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
2025-09-26 99.74 100.67 99.66 100.55 0.6M
2025-09-25 99.55 99.81 99.00 99.44 0.7M
2025-09-24 100.64 101.18 100.10 100.18 0.8M
2025-09-23 100.54 101.84 100.26 100.38 0.8M
2025-09-22 100.37 100.87 99.96 100.55 0.7M
2025-09-19 102.28 102.28 100.54 100.71 1.2M
2025-09-18 101.04 102.30 100.65 102.12 1.1M
2025-09-17 100.47 102.80 99.75 100.38 0.8M
2025-09-16 100.44 100.68 99.66 100.28 0.8M
2025-09-15 100.49 101.02 100.17 100.53 0.8M
2025-09-12 101.49 101.49 100.09 100.14 0.6M
2025-09-11 100.22 101.70 99.87 101.67 1.0M
2025-09-10 99.94 100.34 99.61 100.04 0.8M
2025-09-09 100.83 100.85 99.65 99.80 0.7M
2025-09-08 101.32 101.32 100.00 100.84 0.7M
2025-09-05 101.08 101.94 100.01 100.94 0.7M
2025-09-04 99.42 100.93 99.22 100.92 0.8M
2025-09-03 99.23 100.16 98.73 99.12 0.7M
2025-09-02 98.78 99.51 98.41 99.48 0.8M
2025-08-29 100.16 100.35 99.44 99.85 0.6M
2025-08-28 100.60 100.60 99.37 100.05 1.3M
2025-08-27 99.18 100.33 99.05 100.23 0.6M
2025-08-26 98.74 99.53 98.65 99.17 1.0M
2025-08-25 98.91 99.07 98.57 98.57 0.7M
2025-08-22 95.64 99.34 95.64 99.02 0.9M
2025-08-21 94.54 95.31 94.19 95.24 0.6M
2025-08-20 95.23 95.50 94.58 94.91 0.9M
2025-08-19 95.55 96.52 95.12 95.34 0.8M
2025-08-18 95.21 95.72 94.93 95.54 0.7M
2025-08-15 96.44 96.46 95.16 95.23 0.6M
2025-08-14 96.31 96.33 95.24 96.25 0.9M
2025-08-13 95.84 97.43 95.50 97.34 1.0M
2025-08-12 93.05 95.42 93.03 95.42 1.3M
2025-08-11 92.70 93.19 92.02 92.28 0.8M
2025-08-08 92.56 92.88 92.14 92.47 1.1M
2025-08-07 93.53 93.61 91.83 92.26 0.8M
2025-08-06 92.82 92.94 92.42 92.65 0.9M
2025-08-05 92.26 92.65 91.15 92.48 0.6M
2025-08-04 90.97 91.87 90.72 91.80 1.2M
2025-08-01 91.31 91.35 89.27 90.37 1.3M
2025-07-31 92.90 93.26 92.09 92.41 0.8M
2025-07-30 94.88 94.88 92.86 93.42 0.9M
2025-07-29 95.83 95.83 94.37 94.67 0.7M
2025-07-28 95.43 95.55 94.84 95.29 0.7M
2025-07-25 95.24 95.24 94.36 95.15 0.6M
2025-07-24 96.12 96.12 94.80 94.83 0.8M
2025-07-23 95.88 96.61 95.58 96.59 1.2M
2025-07-22 94.11 95.50 94.11 95.06 1.4M
2025-07-21 94.33 94.72 93.56 93.69 1.0M
2025-07-18 95.02 95.11 93.61 93.77 0.8M
2025-07-17 93.11 94.68 93.02 94.53 0.7M
2025-07-16 93.38 93.54 91.76 93.20 1.0M
2025-07-15 95.25 95.27 92.88 92.88 1.0M
2025-07-14 94.80 95.08 94.24 95.07 1.0M
2025-07-11 95.34 95.34 94.72 94.88 0.9M
2025-07-10 94.93 96.43 94.69 95.81 0.7M
2025-07-09 95.00 95.00 94.02 94.83 0.9M
2025-07-08 93.97 95.19 93.84 94.69 1.1M
2025-07-07 94.49 95.19 93.03 93.69 0.7M
