Avantis U.S Small Cap Equity ETF (AVSC)

NYSEARCA: AVSC · Real-Time Price · USD

72.29

+0.13 (0.18%)

At close: Jul 24, 2026, 4:00 PM EDT

72.30

+0.01 (0.01%)

After-hours: Jul 24, 2026, 8:00 PM EDT

AVSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	72.35	72.86	72.11	72.29	72.29	0.18%	82,736
Jul 23, 2026	72.30	72.47	71.77	72.16	72.16	-0.77%	108,757
Jul 22, 2026	73.08	73.16	72.55	72.72	72.72	-0.49%	71,136
Jul 21, 2026	72.72	73.17	72.40	73.08	73.08	1.09%	116,690
Jul 20, 2026	73.28	73.28	72.28	72.29	72.29	-0.82%	93,184
Jul 17, 2026	72.83	73.54	72.68	72.89	72.89	-0.88%	127,308
Jul 16, 2026	72.83	73.75	72.83	73.54	73.54	0.95%	130,378
Jul 15, 2026	72.68	73.25	72.60	72.85	72.85	0.48%	105,698
Jul 14, 2026	72.94	72.94	72.23	72.50	72.50	0.26%	91,402
Jul 13, 2026	72.52	72.83	72.17	72.31	72.31	-0.22%	169,164
Jul 10, 2026	72.44	72.61	72.17	72.47	72.47	0.36%	175,976
Jul 9, 2026	71.78	72.43	71.70	72.21	72.21	1.16%	81,001
Jul 8, 2026	71.74	71.74	70.97	71.38	71.38	-1.14%	103,758
Jul 7, 2026	72.72	72.83	72.05	72.20	72.20	-0.78%	100,422
Jul 6, 2026	72.70	73.10	72.61	72.77	72.77	0.19%	138,375
Jul 2, 2026	73.51	73.69	72.10	72.63	72.63	-0.78%	123,078
Jul 1, 2026	73.25	73.99	73.10	73.20	73.20	-0.19%	192,895
Jun 30, 2026	72.95	73.46	72.78	73.34	73.34	0.44%	113,917
Jun 29, 2026	73.17	73.17	72.37	73.02	73.02	-0.11%	170,293
Jun 26, 2026	72.15	73.10	72.14	73.10	73.10	1.13%	121,032
Jun 25, 2026	72.06	72.76	71.92	72.28	72.28	0.84%	149,721
Jun 24, 2026	70.99	72.05	70.99	71.68	71.68	1.19%	86,576
Jun 23, 2026	70.50	71.17	70.39	70.84	70.84	-0.16%	127,080
Jun 22, 2026	71.07	71.33	70.81	70.95	70.95	-	142,865
Jun 18, 2026	70.39	70.98	70.29	70.95	70.95	1.56%	110,276
Jun 17, 2026	70.60	71.19	69.63	69.86	69.86	-0.99%	354,414
Jun 16, 2026	71.39	71.53	70.47	70.56	70.56	-0.51%	239,671
Jun 15, 2026	71.89	71.89	70.82	70.92	70.92	-0.42%	91,436
Jun 12, 2026	70.66	71.69	70.49	71.22	71.22	1.01%	98,770
Jun 11, 2026	69.50	70.52	69.23	70.51	70.51	2.14%	149,047
Jun 10, 2026	69.37	70.21	69.02	69.03	69.03	-0.43%	178,143
Jun 9, 2026	69.15	70.18	68.16	69.33	69.33	0.99%	159,481
Jun 8, 2026	69.04	69.34	68.76	68.87	68.65	0.79%	96,297
Jun 5, 2026	69.15	69.22	68.13	68.33	68.11	-1.75%	121,255
Jun 4, 2026	68.78	69.65	68.76	69.55	69.33	1.47%	113,829
Jun 3, 2026	69.07	69.07	68.39	68.54	68.32	-1.32%	139,335
Jun 2, 2026	68.68	69.56	68.68	69.46	69.24	0.87%	108,121
Jun 1, 2026	68.50	68.94	68.10	68.86	68.64	-0.01%	122,474
May 29, 2026	69.31	69.31	68.76	68.87	68.65	-0.68%	80,935
May 28, 2026	68.90	69.37	68.62	69.34	69.12	0.32%	142,535
May 27, 2026	69.30	69.67	69.06	69.12	68.90	0.04%	147,857
May 26, 2026	68.37	69.22	68.37	69.09	68.87	1.47%	121,520
May 22, 2026	67.86	68.29	67.67	68.09	67.87	0.77%	112,151
May 21, 2026	66.90	67.78	66.49	67.57	67.36	0.33%	164,150
May 20, 2026	66.25	67.37	66.02	67.35	67.14	2.00%	147,644
May 19, 2026	66.47	66.47	65.76	66.03	65.82	-1.00%	201,825
May 18, 2026	66.52	67.09	66.43	66.70	66.49	0.47%	150,165
May 15, 2026	66.72	66.77	66.25	66.39	66.18	-1.56%	98,956
May 14, 2026	67.53	67.83	67.28	67.44	67.23	0.45%	83,015
May 13, 2026	67.53	67.53	66.81	67.14	66.93	-0.33%	143,717