Avantis U.S Small Cap Equity ETF (AVSC)
NYSEARCA: AVSC · Real-Time Price · USD
46.22
-0.25 (-0.54%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AVSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 46.08 | 46.40 | 45.74 | 46.36 | 46.36 | -0.24% | 104,994 |
| Apr 24, 2025 | 45.51 | 46.49 | 45.51 | 46.47 | 46.47 | 2.11% | 163,956 |
| Apr 23, 2025 | 46.28 | 46.81 | 45.40 | 45.51 | 45.51 | 0.95% | 125,546 |
| Apr 22, 2025 | 44.44 | 45.09 | 44.15 | 45.08 | 45.08 | 2.76% | 471,300 |
| Apr 21, 2025 | 44.11 | 44.11 | 43.47 | 43.87 | 43.87 | -1.81% | 209,514 |
| Apr 17, 2025 | 44.36 | 44.81 | 44.15 | 44.68 | 44.68 | 1.29% | 251,275 |
| Apr 16, 2025 | 44.17 | 44.59 | 43.67 | 44.11 | 44.11 | -0.68% | 285,989 |
| Apr 15, 2025 | 44.44 | 44.94 | 44.31 | 44.41 | 44.41 | -0.25% | 219,387 |
| Apr 14, 2025 | 44.84 | 44.84 | 43.63 | 44.52 | 44.52 | 1.20% | 146,753 |
| Apr 11, 2025 | 43.48 | 44.16 | 42.82 | 43.99 | 43.99 | 0.96% | 355,252 |
| Apr 10, 2025 | 44.39 | 44.60 | 42.77 | 43.57 | 43.57 | -5.20% | 432,724 |
| Apr 9, 2025 | 41.93 | 46.28 | 41.66 | 45.96 | 45.96 | 8.42% | 264,156 |
| Apr 8, 2025 | 45.21 | 45.21 | 41.74 | 42.39 | 42.39 | -2.39% | 399,754 |
| Apr 7, 2025 | 41.87 | 45.04 | 41.58 | 43.43 | 43.43 | -0.71% | 577,432 |
| Apr 4, 2025 | 43.73 | 44.19 | 42.55 | 43.74 | 43.74 | -3.93% | 618,592 |
| Apr 3, 2025 | 46.67 | 47.08 | 45.52 | 45.53 | 45.53 | -7.04% | 219,405 |
| Apr 2, 2025 | 47.72 | 49.13 | 47.72 | 48.98 | 48.98 | 1.30% | 109,592 |
| Apr 1, 2025 | 48.31 | 48.76 | 47.75 | 48.35 | 48.35 | -0.10% | 98,552 |
| Mar 31, 2025 | 47.83 | 48.65 | 47.62 | 48.40 | 48.40 | -0.28% | 188,383 |
| 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 |