Avantis U.S Small Cap Equity ETF (AVSC)
NYSEARCA: AVSC · Real-Time Price · USD
62.76
+0.61 (0.98%)
At close: Mar 25, 2026, 4:00 PM EDT
62.76
0.00 (0.00%)
After-hours: Mar 25, 2026, 8:00 PM EDT
AVSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 62.80 | 62.84 | 62.14 | 62.76 | 62.76 | 0.98% | 206,537 |
| Mar 24, 2026 | 60.98 | 62.46 | 60.98 | 62.15 | 62.15 | 1.11% | 158,476 |
| Mar 23, 2026 | 61.27 | 62.21 | 61.02 | 61.47 | 61.47 | 2.30% | 118,935 |
| Mar 20, 2026 | 60.87 | 61.05 | 59.69 | 60.09 | 60.09 | -1.60% | 219,257 |
| Mar 19, 2026 | 60.07 | 61.64 | 60.07 | 61.07 | 61.07 | 0.51% | 365,797 |
| Mar 18, 2026 | 61.15 | 61.48 | 60.75 | 60.76 | 60.76 | -1.33% | 111,036 |
| Mar 17, 2026 | 61.57 | 61.94 | 61.40 | 61.58 | 61.58 | 0.74% | 242,876 |
| Mar 16, 2026 | 61.42 | 61.66 | 61.11 | 61.13 | 61.13 | 0.66% | 72,436 |
| Mar 13, 2026 | 61.36 | 61.45 | 60.52 | 60.73 | 60.73 | -0.26% | 111,316 |
| Mar 12, 2026 | 61.29 | 61.36 | 60.75 | 60.89 | 60.89 | -1.82% | 167,522 |
| Mar 11, 2026 | 61.86 | 62.18 | 61.48 | 62.02 | 62.02 | -0.05% | 75,561 |
| Mar 10, 2026 | 62.16 | 63.06 | 61.86 | 62.05 | 62.05 | -0.48% | 91,815 |
| Mar 9, 2026 | 61.38 | 62.46 | 60.30 | 62.35 | 62.26 | 0.23% | 144,247 |
| Mar 6, 2026 | 62.29 | 62.37 | 61.85 | 62.21 | 62.12 | -2.02% | 153,035 |
| Mar 5, 2026 | 64.03 | 64.21 | 62.94 | 63.49 | 63.40 | -1.70% | 367,891 |
| Mar 4, 2026 | 64.43 | 64.89 | 63.94 | 64.59 | 64.50 | 0.86% | 63,300 |
| Mar 3, 2026 | 63.15 | 64.40 | 62.60 | 64.04 | 63.95 | -1.00% | 140,602 |
| Mar 2, 2026 | 63.66 | 64.83 | 63.59 | 64.69 | 64.60 | 0.81% | 133,810 |
| Feb 27, 2026 | 64.48 | 64.48 | 63.75 | 64.17 | 64.08 | -1.49% | 174,961 |
| Feb 26, 2026 | 65.01 | 65.17 | 64.34 | 65.14 | 65.05 | 0.51% | 109,431 |
| Feb 25, 2026 | 64.77 | 64.85 | 64.10 | 64.81 | 64.72 | 0.60% | 87,173 |
| Feb 24, 2026 | 63.78 | 64.61 | 63.78 | 64.43 | 64.33 | 1.01% | 119,243 |
| Feb 23, 2026 | 64.92 | 64.97 | 63.31 | 63.78 | 63.69 | -2.19% | 166,131 |
| Feb 20, 2026 | 64.58 | 65.38 | 64.52 | 65.21 | 65.12 | 0.35% | 85,510 |
| Feb 19, 2026 | 64.64 | 64.98 | 64.33 | 64.98 | 64.89 | - | 107,418 |
| Feb 18, 2026 | 64.82 | 65.55 | 64.68 | 64.98 | 64.89 | 0.42% | 84,349 |
| Feb 17, 2026 | 64.82 | 65.12 | 63.99 | 64.71 | 64.62 | -0.17% | 112,964 |
| Feb 13, 2026 | 64.24 | 65.21 | 63.88 | 64.82 | 64.73 | 1.25% | 107,998 |
| Feb 12, 2026 | 65.62 | 65.81 | 63.54 | 64.02 | 63.93 | -1.76% | 100,199 |
| Feb 11, 2026 | 65.79 | 65.93 | 64.75 | 65.17 | 65.08 | -0.12% | 85,373 |
| Feb 10, 2026 | 65.35 | 65.68 | 65.18 | 65.25 | 65.16 | -0.12% | 118,041 |
| Feb 9, 2026 | 65.27 | 65.50 | 64.66 | 65.33 | 65.24 | 0.09% | 103,600 |
| Feb 6, 2026 | 64.15 | 65.44 | 64.15 | 65.27 | 65.18 | 2.97% | 76,256 |
| Feb 5, 2026 | 63.82 | 64.17 | 63.18 | 63.39 | 63.30 | -1.03% | 199,539 |
| Feb 4, 2026 | 64.15 | 64.59 | 63.53 | 64.05 | 63.96 | 0.55% | 415,878 |
| Feb 3, 2026 | 63.69 | 64.28 | 62.94 | 63.70 | 63.61 | 0.38% | 100,620 |
| Feb 2, 2026 | 62.25 | 63.80 | 62.25 | 63.46 | 63.37 | 1.26% | 251,171 |
| Jan 30, 2026 | 62.83 | 62.88 | 62.13 | 62.67 | 62.58 | -0.46% | 77,834 |
| Jan 29, 2026 | 62.71 | 63.04 | 62.28 | 62.96 | 62.87 | 0.75% | 130,236 |
| Jan 28, 2026 | 63.19 | 63.19 | 62.39 | 62.49 | 62.40 | -0.78% | 91,892 |
| Jan 27, 2026 | 62.89 | 63.09 | 62.68 | 62.98 | 62.89 | 0.06% | 92,932 |
| Jan 26, 2026 | 63.24 | 63.30 | 62.65 | 62.94 | 62.85 | -0.10% | 104,812 |
| Jan 23, 2026 | 64.28 | 64.28 | 62.92 | 63.00 | 62.91 | -1.99% | 81,596 |
| Jan 22, 2026 | 64.10 | 64.81 | 64.10 | 64.28 | 64.19 | 0.74% | 93,389 |
| Jan 21, 2026 | 62.60 | 63.95 | 62.60 | 63.81 | 63.72 | 2.77% | 85,295 |
| Jan 20, 2026 | 61.89 | 62.53 | 61.89 | 62.09 | 62.00 | -1.35% | 82,086 |
| Jan 16, 2026 | 63.47 | 63.47 | 62.82 | 62.94 | 62.85 | -0.57% | 127,906 |
| Jan 15, 2026 | 62.75 | 63.50 | 62.62 | 63.30 | 63.21 | 1.15% | 80,273 |
| Jan 14, 2026 | 62.06 | 62.62 | 61.98 | 62.58 | 62.49 | 0.81% | 135,521 |
| Jan 13, 2026 | 62.23 | 62.34 | 61.84 | 62.08 | 61.99 | 0.03% | 145,017 |