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
2022-12-30 74.14 74.68 73.98 74.51 0.7M
2022-12-29 73.69 74.94 73.53 74.79 0.7M
2022-12-28 74.92 75.01 73.18 73.23 0.4M
2022-12-27 75.10 75.29 74.50 74.93 0.3M
2022-12-23 73.97 74.92 73.78 74.92 0.3M
2022-12-22 74.64 74.64 72.72 73.87 0.3M
2022-12-21 74.32 75.24 74.32 75.12 0.3M
2022-12-20 73.17 74.06 72.99 73.57 0.3M
2022-12-19 73.88 74.35 72.87 73.17 0.5M
2022-12-16 73.68 74.03 73.15 73.83 0.3M
2022-12-15 75.15 75.28 74.16 74.50 0.4M
2022-12-14 77.12 77.53 76.01 76.52 0.4M
2022-12-13 78.95 79.27 76.73 77.01 0.3M
2022-12-12 75.91 76.95 75.50 76.73 0.4M
2022-12-09 76.44 76.67 75.75 75.78 0.3M
2022-12-08 77.39 77.70 76.43 76.72 0.3M
2022-12-07 77.00 77.42 76.65 76.75 0.2M
2022-12-06 77.56 77.97 76.50 77.10 0.6M
2022-12-05 80.03 80.03 77.28 77.57 0.5M
2022-12-02 79.16 80.54 79.01 80.24 0.3M
2022-12-01 80.76 81.24 79.89 79.97 0.4M
2022-11-30 79.37 80.54 78.05 80.54 0.4M
2022-11-29 78.69 79.35 78.66 79.03 0.4M
2022-11-28 79.28 79.49 78.17 78.38 0.5M
2022-11-25 79.79 80.34 79.60 79.96 0.1M
2022-11-23 79.67 79.98 79.22 79.79 0.4M
2022-11-22 78.85 79.91 78.85 79.86 0.3M
2022-11-21 78.29 78.47 77.39 78.34 0.3M
2022-11-18 79.02 79.25 77.97 78.70 0.5M
2022-11-17 77.41 78.29 77.15 78.21 0.4M
2022-11-16 79.53 79.53 78.19 78.41 0.5M
2022-11-15 80.06 80.69 79.45 79.93 0.5M
2022-11-14 79.17 80.02 78.72 78.80 0.3M
2022-11-11 79.26 80.33 79.23 79.53 0.3M
2022-11-10 77.38 78.75 77.06 78.74 0.3M
2022-11-09 76.37 76.43 74.42 74.59 0.5M
2022-11-08 77.35 77.76 76.05 77.01 0.4M
2022-11-07 76.55 77.10 75.86 77.01 0.3M
2022-11-04 75.70 76.53 74.68 76.03 0.4M
2022-11-03 73.74 74.80 73.12 74.35 0.3M
2022-11-02 76.61 77.32 74.47 74.51 0.4M
2022-11-01 77.29 77.29 76.34 76.76 0.6M
2022-10-31 75.88 76.75 75.74 76.45 0.5M
2022-10-28 75.20 76.32 74.57 76.28 0.5M
2022-10-27 75.43 76.07 74.72 74.85 0.7M
2022-10-26 74.61 75.80 74.17 74.68 0.3M
2022-10-25 72.85 74.49 72.80 74.26 0.4M
2022-10-24 72.49 73.09 72.11 72.92 0.3M
2022-10-21 70.64 72.37 70.48 72.25 0.5M
2022-10-20 71.69 72.54 70.20 70.45 0.4M
2022-10-19 71.82 72.41 70.78 71.53 0.4M
2022-10-18 73.02 73.66 71.73 72.37 0.4M
2022-10-17 71.12 72.05 70.90 71.62 0.4M
2022-10-14 71.99 72.37 69.80 69.88 0.4M
2022-10-13 68.29 71.93 67.82 71.58 0.4M
2022-10-12 69.38 70.11 68.83 69.57 0.9M
2022-10-11 69.20 70.51 68.53 69.49 1.8M
2022-10-10 69.72 70.21 69.12 69.52 1.3M
2022-10-07 70.55 70.72 69.22 69.53 1.6M
2022-10-06 70.81 71.66 70.58 71.08 2.2M
2022-10-05 70.31 71.40 69.95 71.15 1.4M
2022-10-04 69.83 71.27 69.74 71.26 1.4M