2025-07-03 94.84 95.33 94.79 95.01 0.5M
2025-07-02 93.38 94.64 92.91 94.62 1.1M
2025-07-01 90.81 94.10 90.60 92.99 1.7M
2025-06-30 91.57 91.67 90.99 91.10 0.9M
2025-06-27 91.14 91.81 90.63 91.21 0.7M
2025-06-26 89.84 90.92 89.78 90.90 0.8M
2025-06-25 90.25 90.25 89.38 89.47 0.7M
2025-06-24 90.19 90.90 89.96 90.21 0.7M
2025-06-23 89.35 90.16 88.65 90.16 0.9M
2025-06-20 90.23 90.23 89.07 89.37 0.7M
2025-06-18 89.40 90.46 89.10 89.59 0.9M
2025-06-17 89.76 90.36 89.36 89.44 0.9M
2025-06-16 89.99 90.59 89.69 90.18 0.6M
2025-06-13 89.84 90.11 88.85 89.22 0.7M
2025-06-12 90.12 90.52 89.56 90.52 0.6M
2025-06-11 91.58 91.58 90.45 90.71 0.9M
2025-06-10 90.91 91.46 90.63 90.99 0.7M
2025-06-09 90.32 90.98 90.00 90.41 0.7M
2025-06-06 89.66 89.95 89.26 89.76 0.8M
2025-06-05 88.77 88.99 87.90 88.48 0.9M
2025-06-04 89.31 89.54 88.56 88.56 0.8M
2025-06-03 88.03 89.54 87.52 89.30 0.8M
2025-06-02 88.26 88.33 87.00 87.98 0.8M
2025-05-30 88.27 88.64 87.70 88.13 0.8M
2025-05-29 89.00 89.03 87.80 88.66 0.8M
2025-05-28 89.68 89.78 88.27 88.41 0.9M
2025-05-27 88.27 89.58 87.64 89.56 0.7M
2025-05-23 86.07 87.36 85.79 87.11 0.8M
2025-05-22 87.31 87.96 86.93 87.53 0.8M
2025-05-21 89.04 89.22 87.39 87.47 0.9M
2025-05-20 90.11 90.48 89.76 90.00 0.8M
2025-05-19 89.51 90.18 89.27 90.13 0.8M
2025-05-16 90.14 90.89 89.89 90.74 0.8M
2025-05-15 89.76 90.29 89.25 90.29 1.1M
2025-05-14 90.47 90.50 89.88 90.00 0.8M
2025-05-13 90.25 91.00 90.14 90.57 0.8M
2025-05-12 90.08 91.00 89.07 89.69 0.8M
2025-05-09 86.68 86.87 86.01 86.51 0.8M
2025-05-08 85.46 86.93 85.17 86.42 1.3M
2025-05-07 84.98 85.15 84.00 84.52 0.8M
2025-05-06 84.25 85.03 83.68 84.42 0.9M
2025-05-05 84.72 85.65 84.43 84.84 0.6M
2025-05-02 84.36 85.70 84.16 85.52 1.0M
2025-05-01 82.89 83.97 82.21 83.38 1.3M
2025-04-30 82.25 82.87 81.13 82.61 0.9M
2025-04-29 82.85 83.75 82.21 83.56 0.8M
2025-04-28 82.81 83.51 82.15 83.10 0.9M
2025-04-25 82.46 82.81 81.85 82.71 0.8M
2025-04-24 81.75 83.12 81.22 83.01 1.3M
2025-04-23 82.77 84.08 81.23 81.56 1.2M
2025-04-22 79.79 80.94 79.24 80.74 1.1M
2025-04-21 79.63 79.94 78.04 78.81 1.3M
2025-04-17 79.57 80.78 79.50 80.45 1.5M
2025-04-16 79.36 80.13 78.39 79.23 1.4M
2025-04-15 79.59 80.68 79.38 79.54 1.9M
2025-04-14 80.36 80.36 78.25 79.62 1.3M
2025-04-11 77.91 79.20 76.50 78.98 2.1M
2025-04-10 79.98 79.98 76.18 77.91 2.2M
2025-04-09 74.35 82.88 74.03 81.96 2.2M
2025-04-08 79.76 79.76 74.08 75.17 3.4M
2025-04-07 75.09 80.95 74.00 77.05 4.3M
2025-04-04 78.30 78.71 75.40 78.00 5.4M
2025-04-03 84.97 84.97 81.52 81.63 1.9M
