Avantis U.S Small Cap Equity ETF (AVSC)
NYSEARCA: AVSC · Real-Time Price · USD
48.41
-0.13 (-0.27%)
Mar 31, 2025, 3:27 PM EDT - Market open
AVSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.67 | 49.67 | 48.25 | 48.54 | 48.54 | -2.17% | 139,334 |
| Mar 27, 2025 | 49.61 | 49.91 | 49.41 | 49.61 | 49.61 | -0.02% | 101,732 |
| Mar 26, 2025 | 50.07 | 50.34 | 49.45 | 49.62 | 49.62 | -0.74% | 101,572 |
| Mar 25, 2025 | 50.33 | 50.41 | 49.98 | 49.99 | 49.99 | -0.83% | 157,858 |
| Mar 24, 2025 | 49.96 | 50.60 | 49.96 | 50.41 | 50.27 | 2.09% | 74,009 |
| Mar 21, 2025 | 49.14 | 49.57 | 49.02 | 49.38 | 49.24 | -0.74% | 125,160 |
| Mar 20, 2025 | 49.55 | 50.31 | 49.55 | 49.75 | 49.61 | -0.50% | 180,094 |
| Mar 19, 2025 | 49.48 | 50.32 | 49.48 | 50.00 | 49.86 | 1.17% | 88,467 |
| Mar 18, 2025 | 49.46 | 49.54 | 49.13 | 49.42 | 49.28 | -0.42% | 168,535 |
| Mar 17, 2025 | 49.18 | 49.81 | 49.15 | 49.63 | 49.49 | 0.83% | 104,584 |
| Mar 14, 2025 | 48.65 | 49.23 | 48.23 | 49.22 | 49.08 | 2.37% | 135,043 |
| Mar 13, 2025 | 48.80 | 48.95 | 47.79 | 48.08 | 47.95 | -1.50% | 144,607 |
| Mar 12, 2025 | 49.38 | 49.38 | 48.41 | 48.81 | 48.68 | 0.10% | 243,881 |
| Mar 11, 2025 | 49.02 | 49.24 | 48.32 | 48.76 | 48.63 | -0.24% | 190,780 |
| Mar 10, 2025 | 49.49 | 49.89 | 48.50 | 48.88 | 48.74 | -2.50% | 141,057 |
| Mar 7, 2025 | 49.91 | 50.40 | 49.30 | 50.13 | 49.99 | 0.52% | 122,831 |
| Mar 6, 2025 | 49.54 | 50.21 | 49.50 | 49.87 | 49.73 | -0.74% | 142,884 |
| Mar 5, 2025 | 50.02 | 50.33 | 49.42 | 50.24 | 50.10 | 0.78% | 159,830 |
| Mar 4, 2025 | 49.93 | 50.67 | 49.26 | 49.85 | 49.71 | -1.52% | 152,456 |
| Mar 3, 2025 | 52.33 | 52.33 | 50.38 | 50.62 | 50.48 | -2.50% | 200,047 |
| Feb 28, 2025 | 51.64 | 51.97 | 51.30 | 51.92 | 51.78 | 0.52% | 66,511 |
| Feb 27, 2025 | 52.51 | 52.51 | 51.65 | 51.65 | 51.51 | -1.47% | 55,298 |
| Feb 26, 2025 | 52.86 | 53.07 | 52.18 | 52.42 | 52.28 | -0.40% | 64,281 |
| Feb 25, 2025 | 53.07 | 53.07 | 52.41 | 52.63 | 52.48 | -0.25% | 75,169 |
| Feb 24, 2025 | 53.37 | 53.37 | 52.67 | 52.76 | 52.61 | -0.68% | 49,643 |
| Feb 21, 2025 | 54.74 | 54.76 | 53.06 | 53.12 | 52.97 | -2.31% | 102,660 |
| Feb 20, 2025 | 54.77 | 54.81 | 54.04 | 54.38 | 54.23 | -1.12% | 76,246 |
| Feb 19, 2025 | 54.86 | 55.13 | 54.77 | 54.99 | 54.84 | -0.65% | 64,244 |
| Feb 18, 2025 | 55.21 | 55.49 | 55.03 | 55.35 | 55.20 | 0.40% | 113,391 |
| Feb 14, 2025 | 55.48 | 55.71 | 55.07 | 55.13 | 54.98 | 0.07% | 62,915 |
| Feb 13, 2025 | 54.70 | 55.17 | 54.59 | 55.09 | 54.94 | 1.08% | 79,969 |
| Feb 12, 2025 | 54.66 | 54.75 | 54.26 | 54.50 | 54.35 | -1.50% | 66,757 |
| Feb 11, 2025 | 54.72 | 55.35 | 54.72 | 55.33 | 55.18 | 0.34% | 57,397 |
| Feb 10, 2025 | 55.34 | 55.38 | 54.99 | 55.14 | 54.99 | 0.24% | 55,898 |
| Feb 7, 2025 | 55.86 | 55.86 | 54.98 | 55.01 | 54.86 | -1.52% | 58,318 |
| Feb 6, 2025 | 56.18 | 56.18 | 55.60 | 55.86 | 55.71 | 0.16% | 69,930 |
| Feb 5, 2025 | 55.68 | 55.90 | 55.36 | 55.77 | 55.62 | 0.67% | 206,272 |
| Feb 4, 2025 | 54.44 | 55.41 | 54.44 | 55.40 | 55.25 | 1.68% | 59,131 |
| Feb 3, 2025 | 54.43 | 55.01 | 53.96 | 54.49 | 54.34 | -1.77% | 77,758 |
| Jan 31, 2025 | 56.17 | 56.34 | 55.18 | 55.47 | 55.32 | -1.16% | 108,445 |
| Jan 30, 2025 | 56.14 | 56.50 | 55.83 | 56.12 | 55.97 | 0.81% | 53,919 |
| Jan 29, 2025 | 55.58 | 55.98 | 55.24 | 55.67 | 55.52 | -0.07% | 40,165 |
| Jan 28, 2025 | 55.61 | 55.89 | 55.43 | 55.71 | 55.56 | -0.25% | 97,914 |
| Jan 27, 2025 | 55.35 | 56.41 | 55.35 | 55.85 | 55.70 | -0.02% | 61,819 |
| Jan 24, 2025 | 55.66 | 56.10 | 55.65 | 55.86 | 55.71 | 0.11% | 80,368 |
| Jan 23, 2025 | 55.29 | 55.86 | 55.26 | 55.80 | 55.65 | 0.36% | 81,444 |
| Jan 22, 2025 | 56.00 | 56.00 | 55.57 | 55.60 | 55.45 | -0.86% | 94,691 |
| Jan 21, 2025 | 55.71 | 56.13 | 55.62 | 56.08 | 55.93 | 1.61% | 57,843 |
| Jan 17, 2025 | 55.37 | 55.40 | 54.88 | 55.19 | 55.04 | 0.44% | 61,488 |
| Jan 16, 2025 | 54.92 | 55.13 | 54.56 | 54.95 | 54.80 | - | 38,863 |