2022-10-03 67.19 68.82 66.66 68.43 1.7M
2022-09-30 66.39 67.58 65.88 66.14 1.4M
2022-09-29 67.00 67.00 65.61 66.58 1.2M
2022-09-28 66.22 68.25 65.84 67.80 1.5M
2022-09-27 66.32 66.86 65.11 65.83 1.5M
2022-09-26 66.12 67.20 65.29 65.42 1.8M
2022-09-23 67.55 67.55 65.57 66.43 1.7M
2022-09-22 70.11 70.29 68.48 68.59 1.1M
2022-09-21 71.62 72.03 70.00 70.01 0.8M
2022-09-20 71.41 71.41 70.39 71.00 0.9M
2022-09-19 70.52 72.52 70.49 72.36 1.0M
2022-09-16 71.55 71.65 70.49 71.39 0.8M
2022-09-15 72.35 73.33 72.08 72.40 1.2M
2022-09-14 73.00 73.02 72.00 72.81 1.0M
2022-09-13 73.81 74.29 72.32 72.65 1.2M
2022-09-12 75.29 75.93 75.05 75.52 0.6M
2022-09-09 73.69 74.72 73.69 74.60 0.8M
2022-09-08 72.34 72.96 71.66 72.95 0.9M
2022-09-07 71.72 72.86 71.41 72.77 0.9M
2022-09-06 73.33 73.33 71.64 72.00 1.3M
2022-09-02 74.19 74.25 72.47 72.84 1.0M
2022-09-01 73.44 73.44 72.34 73.05 1.2M
2022-08-31 74.82 74.83 74.01 74.04 0.8M
2022-08-30 76.42 76.42 74.36 74.78 1.3M
2022-08-29 76.35 77.04 75.96 76.28 1.0M
2022-08-26 79.18 79.19 76.83 76.87 0.8M
2022-08-25 78.16 79.06 77.78 79.06 0.6M
2022-08-24 77.55 77.99 77.22 77.72 0.7M
2022-08-23 77.62 78.55 77.52 77.64 0.6M
2022-08-22 77.87 77.87 76.94 77.27 0.6M
2022-08-19 79.26 79.36 78.42 78.68 0.5M
2022-08-18 79.13 80.02 78.95 79.96 0.5M
2022-08-17 79.04 79.31 78.26 78.83 0.3M
2022-08-16 79.18 80.22 79.07 79.80 0.6M
2022-08-15 78.39 79.07 77.82 79.07 0.4M
2022-08-12 78.48 79.34 78.04 79.34 0.9M
2022-08-11 77.74 78.59 77.74 78.05 0.6M
2022-08-10 76.19 77.05 76.05 76.81 0.7M
2022-08-09 75.50 75.84 74.70 75.07 0.5M
2022-08-08 75.70 76.41 75.47 75.71 0.6M
2022-08-05 74.18 75.48 74.10 75.21 0.6M
2022-08-04 75.44 75.49 74.67 74.71 0.5M
2022-08-03 75.59 75.74 74.78 75.47 0.4M
2022-08-02 75.50 75.67 74.61 74.82 0.7M
2022-08-01 75.25 76.20 74.44 75.73 0.8M
2022-07-29 75.07 75.93 74.95 75.74 0.7M
2022-07-28 74.45 74.92 73.23 74.84 0.7M
2022-07-27 72.82 74.40 72.45 74.10 0.9M
2022-07-26 72.46 72.90 72.08 72.30 0.7M
2022-07-25 72.22 72.87 71.68 72.84 0.7M
2022-07-22 72.73 72.99 71.20 71.75 0.3M
2022-07-21 72.30 72.50 71.23 72.50 0.8M
2022-07-20 71.69 73.00 71.48 72.90 1.1M
2022-07-19 70.20 72.06 70.20 71.98 0.7M
2022-07-18 69.62 70.43 69.12 69.33 0.7M
2022-07-15 68.24 68.93 67.47 68.88 0.8M
2022-07-14 67.15 67.39 66.20 67.35 0.8M
2022-07-13 67.59 68.62 67.24 68.28 1.1M
2022-07-12 68.02 69.04 67.90 68.33 0.7M
2022-07-11 68.52 68.86 68.20 68.41 0.8M
2022-07-08 69.14 69.56 68.45 69.11 0.7M
2022-07-07 68.23 69.44 68.23 69.15 1.0M
2022-07-06 67.99 68.36 66.41 67.42 1.1M
