Avantis U.S Small Cap Equity ETF (AVSC)
NYSEARCA: AVSC · Real-Time Price · USD
69.09
+1.00 (1.47%)
At close: May 26, 2026, 4:00 PM EDT
69.09
0.00 (0.00%)
After-hours: May 26, 2026, 8:00 PM EDT
AVSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 68.37 | 69.22 | 68.37 | 69.09 | 69.09 | 1.47% | 121,507 |
| May 22, 2026 | 67.86 | 68.29 | 67.67 | 68.09 | 68.09 | 0.77% | 112,151 |
| May 21, 2026 | 66.90 | 67.78 | 66.49 | 67.57 | 67.57 | 0.33% | 164,150 |
| May 20, 2026 | 66.25 | 67.37 | 66.02 | 67.35 | 67.35 | 2.00% | 147,644 |
| May 19, 2026 | 66.47 | 66.47 | 65.76 | 66.03 | 66.03 | -1.00% | 201,825 |
| May 18, 2026 | 66.52 | 67.09 | 66.43 | 66.70 | 66.70 | 0.47% | 150,165 |
| May 15, 2026 | 66.72 | 66.77 | 66.25 | 66.39 | 66.39 | -1.56% | 98,956 |
| May 14, 2026 | 67.53 | 67.83 | 67.28 | 67.44 | 67.44 | 0.45% | 83,015 |
| May 13, 2026 | 67.53 | 67.53 | 66.81 | 67.14 | 67.14 | -0.33% | 143,717 |
| May 12, 2026 | 68.05 | 68.05 | 66.79 | 67.36 | 67.36 | -1.00% | 175,336 |
| May 11, 2026 | 68.71 | 68.71 | 67.96 | 68.04 | 68.04 | -0.72% | 121,813 |
| May 8, 2026 | 68.51 | 68.70 | 68.07 | 68.54 | 68.54 | 0.59% | 170,077 |
| May 7, 2026 | 69.07 | 69.07 | 68.04 | 68.13 | 68.13 | -1.12% | 156,225 |
| May 6, 2026 | 69.03 | 69.08 | 68.62 | 68.90 | 68.90 | 0.54% | 151,563 |
| May 5, 2026 | 67.88 | 68.71 | 67.88 | 68.53 | 68.53 | 1.44% | 127,736 |
| May 4, 2026 | 67.98 | 68.37 | 67.28 | 67.56 | 67.56 | -1.00% | 134,671 |
| May 1, 2026 | 68.29 | 68.34 | 67.66 | 68.24 | 68.24 | 0.22% | 141,372 |
| Apr 30, 2026 | 66.99 | 68.18 | 66.87 | 68.09 | 68.09 | 1.61% | 109,743 |
| Apr 29, 2026 | 67.72 | 67.72 | 66.68 | 67.01 | 67.01 | -1.12% | 125,331 |
| Apr 28, 2026 | 68.16 | 68.23 | 67.61 | 67.77 | 67.77 | -0.44% | 85,389 |
| Apr 27, 2026 | 67.99 | 68.36 | 67.93 | 68.07 | 68.07 | 0.41% | 131,950 |
| Apr 24, 2026 | 67.68 | 67.93 | 67.16 | 67.79 | 67.79 | 0.40% | 67,977 |
| Apr 23, 2026 | 67.53 | 67.91 | 66.90 | 67.52 | 67.52 | -0.10% | 105,202 |
| Apr 22, 2026 | 68.02 | 68.02 | 67.31 | 67.59 | 67.59 | 0.30% | 75,415 |
| Apr 21, 2026 | 67.98 | 68.55 | 67.23 | 67.39 | 67.39 | -0.82% | 102,747 |
| Apr 20, 2026 | 67.55 | 68.07 | 67.32 | 67.95 | 67.95 | 0.49% | 105,219 |
| Apr 17, 2026 | 67.04 | 68.22 | 67.02 | 67.62 | 67.62 | 1.96% | 124,051 |
| Apr 16, 2026 | 66.17 | 66.39 | 66.01 | 66.32 | 66.32 | 0.21% | 88,327 |
| Apr 15, 2026 | 66.24 | 66.24 | 65.82 | 66.18 | 66.18 | -0.08% | 68,147 |
| Apr 14, 2026 | 66.26 | 66.53 | 65.90 | 66.23 | 66.23 | 0.38% | 117,531 |
| Apr 13, 2026 | 65.24 | 66.00 | 65.07 | 65.98 | 65.98 | 1.01% | 103,628 |
| Apr 10, 2026 | 65.70 | 65.78 | 65.12 | 65.32 | 65.32 | -0.52% | 72,993 |
| Apr 9, 2026 | 64.81 | 65.82 | 64.81 | 65.66 | 65.66 | 0.78% | 86,901 |
| Apr 8, 2026 | 65.21 | 65.40 | 64.75 | 65.15 | 65.15 | 2.50% | 73,102 |
| Apr 7, 2026 | 63.24 | 63.56 | 62.91 | 63.56 | 63.56 | 0.28% | 76,108 |
| Apr 6, 2026 | 62.90 | 63.47 | 62.70 | 63.38 | 63.38 | 0.62% | 132,830 |
| Apr 2, 2026 | 61.75 | 63.19 | 61.69 | 62.99 | 62.99 | 0.47% | 85,453 |
| Apr 1, 2026 | 62.70 | 63.28 | 62.63 | 62.70 | 62.70 | 0.64% | 161,756 |
| Mar 31, 2026 | 61.35 | 62.35 | 61.28 | 62.30 | 62.30 | 2.60% | 78,042 |
| Mar 30, 2026 | 61.83 | 61.83 | 60.54 | 60.72 | 60.72 | -1.04% | 163,328 |
| Mar 27, 2026 | 61.88 | 61.99 | 61.15 | 61.36 | 61.36 | -1.37% | 124,213 |
| Mar 26, 2026 | 62.37 | 62.97 | 62.06 | 62.21 | 62.21 | -0.88% | 117,539 |
| Mar 25, 2026 | 62.80 | 62.84 | 62.14 | 62.76 | 62.76 | 0.98% | 206,593 |
| Mar 24, 2026 | 60.98 | 62.46 | 60.98 | 62.15 | 62.15 | 1.11% | 158,561 |
| Mar 23, 2026 | 61.27 | 62.21 | 61.02 | 61.47 | 61.47 | 2.30% | 118,935 |
| Mar 20, 2026 | 60.87 | 61.05 | 59.69 | 60.09 | 60.09 | -1.60% | 219,257 |
| Mar 19, 2026 | 60.07 | 61.64 | 60.07 | 61.07 | 61.07 | 0.51% | 365,797 |
| Mar 18, 2026 | 61.15 | 61.48 | 60.75 | 60.76 | 60.76 | -1.33% | 111,036 |
| Mar 17, 2026 | 61.57 | 61.94 | 61.40 | 61.58 | 61.58 | 0.74% | 243,793 |
| Mar 16, 2026 | 61.42 | 61.66 | 61.11 | 61.13 | 61.13 | 0.66% | 72,569 |