Avantis U.S Small Cap Equity ETF (AVSC)
NYSEARCA: AVSC · Real-Time Price · USD
53.24
-0.37 (-0.69%)
Oct 25, 2024, 3:59 PM EDT - Market closed
AVSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 53.76 | 53.76 | 53.13 | 53.61 | 53.61 | 0.36% | 72,109 |
Oct 23, 2024 | 53.64 | 53.74 | 52.90 | 53.42 | 53.42 | -1.04% | 51,738 |
Oct 22, 2024 | 54.06 | 54.06 | 53.64 | 53.98 | 53.98 | -0.26% | 42,522 |
Oct 21, 2024 | 55.16 | 55.16 | 54.12 | 54.12 | 54.12 | -2.05% | 48,398 |
Oct 18, 2024 | 55.56 | 55.56 | 55.17 | 55.25 | 55.25 | -0.18% | 34,370 |
Oct 17, 2024 | 55.57 | 55.57 | 54.90 | 55.35 | 55.35 | - | 41,208 |
Oct 16, 2024 | 54.87 | 55.51 | 54.87 | 55.35 | 55.35 | 1.56% | 47,809 |
Oct 15, 2024 | 54.11 | 55.06 | 54.07 | 54.50 | 54.50 | 0.32% | 294,640 |
Oct 14, 2024 | 54.16 | 54.34 | 53.71 | 54.33 | 54.33 | 0.49% | 88,914 |
Oct 11, 2024 | 53.19 | 54.06 | 53.19 | 54.06 | 54.06 | 2.27% | 62,775 |
Oct 10, 2024 | 52.68 | 52.86 | 52.35 | 52.86 | 52.86 | -0.40% | 58,352 |
Oct 9, 2024 | 52.94 | 53.45 | 52.79 | 53.07 | 53.07 | 0.32% | 52,462 |
Oct 8, 2024 | 53.08 | 53.08 | 52.72 | 52.90 | 52.90 | -0.26% | 42,308 |
Oct 7, 2024 | 53.39 | 53.39 | 52.61 | 53.04 | 53.04 | -0.79% | 52,955 |
Oct 4, 2024 | 53.46 | 53.59 | 53.16 | 53.46 | 53.46 | 1.54% | 42,843 |
Oct 3, 2024 | 52.82 | 52.95 | 52.47 | 52.65 | 52.65 | -0.81% | 165,825 |
Oct 2, 2024 | 53.27 | 53.53 | 52.98 | 53.08 | 53.08 | -0.39% | 49,718 |
Oct 1, 2024 | 53.81 | 53.81 | 52.96 | 53.29 | 53.29 | -1.35% | 43,407 |
Sep 30, 2024 | 53.72 | 54.22 | 53.51 | 54.02 | 54.02 | 0.37% | 52,225 |
Sep 27, 2024 | 54.00 | 54.46 | 53.76 | 53.82 | 53.82 | 0.45% | 59,943 |
Sep 26, 2024 | 53.77 | 53.90 | 53.46 | 53.58 | 53.58 | 1.08% | 63,219 |
Sep 25, 2024 | 53.74 | 53.74 | 53.01 | 53.01 | 53.01 | -1.51% | 71,369 |
Sep 24, 2024 | 54.05 | 54.05 | 53.62 | 53.82 | 53.82 | 0.07% | 54,263 |
Sep 23, 2024 | 54.35 | 54.35 | 53.62 | 53.78 | 53.78 | -0.83% | 333,010 |
Sep 20, 2024 | 54.92 | 54.92 | 54.19 | 54.23 | 54.10 | -1.45% | 79,406 |
Sep 19, 2024 | 55.22 | 55.22 | 54.61 | 55.03 | 54.90 | 2.10% | 53,620 |
Sep 18, 2024 | 53.87 | 55.25 | 53.65 | 53.90 | 53.78 | -0.02% | 62,560 |
Sep 17, 2024 | 53.69 | 54.58 | 53.69 | 53.91 | 53.79 | 1.14% | 68,859 |
Sep 16, 2024 | 53.18 | 53.38 | 52.94 | 53.30 | 53.18 | 0.36% | 46,975 |
Sep 13, 2024 | 52.26 | 53.17 | 52.26 | 53.11 | 52.99 | 2.63% | 58,317 |
Sep 12, 2024 | 51.36 | 52.01 | 51.07 | 51.75 | 51.63 | 1.21% | 57,765 |
Sep 11, 2024 | 50.99 | 51.21 | 50.00 | 51.13 | 51.01 | -0.02% | 154,118 |