2022-07-05 67.67 68.36 66.58 68.36 0.8M
2022-07-01 68.18 69.08 67.19 68.97 0.9M
2022-06-30 68.08 69.25 67.61 68.36 1.1M
2022-06-29 70.51 70.51 68.71 69.17 1.2M
2022-06-28 71.44 72.11 70.15 70.37 1.1M
2022-06-27 70.41 71.43 70.16 70.85 1.1M
2022-06-24 68.54 70.39 68.54 70.07 0.7M
2022-06-23 68.70 68.81 66.92 67.93 1.4M
2022-06-22 68.55 69.27 68.13 68.49 1.5M
2022-06-21 69.94 70.55 69.30 69.75 1.4M
2022-06-17 69.48 70.19 68.24 68.86 1.6M
2022-06-16 71.66 71.69 68.77 69.24 2.4M
2022-06-15 73.46 74.07 72.03 73.21 1.0M
2022-06-14 72.91 73.58 72.01 72.81 1.9M
2022-06-13 74.06 74.40 72.10 72.54 1.9M
2022-06-10 77.14 77.59 75.69 76.13 1.7M
2022-06-09 79.48 79.73 78.38 78.42 1.2M
2022-06-08 81.36 81.36 79.56 79.99 0.9M
2022-06-07 79.87 81.58 79.59 81.58 0.9M
2022-06-06 80.38 80.78 79.70 80.42 1.5M
2022-06-03 79.24 79.67 78.94 79.52 1.4M
2022-06-02 78.45 79.98 78.40 79.98 1.2M
2022-06-01 78.89 79.36 77.33 78.58 2.0M
2022-05-31 79.27 79.35 78.13 78.50 1.9M
2022-05-27 77.70 79.38 77.65 79.38 1.6M
2022-05-26 76.29 77.98 76.29 77.61 1.3M
2022-05-25 73.39 76.05 73.39 75.71 0.8M
2022-05-24 73.71 73.99 72.19 73.72 1.0M
2022-05-23 73.96 74.94 73.43 74.55 1.0M
2022-05-20 74.28 74.39 71.62 73.28 1.3M
2022-05-19 72.92 74.49 72.82 73.49 1.0M
2022-05-18 75.87 75.91 73.25 73.78 0.7M
2022-05-17 75.40 76.78 75.31 76.71 1.3M
2022-05-16 74.14 74.96 73.58 74.36 0.8M
2022-05-13 73.48 75.06 73.48 74.36 1.0M
2022-05-12 71.86 73.03 71.04 72.53 1.2M
2022-05-11 73.39 75.12 72.08 72.25 1.4M
2022-05-10 74.55 74.79 71.84 73.31 1.2M
2022-05-09 75.19 75.54 73.39 73.74 1.3M
2022-05-06 76.89 77.31 75.54 76.42 0.9M
2022-05-05 79.01 79.31 75.95 77.20 0.9M
2022-05-04 77.78 79.84 76.87 79.73 0.5M
2022-05-03 75.81 77.71 75.76 77.37 1.0M
2022-05-02 74.99 76.05 74.00 75.73 1.2M
2022-04-29 76.90 77.62 74.94 75.13 0.7M
2022-04-28 76.21 77.59 74.76 77.16 0.9M
2022-04-27 75.40 76.07 74.74 75.37 1.2M
2022-04-26 76.75 76.98 75.19 75.20 1.0M
2022-04-25 76.32 77.31 74.67 77.18 1.0M
2022-04-22 79.41 79.51 77.11 77.26 1.2M
2022-04-21 82.49 82.67 79.42 79.75 0.9M
2022-04-20 81.67 82.10 81.24 81.74 1.0M
2022-04-19 79.67 81.23 79.67 81.05 0.7M
2022-04-18 79.25 80.13 79.24 79.70 0.6M
2022-04-14 79.36 79.93 79.06 79.21 0.8M
2022-04-13 77.97 79.42 77.74 79.33 0.5M
2022-04-12 77.93 79.20 77.45 77.66 0.9M
2022-04-11 77.18 78.46 77.02 77.21 0.9M
2022-04-08 77.14 78.11 76.97 77.55 0.7M
2022-04-07 77.25 77.64 75.91 77.14 0.6M
2022-04-06 77.86 78.00 76.81 77.20 0.7M
2022-04-05 80.02 80.60 78.10 78.19 0.8M
2022-04-04 80.71 80.71 79.54 79.89 0.6M
