Avantis U.S Small Cap Equity ETF (AVSC)

NYSEARCA: AVSC · Real-Time Price · USD

72.86

+1.38 (1.93%)

At close: Nov 4, 2026, 4:00 PM EST

72.86

0.00 (0.00%)

After-hours: Nov 4, 2026, 6:30 PM EST

AVSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	72.69	73.21	72.29	72.86	72.86	1.93%	213,550
Nov 3, 2026	71.74	72.14	71.40	71.48	71.48	-0.45%	133,129
Nov 2, 2026	71.84	72.59	71.68	71.80	71.80	0.73%	150,286
Oct 30, 2026	71.93	72.00	70.75	71.28	71.28	-1.14%	187,323
Oct 29, 2026	71.65	72.22	71.65	72.10	72.10	1.09%	91,881
Oct 28, 2026	71.31	71.46	70.82	71.32	71.32	0.15%	148,760
Oct 27, 2026	71.15	71.30	70.73	71.21	71.21	0.51%	91,790
Oct 26, 2026	70.81	71.39	70.77	70.85	70.85	0.24%	148,801
Oct 23, 2026	70.44	70.76	70.04	70.68	70.68	-0.37%	182,235
Oct 22, 2026	69.95	70.95	69.95	70.94	70.94	0.85%	303,663
Oct 21, 2026	70.45	70.51	69.98	70.34	70.34	0.10%	131,951
Oct 20, 2026	69.41	70.46	69.41	70.27	70.27	1.47%	142,075
Oct 19, 2026	69.54	69.64	69.19	69.25	69.25	-0.07%	131,226
Oct 16, 2026	70.16	70.42	69.11	69.30	69.30	-0.86%	118,203
Oct 15, 2026	69.11	69.96	69.11	69.90	69.90	1.32%	120,547
Oct 14, 2026	69.41	69.54	68.68	68.99	68.99	-1.53%	251,893
Oct 13, 2026	70.20	70.35	69.70	70.06	70.06	0.13%	133,063
Oct 12, 2026	69.88	70.19	69.88	69.97	69.97	-0.01%	175,317
Oct 9, 2026	69.98	70.24	69.88	69.98	69.98	0.03%	201,557
Oct 8, 2026	69.34	70.05	69.17	69.96	69.96	0.47%	317,848
Oct 7, 2026	69.81	69.94	69.37	69.63	69.63	-1.18%	201,468
Oct 6, 2026	70.99	71.00	70.35	70.47	70.47	-0.25%	119,144
Oct 5, 2026	70.42	70.95	69.90	70.64	70.64	0.47%	132,856
Oct 2, 2026	70.52	70.79	70.21	70.31	70.31	0.88%	129,379
Oct 1, 2026	69.12	69.83	68.78	69.70	69.70	0.81%	180,236
Sep 30, 2026	69.76	69.76	69.14	69.14	69.14	-0.42%	102,381
Sep 29, 2026	69.70	69.84	69.10	69.43	69.43	-0.43%	127,725
Sep 28, 2026	69.82	70.10	69.46	69.73	69.73	-0.66%	171,181
Sep 25, 2026	70.08	70.41	69.75	70.19	70.19	0.43%	170,069
Sep 24, 2026	69.85	70.04	69.45	69.89	69.89	-0.11%	134,043
Sep 23, 2026	70.66	70.70	69.97	69.97	69.97	-1.28%	118,528
Sep 22, 2026	71.06	71.39	70.73	70.88	70.88	0.44%	118,808
Sep 21, 2026	70.79	70.84	70.45	70.57	70.57	0.26%	157,208
Sep 18, 2026	70.60	70.60	70.06	70.39	70.39	-0.52%	128,396
Sep 17, 2026	71.34	71.34	70.73	70.76	70.76	0.20%	133,143
Sep 16, 2026	71.00	71.39	69.97	70.62	70.62	-0.49%	100,483
Sep 15, 2026	71.20	71.20	70.83	70.97	70.97	-0.44%	109,720
Sep 14, 2026	71.30	71.67	71.12	71.29	71.29	-0.27%	124,394
Sep 11, 2026	71.78	71.91	71.32	71.48	71.48	0.53%	95,368
Sep 10, 2026	71.29	71.35	70.91	71.10	71.10	-0.71%	126,525
Sep 9, 2026	72.18	72.18	71.52	71.61	71.61	-1.04%	105,562
Sep 8, 2026	72.98	73.05	72.28	72.36	72.36	-0.91%	108,892
Sep 4, 2026	72.48	73.31	72.48	73.23	73.02	0.55%	106,289
Sep 3, 2026	73.15	73.20	72.52	72.83	72.62	0.23%	87,008
Sep 2, 2026	72.15	72.88	72.15	72.66	72.45	1.09%	102,723
Sep 1, 2026	72.18	72.54	71.77	71.88	71.68	-1.07%	84,566
Aug 31, 2026	73.03	73.03	72.49	72.66	72.45	-0.64%	146,787
Aug 28, 2026	73.89	73.90	73.13	73.13	72.92	-0.75%	119,150
Aug 27, 2026	73.51	73.76	73.22	73.68	73.47	0.20%	128,853
Aug 26, 2026	73.56	73.74	73.35	73.53	73.32	0.08%	86,021