Sep 10, 2024 | 51.35 | 51.35 | 50.57 | 51.14 | 51.02 | -0.24% | 44,951 |
Sep 9, 2024 | 51.49 | 51.75 | 51.21 | 51.26 | 51.14 | -0.15% | 36,585 |
Sep 6, 2024 | 52.39 | 52.39 | 51.17 | 51.34 | 51.22 | -1.97% | 63,596 |
Sep 5, 2024 | 52.80 | 52.80 | 52.11 | 52.37 | 52.25 | -0.46% | 59,404 |
Sep 4, 2024 | 52.66 | 53.28 | 52.45 | 52.61 | 52.49 | -0.64% | 47,472 |
Sep 3, 2024 | 53.83 | 53.97 | 52.82 | 52.95 | 52.83 | -2.86% | 43,732 |
Aug 30, 2024 | 54.46 | 54.51 | 53.79 | 54.51 | 54.38 | 0.53% | 244,911 |
Aug 29, 2024 | 54.13 | 54.69 | 53.66 | 54.22 | 54.09 | 0.95% | 60,777 |
Aug 28, 2024 | 53.86 | 54.11 | 53.47 | 53.71 | 53.59 | -0.68% | 34,184 |
Aug 27, 2024 | 54.17 | 54.23 | 53.82 | 54.08 | 53.96 | -0.68% | 81,177 |
Aug 26, 2024 | 54.99 | 54.99 | 54.33 | 54.45 | 54.32 | -0.09% | 54,069 |
Aug 23, 2024 | 53.04 | 54.62 | 53.04 | 54.50 | 54.37 | 3.55% | 39,522 |
Aug 22, 2024 | 53.03 | 53.16 | 52.55 | 52.63 | 52.51 | -0.72% | 53,707 |
Aug 21, 2024 | 52.84 | 53.04 | 52.48 | 53.01 | 52.89 | 1.11% | 30,664 |
Aug 20, 2024 | 53.09 | 53.09 | 52.30 | 52.43 | 52.31 | -1.28% | 37,918 |
Aug 19, 2024 | 52.71 | 53.12 | 52.55 | 53.11 | 52.99 | 1.19% | 38,058 |
Aug 16, 2024 | 52.06 | 52.84 | 52.06 | 52.49 | 52.37 | 0.51% | 56,530 |
Aug 15, 2024 | 51.88 | 52.56 | 51.79 | 52.22 | 52.10 | 2.69% | 41,379 |
Aug 14, 2024 | 50.92 | 51.13 | 50.67 | 50.85 | 50.73 | -0.82% | 50,753 |
Aug 13, 2024 | 50.80 | 51.31 | 50.42 | 51.27 | 51.15 | 1.67% | 255,844 |
Aug 12, 2024 | 50.87 | 50.94 | 50.18 | 50.43 | 50.31 | -0.83% | 64,957 |
Aug 9, 2024 | 51.18 | 51.18 | 50.55 | 50.85 | 50.73 | -0.59% | 63,044 |
Aug 8, 2024 | 50.57 | 51.20 | 50.55 | 51.15 | 51.03 | 2.03% | 58,612 |
Aug 7, 2024 | 51.59 | 51.59 | 50.04 | 50.13 | 50.01 | -1.07% | 102,930 |
Aug 6, 2024 | 50.61 | 51.33 | 50.14 | 50.67 | 50.55 | 0.38% | 46,814 |
Aug 5, 2024 | 49.34 | 51.69 | 48.98 | 50.48 | 50.36 | -3.17% | 55,289 |
Aug 2, 2024 | 52.73 | 52.73 | 51.72 | 52.13 | 52.01 | -3.73% | 45,320 |
Aug 1, 2024 | 56.13 | 56.13 | 53.76 | 54.15 | 54.03 | -3.37% | 131,572 |
Jul 31, 2024 | 56.13 | 57.31 | 55.65 | 56.04 | 55.91 | 0.59% | 1,082,042 |
Jul 30, 2024 | 55.54 | 55.92 | 55.42 | 55.71 | 55.58 | 0.45% | 59,616 |
Jul 29, 2024 | 56.33 | 56.33 | 55.21 | 55.46 | 55.33 | -1.19% | 31,951 |
Jul 26, 2024 | 56.14 | 56.22 | 55.48 | 56.13 | 56.00 | 1.54% | 61,573 |
Jul 25, 2024 | 54.37 | 56.02 | 54.37 | 55.28 | 55.15 | 1.75% | 51,410 |
Jul 24, 2024 | 55.10 | 55.51 | 54.20 | 54.33 | 54.20 | -1.98% | 274,796 |
