Avantis U.S Small Cap Equity ETF (AVSC)
NYSEARCA: AVSC · Real-Time Price · USD
57.12
-0.64 (-1.11%)
Oct 7, 2025, 4:00 PM EDT - Market closed
AVSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 57.81 | 57.93 | 56.93 | 57.12 | 57.12 | -1.11% | 73,163 |
| Oct 6, 2025 | 58.34 | 58.37 | 57.76 | 57.76 | 57.76 | -0.18% | 119,149 |
| Oct 3, 2025 | 57.72 | 58.41 | 57.72 | 57.86 | 57.86 | 0.88% | 111,774 |
| Oct 2, 2025 | 57.43 | 57.47 | 56.96 | 57.36 | 57.36 | - | 74,336 |
| Oct 1, 2025 | 56.98 | 57.53 | 56.96 | 57.36 | 57.36 | 0.19% | 52,112 |
| Sep 30, 2025 | 57.04 | 57.25 | 56.69 | 57.25 | 57.25 | - | 74,045 |
| Sep 29, 2025 | 57.75 | 57.75 | 57.06 | 57.25 | 57.25 | -0.40% | 96,121 |
| Sep 26, 2025 | 57.03 | 57.51 | 57.00 | 57.48 | 57.48 | 1.04% | 80,116 |
| Sep 25, 2025 | 56.84 | 57.04 | 56.64 | 56.89 | 56.89 | -0.96% | 90,863 |
| Sep 24, 2025 | 57.79 | 58.01 | 57.34 | 57.44 | 57.44 | -0.33% | 106,074 |
| Sep 23, 2025 | 58.08 | 58.66 | 57.60 | 57.63 | 57.63 | -0.60% | 135,749 |
| Sep 22, 2025 | 57.81 | 58.16 | 57.50 | 57.98 | 57.80 | 0.49% | 150,064 |
| Sep 19, 2025 | 58.82 | 58.82 | 57.69 | 57.70 | 57.52 | -1.59% | 231,110 |
| Sep 18, 2025 | 57.78 | 58.68 | 57.74 | 58.63 | 58.45 | 2.30% | 578,599 |
| Sep 17, 2025 | 57.34 | 58.71 | 57.09 | 57.31 | 57.13 | 0.30% | 212,129 |
| Sep 16, 2025 | 57.26 | 57.29 | 56.90 | 57.14 | 56.96 | -0.23% | 193,401 |
| Sep 15, 2025 | 57.39 | 57.49 | 57.13 | 57.27 | 57.09 | 0.35% | 274,737 |
| Sep 12, 2025 | 57.87 | 57.87 | 57.02 | 57.07 | 56.89 | -1.37% | 149,781 |
| Sep 11, 2025 | 56.84 | 57.89 | 56.84 | 57.86 | 57.69 | 2.05% | 159,876 |
| Sep 10, 2025 | 57.09 | 57.11 | 56.51 | 56.70 | 56.53 | -0.37% | 156,406 |
| Sep 9, 2025 | 57.40 | 57.40 | 56.75 | 56.91 | 56.73 | -0.76% | 176,260 |
| Sep 8, 2025 | 57.58 | 57.58 | 56.83 | 57.35 | 57.17 | -0.03% | 63,010 |
| Sep 5, 2025 | 57.55 | 58.00 | 56.91 | 57.36 | 57.18 | 0.23% | 45,241 |
| Sep 4, 2025 | 56.65 | 57.24 | 56.54 | 57.23 | 57.05 | 1.24% | 51,905 |
| Sep 3, 2025 | 56.61 | 56.82 | 56.24 | 56.53 | 56.36 | -0.29% | 86,464 |
| Sep 2, 2025 | 56.27 | 56.76 | 56.12 | 56.69 | 56.52 | -0.51% | 56,075 |
| Aug 29, 2025 | 57.28 | 57.28 | 56.80 | 56.99 | 56.81 | -0.24% | 49,002 |
| Aug 28, 2025 | 57.58 | 57.58 | 56.87 | 57.12 | 56.94 | -0.14% | 106,594 |
| Aug 27, 2025 | 56.74 | 57.22 | 56.74 | 57.20 | 57.02 | 0.74% | 66,869 |
| Aug 26, 2025 | 56.56 | 56.95 | 56.44 | 56.78 | 56.61 | 0.42% | 86,055 |
| Aug 25, 2025 | 56.84 | 56.92 | 56.53 | 56.54 | 56.37 | -0.71% | 62,778 |
| Aug 22, 2025 | 54.97 | 57.07 | 54.97 | 56.94 | 56.77 | 4.25% | 80,335 |
| Aug 21, 2025 | 54.19 | 54.71 | 54.19 | 54.62 | 54.45 | 0.18% | 51,057 |
| Aug 20, 2025 | 54.71 | 54.71 | 54.30 | 54.52 | 54.35 | -0.50% | 48,659 |
| Aug 19, 2025 | 54.96 | 55.38 | 54.62 | 54.79 | 54.62 | -0.27% | 73,230 |
| Aug 18, 2025 | 54.74 | 55.07 | 54.72 | 54.94 | 54.77 | 0.51% | 85,733 |
| Aug 15, 2025 | 55.12 | 55.12 | 54.48 | 54.66 | 54.49 | -0.73% | 86,442 |
| Aug 14, 2025 | 55.00 | 55.15 | 54.55 | 55.06 | 54.89 | -1.26% | 101,738 |
| Aug 13, 2025 | 54.75 | 55.83 | 54.74 | 55.76 | 55.59 | 2.42% | 103,244 |
| Aug 12, 2025 | 53.00 | 54.50 | 53.00 | 54.44 | 54.27 | 3.20% | 84,975 |
| Aug 11, 2025 | 52.94 | 53.08 | 52.57 | 52.75 | 52.59 | -0.09% | 47,737 |
| Aug 8, 2025 | 52.96 | 53.10 | 52.58 | 52.80 | 52.64 | 0.34% | 57,798 |
| Aug 7, 2025 | 53.36 | 53.36 | 52.36 | 52.62 | 52.46 | -0.21% | 67,689 |
| Aug 6, 2025 | 52.72 | 52.80 | 52.40 | 52.73 | 52.57 | 0.19% | 55,225 |
| Aug 5, 2025 | 52.47 | 52.67 | 51.92 | 52.63 | 52.47 | 0.63% | 119,519 |
| Aug 4, 2025 | 51.65 | 52.32 | 51.50 | 52.30 | 52.14 | 1.89% | 96,418 |
| Aug 1, 2025 | 51.66 | 51.66 | 50.78 | 51.33 | 51.17 | -2.11% | 84,136 |
| Jul 31, 2025 | 52.73 | 52.85 | 52.31 | 52.44 | 52.27 | -0.94% | 69,269 |
| Jul 30, 2025 | 53.80 | 53.95 | 52.69 | 52.93 | 52.77 | -1.25% | 65,624 |
| Jul 29, 2025 | 54.38 | 54.38 | 53.52 | 53.60 | 53.44 | -0.98% | 53,714 |