83 74.43 0.1M
2021-08-23 73.29 73.65 72.98 73.57 0.1M
2021-08-20 71.43 72.57 71.42 72.52 0.1M
2021-08-19 71.52 72.13 70.88 71.47 0.1M
2021-08-18 73.05 73.84 72.42 72.47 0.1M
2021-08-17 73.84 73.89 72.50 73.25 0.2M
2021-08-16 74.51 74.71 73.60 74.41 0.1M
2021-08-13 75.88 75.88 74.85 74.98 0.1M
2021-08-12 76.17 76.33 75.08 75.74 0.3M
2021-08-11 75.12 76.03 74.53 76.02 0.1M
2021-08-10 73.85 75.12 73.72 75.03 0.2M
2021-08-09 74.11 74.19 73.30 73.76 0.1M
2021-08-06 73.79 74.49 73.79 74.28 0.1M
2021-08-05 72.36 73.64 72.36 73.20 0.1M
2021-08-04 73.26 73.33 72.03 72.04 0.2M
2021-08-03 73.07 73.82 71.90 73.67 0.1M
2021-08-02 74.01 75.10 72.79 72.85 0.1M
2021-07-30 73.55 74.50 73.14 73.39 0.1M
2021-07-29 73.65 74.39 73.31 73.87 0.1M
2021-07-28 72.75 73.50 71.75 72.96 0.1M
2021-07-27 72.64 72.76 71.72 72.27 0.1M
2021-07-26 72.22 73.35 72.22 72.99 0.1M
2021-07-23 72.23 72.58 71.48 72.15 0.1M
2021-07-22 72.95 72.95 71.34 71.70 0.1M
2021-07-21 72.17 73.39 72.17 72.96 0.5M
2021-07-20 69.66 72.05 69.44 71.44 0.2M
2021-07-19 69.96 70.34 68.78 69.46 0.4M
2021-07-16 73.49 73.49 71.12 71.25 0.1M
2021-07-15 72.96 73.44 72.16 72.82 0.1M
2021-07-14 74.39 75.30 73.20 73.31 0.1M
2021-07-13 75.26 75.44 74.08 74.11 0.1M
2021-07-12 74.99 75.54 74.21 75.48 0.1M
2021-07-09 73.94 75.24 73.94 75.21 0.2M
2021-07-08 72.45 73.89 71.84 72.97 0.3M
2021-07-07 74.09 74.47 73.07 73.89 0.3M
2021-07-06 76.00 76.00 73.56 74.21 0.3M
2021-07-02 77.15 77.15 75.99 76.00 0.2M
2021-07-01 76.50 77.08 76.37 76.87 0.2M
2021-06-30 75.17 76.17 75.17 76.00 0.2M
2021-06-29 75.89 76.34 75.29 75.41 0.3M
2021-06-28 77.09 77.09 75.16 75.65 0.4M
2021-06-25 77.20 77.75 77.05 77.14 0.3M
2021-06-24 76.10 76.92 75.69 76.88 0.3M
2021-06-23 75.57 76.25 75.43 75.69 0.1M
2021-06-22 75.24 75.60 74.32 75.43 0.1M
2021-06-21 73.71 75.51 73.71 75.42 0.1M
2021-06-18 73.98 74.48 73.04 73.17 0.1M
2021-06-17 77.35 77.70 74.25 75.05 0.2M
2021-06-16 77.46 77.80 76.76 77.57 0.1M
2021-06-15 77.53 77.93 76.79 77.84 0.1M
2021-06-14 78.70 78.76 77.05 77.32 0.1M
2021-06-11 77.75 78.40 77.75 78.40 0.1M
2021-06-10 78.96 79.15 77.50 77.50 0.1M
2021-06-09 79.25 79.25 78.39 78.43 0.1M
2021-06-08 78.70 79.48 77.89 79.29 0.1M
2021-06-07 78.52 78.78 78.25 78.53 0.1M
2021-06-04 78.85 78.85 77.58 78.32 0.2M
2021-06-03 78.28 78.52 77.60 78.30 0.1M
2021-06-02 79.37 79.40 78.37 78.54 0.1M
2021-06-01 78.39 79.03 78.23 78.94 0.1M
2021-05-28 78.10 78.10 76.73 77.48 0.1M
2021-05-27 77.23 77.82 77.23 77.61 0.2M
2021-05-26 75.05 76.50 75.05 76.43 0.2M
2021-05-25 76.31 77.03 74.78 74.82 0.1M
2021-05-24 76.64 76.64 75.81 76.21 0.1M
2021-05-21 76.53 76.92 75.88 76.09 0.1M
2021-05-20 76.09 76.09 74.88 75.60 0.1M
2021-05-19 75.36 75.87 74.38 75.85 0.1M
2021-05-18 78.04 78.21 76.74 76.76 0.1M
2021-05-17 77.05 78.01 76.50 78.00 0.2M
2021-05-14 76.24 77.31 75.81 77.26 0.5M
2021-05-13 74.10 75.68 73.94 75.26 0.1M
2021-05-12 75.84 76.31 73.67 73.79 0.2M
2021-05-11 75.11 76.51 74.81 76.10 0.2M
2021-05-10 78.02 78.50 76.72 76.72 0.2M
2021-05-07 76.54 77.72 76.06 77.71 0.1M
2021-05-06 76.53 76.69 75.28 76.69 0.1M
2021-05-05 76.01 76.51 75.45 76.26 0.2M
2021-05-04 75.28 75.68 74.30 75.53 0.1M
2021-05-03 74.80 75.82 74.51 75.47 0.1M
2021-04-30 74.74 74.99 73.71 73.90 0.1M