Jul 23, 2024 | 54.41 | 55.71 | 54.40 | 55.43 | 55.30 | 1.30% | 55,161 |
Jul 22, 2024 | 53.86 | 54.79 | 53.29 | 54.72 | 54.59 | 1.77% | 82,623 |
Jul 19, 2024 | 53.92 | 54.21 | 53.63 | 53.77 | 53.65 | -0.59% | 43,164 |
Jul 18, 2024 | 54.85 | 55.68 | 53.84 | 54.09 | 53.97 | -1.78% | 64,118 |
Jul 17, 2024 | 54.89 | 55.34 | 54.84 | 55.07 | 54.94 | -0.29% | 53,342 |
Jul 16, 2024 | 53.74 | 55.27 | 53.71 | 55.23 | 55.10 | 3.89% | 77,969 |
Jul 15, 2024 | 52.71 | 53.59 | 52.71 | 53.16 | 53.04 | 1.85% | 53,777 |
Jul 12, 2024 | 52.17 | 52.66 | 52.15 | 52.19 | 52.07 | 0.89% | 61,514 |
Jul 11, 2024 | 50.88 | 51.82 | 50.56 | 51.73 | 51.61 | 4.08% | 145,633 |
Jul 10, 2024 | 49.44 | 49.71 | 49.18 | 49.70 | 49.59 | 1.08% | 81,526 |
Jul 9, 2024 | 49.33 | 49.37 | 48.94 | 49.17 | 49.06 | -0.47% | 52,666 |
Jul 8, 2024 | 49.43 | 49.73 | 49.25 | 49.40 | 49.29 | 0.67% | 46,163 |
Jul 5, 2024 | 49.52 | 49.52 | 48.95 | 49.07 | 48.96 | -0.96% | 56,006 |
Jul 3, 2024 | 49.79 | 49.93 | 49.51 | 49.55 | 49.43 | -0.17% | 23,511 |
Jul 2, 2024 | 49.46 | 49.69 | 49.40 | 49.63 | 49.52 | 0.34% | 39,601 |
Jul 1, 2024 | 50.06 | 50.06 | 49.35 | 49.46 | 49.35 | -0.90% | 48,033 |
Jun 28, 2024 | 49.87 | 50.11 | 49.61 | 49.91 | 49.79 | 0.91% | 58,038 |
Jun 27, 2024 | 49.26 | 49.46 | 49.13 | 49.46 | 49.35 | 0.59% | 62,640 |
Jun 26, 2024 | 48.86 | 49.17 | 48.71 | 49.17 | 49.06 | 0.16% | 40,493 |
Jun 25, 2024 | 49.34 | 49.39 | 49.05 | 49.09 | 48.98 | -1.06% | 41,481 |
Jun 24, 2024 | 49.39 | 49.93 | 49.34 | 49.62 | 49.51 | 0.43% | 43,066 |
Jun 21, 2024 | 49.21 | 49.46 | 48.91 | 49.41 | 49.11 | 0.08% | 62,774 |
Jun 20, 2024 | 49.44 | 49.68 | 49.28 | 49.37 | 49.07 | -0.32% | 252,455 |
Jun 18, 2024 | 49.52 | 49.79 | 49.43 | 49.53 | 49.23 | 0.02% | 37,646 |
Jun 17, 2024 | 49.08 | 49.56 | 48.83 | 49.52 | 49.22 | 0.63% | 63,311 |
Jun 14, 2024 | 49.54 | 49.54 | 49.06 | 49.21 | 48.91 | -1.74% | 100,973 |
Jun 13, 2024 | 50.62 | 50.62 | 49.74 | 50.08 | 49.78 | -1.26% | 38,746 |
Jun 12, 2024 | 51.25 | 51.59 | 50.55 | 50.72 | 50.41 | 1.56% | 86,792 |
Jun 11, 2024 | 49.73 | 49.95 | 49.45 | 49.94 | 49.64 | -0.28% | 50,835 |
Jun 10, 2024 | 49.74 | 50.11 | 49.59 | 50.08 | 49.78 | -0.28% | 53,902 |
Jun 7, 2024 | 50.18 | 50.59 | 50.07 | 50.22 | 49.92 | -1.04% | 48,438 |
Jun 6, 2024 | 50.94 | 50.98 | 50.60 | 50.75 | 50.44 | -0.65% | 45,832 |
Jun 5, 2024 | 50.68 | 51.08 | 50.45 | 51.08 | 50.77 | 1.23% | 34,876 |
Jun 4, 2024 | 50.91 | 50.91 | 50.42 | 50.46 | 50.15 | -1.60% | 33,582 |