Avantis U.S Small Cap Equity ETF (AVSC)
NYSEARCA: AVSC · Real-Time Price · USD
51.76
+0.28 (0.54%)
At close: Jun 27, 2025, 4:00 PM
51.76
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
AVSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 51.73 | 52.02 | 51.22 | 51.44 | - | -0.08% | 99,325 |
| Jun 26, 2025 | 50.91 | 51.59 | 50.85 | 51.48 | 51.48 | 1.64% | 116,769 |
| Jun 25, 2025 | 51.14 | 51.16 | 50.60 | 50.65 | 50.65 | -0.90% | 101,269 |
| Jun 24, 2025 | 50.85 | 51.28 | 50.85 | 51.11 | 51.11 | 1.07% | 72,565 |
| Jun 23, 2025 | 49.91 | 50.64 | 49.58 | 50.57 | 50.39 | 1.20% | 105,887 |
| Jun 20, 2025 | 50.60 | 50.60 | 49.82 | 49.97 | 49.80 | -0.48% | 83,906 |
| Jun 18, 2025 | 50.07 | 50.80 | 49.96 | 50.21 | 50.04 | 0.32% | 88,772 |
| Jun 17, 2025 | 50.17 | 50.64 | 50.05 | 50.05 | 49.88 | -1.07% | 55,995 |
| Jun 16, 2025 | 50.48 | 50.83 | 50.28 | 50.59 | 50.41 | 0.98% | 86,716 |
| Jun 13, 2025 | 50.51 | 50.70 | 49.94 | 50.10 | 49.93 | -1.82% | 68,065 |
| Jun 12, 2025 | 50.99 | 51.16 | 50.79 | 51.03 | 50.85 | -0.53% | 57,425 |
| Jun 11, 2025 | 51.79 | 51.85 | 51.17 | 51.30 | 51.12 | -0.31% | 100,634 |
| Jun 10, 2025 | 51.22 | 51.69 | 51.22 | 51.46 | 51.28 | 0.88% | 122,575 |
| Jun 9, 2025 | 50.98 | 51.29 | 50.78 | 51.01 | 50.83 | 0.83% | 75,074 |
| Jun 6, 2025 | 50.50 | 50.66 | 50.27 | 50.59 | 50.41 | 1.63% | 43,565 |
| Jun 5, 2025 | 49.94 | 50.09 | 49.55 | 49.78 | 49.61 | -0.12% | 77,766 |
| Jun 4, 2025 | 50.08 | 50.22 | 49.71 | 49.84 | 49.67 | -0.22% | 112,485 |
| Jun 3, 2025 | 49.17 | 50.11 | 48.99 | 49.95 | 49.78 | 1.71% | 98,612 |
| Jun 2, 2025 | 49.30 | 49.36 | 48.70 | 49.11 | 48.94 | -0.57% | 95,841 |
| May 30, 2025 | 49.32 | 49.57 | 49.04 | 49.39 | 49.22 | -0.50% | 59,477 |
| May 29, 2025 | 49.65 | 49.65 | 49.16 | 49.64 | 49.47 | 0.38% | 82,691 |
| May 28, 2025 | 49.95 | 49.95 | 49.37 | 49.45 | 49.28 | -1.10% | 83,640 |
| May 27, 2025 | 49.39 | 50.01 | 49.09 | 50.00 | 49.83 | 2.73% | 140,392 |
| May 23, 2025 | 48.07 | 48.80 | 48.07 | 48.67 | 48.50 | -0.61% | 91,087 |
| May 22, 2025 | 48.77 | 49.21 | 48.59 | 48.97 | 48.80 | 0.12% | 62,324 |
| May 21, 2025 | 49.90 | 49.96 | 48.82 | 48.91 | 48.74 | -3.03% | 67,802 |
| May 20, 2025 | 50.30 | 50.59 | 50.23 | 50.44 | 50.26 | 0.06% | 86,692 |
| May 19, 2025 | 49.94 | 50.44 | 49.92 | 50.41 | 50.23 | -0.55% | 75,756 |
| May 16, 2025 | 50.35 | 50.75 | 50.13 | 50.69 | 50.51 | 0.66% | 139,696 |
| May 15, 2025 | 49.95 | 50.37 | 49.72 | 50.36 | 50.18 | 0.82% | 59,222 |
| May 14, 2025 | 50.31 | 50.32 | 49.95 | 49.95 | 49.78 | -0.93% | 118,561 |
| May 13, 2025 | 50.45 | 50.70 | 50.29 | 50.42 | 50.24 | 0.28% | 102,904 |
| May 12, 2025 | 50.48 | 50.84 | 49.90 | 50.28 | 50.11 | 3.76% | 230,882 |
| May 9, 2025 | 48.56 | 48.69 | 48.17 | 48.46 | 48.29 | 0.08% | 83,645 |
| May 8, 2025 | 47.60 | 48.73 | 47.49 | 48.42 | 48.25 | 2.89% | 90,987 |
| May 7, 2025 | 47.35 | 47.51 | 46.86 | 47.06 | 46.90 | -0.21% | 138,155 |
| May 6, 2025 | 47.10 | 47.53 | 46.92 | 47.16 | 47.00 | -0.84% | 98,075 |
| May 5, 2025 | 47.52 | 47.97 | 47.33 | 47.56 | 47.39 | -0.69% | 173,437 |
| May 2, 2025 | 47.38 | 48.00 | 47.25 | 47.89 | 47.72 | 2.31% | 98,043 |
| May 1, 2025 | 46.45 | 47.08 | 46.37 | 46.81 | 46.65 | 0.88% | 142,764 |
| Apr 30, 2025 | 46.00 | 46.53 | 45.55 | 46.40 | 46.24 | -0.81% | 124,360 |
| Apr 29, 2025 | 46.27 | 46.97 | 46.11 | 46.78 | 46.62 | 0.78% | 139,812 |
| Apr 28, 2025 | 46.36 | 46.75 | 45.91 | 46.42 | 46.26 | 0.13% | 506,839 |
| Apr 25, 2025 | 46.08 | 46.40 | 45.74 | 46.36 | 46.20 | -0.24% | 104,994 |
| Apr 24, 2025 | 45.51 | 46.49 | 45.51 | 46.47 | 46.31 | 2.11% | 163,956 |
| Apr 23, 2025 | 46.28 | 46.81 | 45.40 | 45.51 | 45.35 | 0.95% | 125,546 |
| Apr 22, 2025 | 44.44 | 45.09 | 44.15 | 45.08 | 44.92 | 2.76% | 471,300 |
| Apr 21, 2025 | 44.11 | 44.11 | 43.47 | 43.87 | 43.72 | -1.81% | 209,514 |
| Apr 17, 2025 | 44.36 | 44.81 | 44.15 | 44.68 | 44.52 | 1.29% | 251,275 |
| Apr 16, 2025 | 44.17 | 44.59 | 43.67 | 44.11 | 43.96 | -0.68% | 285,989 |