2025-04-02 86.65 88.99 86.46 88.88 0.8M
2025-04-01 86.92 88.00 86.18 87.51 1.0M
2025-03-31 86.06 87.64 85.45 87.17 0.8M
2025-03-28 88.86 88.89 86.62 87.12 0.8M
2025-03-27 89.21 89.41 88.34 88.93 1.0M
2025-03-26 89.56 90.12 88.78 89.27 1.0M
2025-03-25 89.83 90.13 89.26 89.35 1.1M
2025-03-24 88.95 90.21 88.95 90.10 0.9M
2025-03-21 87.66 88.22 87.04 87.86 0.9M
2025-03-20 88.12 89.32 87.91 88.47 0.7M
2025-03-19 87.67 89.33 87.64 88.79 1.1M
2025-03-18 87.80 87.82 87.11 87.56 1.1M
2025-03-17 87.01 88.07 86.95 87.93 1.0M
2025-03-14 85.79 87.04 85.50 87.02 1.0M
2025-03-13 86.21 86.59 84.37 84.96 1.6M
2025-03-12 87.13 87.24 85.49 86.11 1.5M
2025-03-11 86.80 87.44 85.66 86.34 2.3M
2025-03-10 87.68 88.25 86.05 86.68 1.5M
2025-03-07 88.04 89.10 87.07 88.68 1.2M
2025-03-06 88.10 89.00 87.57 88.13 1.5M
2025-03-05 88.56 89.29 87.46 88.97 1.7M
2025-03-04 89.19 90.09 87.44 88.56 4.9M
2025-03-03 93.34 93.68 89.81 90.43 1.4M
2025-02-28 92.06 92.97 91.61 92.85 0.9M
2025-02-27 93.19 93.45 92.10 92.16 0.9M
2025-02-26 93.50 94.21 92.57 92.99 1.1M
2025-02-25 93.71 94.07 92.66 93.23 0.9M
2025-02-24 94.50 94.50 93.39 93.55 1.5M
2025-02-21 97.10 97.39 93.74 93.91 1.0M
2025-02-20 97.28 97.31 95.77 96.47 0.9M
2025-02-19 97.57 97.74 97.05 97.44 0.9M
2025-02-18 97.76 98.30 97.34 98.23 0.9M
2025-02-14 97.73 98.42 97.27 97.47 1.0M
2025-02-13 96.96 97.30 96.32 97.24 0.9M
2025-02-12 96.69 96.96 96.21 96.46 0.8M
2025-02-11 96.95 98.10 96.90 97.87 0.9M
2025-02-10 97.72 97.81 97.07 97.49 0.8M
2025-02-07 98.50 98.53 96.96 97.17 0.8M
2025-02-06 99.11 99.21 97.82 98.42 0.8M
2025-02-05 98.28 98.54 97.53 98.48 1.0M
2025-02-04 96.46 98.01 96.31 97.98 0.7M
2025-02-03 96.29 97.65 95.61 96.54 1.2M
2025-01-31 99.73 99.75 97.88 98.31 1.0M
2025-01-30 99.75 100.32 98.92 99.61 0.7M
2025-01-29 98.75 99.55 98.25 98.96 1.0M
2025-01-28 99.09 99.29 98.19 98.77 0.7M
2025-01-27 99.54 100.28 98.75 99.10 0.8M
2025-01-24 99.89 100.24 99.50 99.82 0.7M
2025-01-23 99.53 100.46 99.51 99.99 1.0M
2025-01-22 100.59 100.59 99.73 99.84 1.0M
2025-01-21 100.04 100.74 99.91 100.71 0.8M
2025-01-17 99.59 99.78 98.86 99.32 0.7M
2025-01-16 98.92 99.20 98.21 98.91 1.1M
2025-01-15 99.50 99.50 98.44 98.96 1.2M
2025-01-14 96.52 97.35 96.07 97.35 0.7M
2025-01-13 94.15 95.57 93.86 95.49 0.9M
2025-01-10 95.42 95.55 94.08 94.69 1.5M
2025-01-08 95.87 96.30 95.00 96.12 0.8M
2025-01-07 97.44 97.73 95.89 96.45 1.1M
2025-01-06 97.92 98.54 96.90 97.10 0.8M
2025-01-03 96.81 97.29 95.75 97.24 0.8M
2025-01-02 97.43 98.03 95.80 96.38 0.9M