2021-04-29 75.76 75.88 74.50 75.11 0.1M
2021-04-28 74.54 75.05 74.28 74.89 0.1M
2021-04-27 74.28 74.51 73.94 74.41 0.1M
2021-04-26 74.17 74.60 73.82 73.90 0.1M
2021-04-23 72.36 73.98 72.08 73.64 0.1M
2021-04-22 72.74 73.16 71.89 72.01 0.1M
2021-04-21 70.99 72.57 70.55 72.54 0.3M
2021-04-20 73.17 73.35 70.54 71.15 0.3M
2021-04-19 74.06 74.09 72.88 73.47 0.7M
2021-04-16 73.84 74.11 73.41 73.92 0.1M
2021-04-15 73.85 73.85 72.80 73.46 0.1M
2021-04-14 72.35 74.18 72.35 73.39 0.1M
2021-04-13 73.27 73.27 71.76 72.28 0.1M
2021-04-12 73.23 73.44 72.88 73.16 0.2M
2021-04-09 72.72 73.04 72.51 72.95 0.1M
2021-04-08 72.77 72.78 71.56 72.72 0.1M
2021-04-07 73.41 73.64 72.49 72.72 0.1M
2021-04-06 73.60 74.27 73.14 73.22 0.1M
2021-04-05 74.13 74.13 73.00 73.49 0.2M
2021-04-01 72.62 73.20 72.16 73.20 0.2M
2021-03-31 72.76 72.99 71.75 72.21 0.1M
2021-03-30 70.88 72.40 70.87 72.12 0.1M
2021-03-29 72.27 73.05 70.74 70.83 0.3M
2021-03-26 71.59 72.88 71.54 72.83 0.1M
2021-03-25 68.17 71.02 67.72 70.86 0.2M
2021-03-24 70.53 71.58 68.89 68.89 0.1M
2021-03-23 71.83 71.88 69.06 69.44 0.2M
2021-03-22 74.15 74.15 72.32 72.75 0.2M
2021-03-19 73.92 74.51 72.49 74.02 0.1M
2021-03-18 75.19 76.29 73.38 73.65 0.1M
2021-03-17 74.63 75.38 73.84 75.34 0.1M
2021-03-16 76.00 76.07 74.36 74.68 0.2M
2021-03-15 76.18 76.18 75.04 76.00 0.1M
2021-03-12 75.45 76.04 75.44 75.93 0.1M
2021-03-11 75.00 75.34 74.36 75.14 0.2M
2021-03-10 72.85 74.36 72.75 74.23 0.1M
2021-03-09 73.39 73.39 72.01 72.43 0.2M
2021-03-08 72.24 73.24 71.84 72.65 0.2M
2021-03-05 70.52 71.30 68.13 71.17 0.2M
2021-03-04 70.07 70.83 67.85 69.12 0.2M
2021-03-03 69.65 71.23 69.65 69.99 0.2M
2021-03-02 69.76 70.10 69.10 69.10 0.1M
2021-03-01 69.32 70.17 69.02 69.89 0.1M
2021-02-26 68.46 68.51 66.32 67.66 0.1M
2021-02-25 70.32 70.67 68.15 68.31 0.1M
2021-02-24 68.30 70.35 68.30 70.12 0.1M
2021-02-23 67.98 68.53 66.57 68.31 0.1M
2021-02-22 67.00 68.77 67.00 68.22 0.1M
2021-02-19 66.00 67.05 66.00 67.00 0.2M
2021-02-18 66.17 66.51 65.21 65.47 0.1M
2021-02-17 66.91 67.10 66.13 66.86 0.1M
2021-02-16 67.27 67.72 66.91 67.20 0.1M
2021-02-12 66.00 66.66 65.83 66.66 0.0M
2021-02-11 66.38 66.92 65.29 66.13 0.1M
2021-02-10 66.59 66.93 65.64 66.37 0.1M
2021-02-09 66.37 66.63 65.60 66.20 0.1M
2021-02-08 64.75 66.27 64.75 66.25 0.1M
2021-02-05 64.57 64.79 64.00 64.45 0.0M
2021-02-04 63.00 63.99 63.00 63.97 0.1M
2021-02-03 62.31 62.75 61.84 62.75 0.1M
2021-02-02 61.98 62.19 61.24 61.93 0.1M
2021-02-01 60.57 61.28 59.87 61.19 0.1M
2021-01-29 61.34 61.60 59.68 59.77 0.2M
2021-01-28 62.00 62.02 60.70 61.17 0.1M
2021-01-27 61.50 62.06 60.50 61.44 0.1M
2021-01-26 63.15 63.19 62.01 62.20 0.1M
2021-01-25 63.22 63.63 61.99 62.76 0.1M
2021-01-22 61.94 63.07 61.62 63.06 0.1M
2021-01-21 63.55 63.55 62.30 62.48 0.1M
2021-01-20 63.45 63.63 62.87 63.32 0.1M
2021-01-19 63.36 63.36 62.54 63.03 0.1M
2021-01-15 63.33 63.33 61.92 62.51 0.1M
2021-01-14 62.75 63.95 62.75 63.65 0.1M
2021-01-13 63.05 63.05 62.03 62.18 0.1M
2021-01-12 61.53 63.04 61.53 63.04 0.0M
2021-01-11 60.46 61.40 60.46 61.40 0.0M
2021-01-08 62.23 62.23 60.38 60.92 0.1M
2021-01-07 61.66 62.01 61.36 61.73 0.1M
2021-01-06 59.05 61.50 59.05 61.05 0.0M
2021-01-05 56.44 58.33 56.44 57.81 0.1M
2021-01-04 57.25 57.49 55.67 56.31 0.1M