Avantis U.S Small Cap Equity ETF (AVSC)
NYSEARCA: AVSC · Real-Time Price · USD
58.66
-0.20 (-0.34%)
Oct 27, 2025, 4:00 PM EDT - Market closed
AVSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 59.37 | 59.37 | 58.57 | 58.66 | 58.66 | -0.34% | 99,700 |
| Oct 24, 2025 | 58.96 | 59.09 | 58.73 | 58.86 | 58.86 | 1.13% | 197,623 |
| Oct 23, 2025 | 57.79 | 58.34 | 57.64 | 58.20 | 58.20 | 1.06% | 95,134 |
| Oct 22, 2025 | 57.90 | 57.99 | 57.11 | 57.59 | 57.59 | -0.72% | 102,784 |
| Oct 21, 2025 | 57.72 | 58.22 | 57.65 | 58.01 | 58.01 | 0.22% | 111,315 |
| Oct 20, 2025 | 57.34 | 57.96 | 57.27 | 57.88 | 57.88 | 2.12% | 31,356 |
| Oct 17, 2025 | 56.64 | 57.04 | 56.38 | 56.68 | 56.68 | -0.26% | 105,706 |
| Oct 16, 2025 | 58.21 | 58.21 | 56.58 | 56.83 | 56.83 | -1.93% | 94,166 |
| Oct 15, 2025 | 58.01 | 58.31 | 57.32 | 57.95 | 57.95 | 0.82% | 50,999 |
| Oct 14, 2025 | 55.64 | 57.73 | 55.64 | 57.48 | 57.48 | 1.93% | 64,970 |
| Oct 13, 2025 | 56.18 | 56.47 | 55.83 | 56.39 | 56.39 | 2.08% | 70,522 |
| Oct 10, 2025 | 57.30 | 57.43 | 55.21 | 55.24 | 55.24 | -3.36% | 71,777 |
| Oct 9, 2025 | 57.65 | 57.65 | 56.98 | 57.16 | 57.16 | -0.92% | 162,070 |
| Oct 8, 2025 | 57.42 | 57.71 | 57.10 | 57.69 | 57.69 | 1.00% | 98,114 |
| 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 |