2022-04-01 80.37 80.84 79.55 80.31 0.8M
2022-03-31 80.92 81.51 79.85 79.86 0.7M
2022-03-30 82.50 82.83 80.73 81.10 0.7M
2022-03-29 81.45 82.70 81.40 82.57 0.6M
2022-03-28 81.72 81.72 80.44 81.19 0.5M
2022-03-25 81.15 82.13 81.05 82.12 0.7M
2022-03-24 80.65 81.00 80.15 80.99 0.6M
2022-03-23 81.31 81.41 80.17 80.20 0.5M
2022-03-22 81.73 82.32 80.84 81.45 0.5M
2022-03-21 81.80 82.74 80.87 81.38 0.5M
2022-03-18 80.69 81.51 80.08 81.43 0.3M
2022-03-17 80.17 81.17 80.00 81.09 0.6M
2022-03-16 79.02 80.07 78.33 80.05 0.8M
2022-03-15 77.40 78.26 77.05 78.13 0.5M
2022-03-14 78.76 78.78 77.24 77.66 0.6M
2022-03-11 79.48 79.77 78.39 78.48 0.7M
2022-03-10 77.82 79.22 77.70 79.16 0.5M
2022-03-09 78.08 78.83 77.67 78.46 0.6M
2022-03-08 77.09 78.70 77.03 77.08 0.7M
2022-03-07 79.16 79.26 76.55 76.64 0.8M
2022-03-04 79.00 79.00 77.91 78.81 0.8M
2022-03-03 80.24 80.24 78.86 79.62 0.6M
2022-03-02 78.09 80.48 78.09 80.00 1.0M
2022-03-01 78.91 79.22 76.68 77.31 0.7M
2022-02-28 77.75 79.00 77.58 78.79 0.7M
2022-02-25 76.71 78.45 76.45 78.41 0.9M
2022-02-24 74.68 76.71 74.01 76.55 0.9M
2022-02-23 77.73 78.08 75.80 75.96 0.7M
2022-02-22 78.44 78.55 76.52 77.04 0.7M
2022-02-18 78.16 79.22 77.85 78.30 0.7M
2022-02-17 79.27 79.56 78.17 78.37 0.5M
2022-02-16 79.65 80.34 79.44 79.89 0.6M
2022-02-15 78.76 79.86 78.45 79.77 0.6M
2022-02-14 78.80 79.05 77.73 78.13 0.6M
2022-02-11 78.94 79.74 78.02 78.63 0.3M
2022-02-10 78.76 80.64 78.39 78.85 0.4M
2022-02-09 79.41 79.96 79.38 79.71 0.5M
2022-02-08 77.91 79.03 77.73 78.91 0.6M
2022-02-07 77.60 78.31 77.30 77.67 0.5M
2022-02-04 77.59 78.21 76.61 77.61 0.5M
2022-02-03 77.75 78.91 77.50 77.59 0.4M
2022-02-02 78.90 78.90 77.49 78.49 0.6M
2022-02-01 77.49 78.75 76.65 78.68 0.5M
2022-01-31 75.84 77.23 75.31 77.23 0.5M
2022-01-28 75.41 76.11 73.90 76.11 0.4M
2022-01-27 77.02 78.15 74.80 75.32 0.7M
2022-01-26 78.71 79.19 75.61 76.40 0.3M
2022-01-25 76.66 78.31 75.39 77.52 0.5M
2022-01-24 74.71 77.98 73.95 77.82 0.6M
2022-01-21 76.99 78.00 75.88 75.90 0.5M
2022-01-20 79.50 80.38 77.12 77.23 0.5M
2022-01-19 81.19 81.19 79.17 79.20 0.4M
2022-01-18 82.01 82.31 80.36 80.57 0.4M
2022-01-14 81.44 82.41 81.20 82.39 0.4M
2022-01-13 82.24 83.11 81.74 82.00 0.3M
2022-01-12 82.32 82.74 81.23 81.90 0.4M
2022-01-11 81.27 81.96 80.16 81.81 0.3M
2022-01-10 81.07 81.22 79.71 80.94 0.3M
2022-01-07 81.80 82.22 80.88 81.21 0.3M
2022-01-06 81.13 81.96 80.42 81.59 0.3M
2022-01-05 82.47 83.01 80.37 80.42 0.5M
2022-01-04 81.29 82.60 81.29 82.23 0.4M
2022-01-03 80.35 81.71 80.21 80.81 0.4M