Avantis US Small Cap Equity ETF AVSC
71.09 USD -0.01 (-0.01%)
Regular-session close
71.09 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
70.52 Day range 71.33
54.31 52-week range 75.25
- YTD
- +21.02%
- 1 year
- +26.14%
AVSC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.37 | 71.32 | 70.52 | 71.09 | -0.01 | -0.01% | 164,226 |
| Nov 12, 2026 | 71.88 | 72.05 | 71.05 | 71.10 | -0.96 | -1.33% | 116,400 |
| Nov 11, 2026 | 71.98 | 72.12 | 71.69 | 72.06 | +0.41 | +0.57% | 129,900 |
| Nov 10, 2026 | 71.55 | 71.76 | 70.93 | 71.65 | -0.37 | -0.51% | 162,600 |
| Nov 9, 2026 | 70.99 | 72.40 | 70.99 | 72.02 | +1.90 | +2.71% | 290,100 |
| Nov 6, 2026 | 70.14 | 70.39 | 69.65 | 70.12 | +0.05 | +0.07% | 243,400 |
| Nov 5, 2026 | 73.19 | 73.35 | 69.89 | 70.07 | -2.79 | -3.83% | 261,000 |
| Nov 4, 2026 | 72.69 | 73.21 | 72.29 | 72.86 | +1.38 | +1.93% | 213,600 |
| Nov 3, 2026 | 71.74 | 72.14 | 71.40 | 71.48 | -0.32 | -0.45% | 133,100 |
| Nov 2, 2026 | 71.84 | 72.59 | 71.68 | 71.80 | +0.52 | +0.73% | 150,300 |
| Oct 30, 2026 | 71.93 | 72.00 | 70.75 | 71.28 | -0.82 | -1.14% | 187,300 |
| Oct 29, 2026 | 71.65 | 72.22 | 71.65 | 72.10 | +0.78 | +1.09% | 91,900 |
| Oct 28, 2026 | 71.31 | 71.46 | 70.82 | 71.32 | +0.11 | +0.15% | 148,800 |
| Oct 27, 2026 | 71.15 | 71.30 | 70.73 | 71.21 | +0.36 | +0.51% | 91,800 |
| Oct 26, 2026 | 70.81 | 71.39 | 70.77 | 70.85 | +0.17 | +0.24% | 148,800 |
| Oct 23, 2026 | 70.44 | 70.76 | 70.04 | 70.68 | -0.26 | -0.37% | 182,200 |
| Oct 22, 2026 | 69.95 | 70.95 | 69.95 | 70.94 | +0.60 | +0.85% | 303,700 |
| Oct 21, 2026 | 70.45 | 70.51 | 69.98 | 70.34 | +0.07 | +0.10% | 132,000 |
| Oct 20, 2026 | 69.41 | 70.46 | 69.41 | 70.27 | +1.02 | +1.47% | 142,100 |
| Oct 19, 2026 | 69.54 | 69.64 | 69.19 | 69.25 | -0.05 | -0.07% | 131,200 |
| Oct 16, 2026 | 70.16 | 70.42 | 69.11 | 69.30 | -0.60 | -0.86% | 118,200 |
| Oct 15, 2026 | 69.11 | 69.96 | 69.11 | 69.90 | +0.91 | +1.32% | 120,600 |
| Oct 14, 2026 | 69.41 | 69.54 | 68.68 | 68.99 | -1.07 | -1.53% | 251,900 |
| Oct 13, 2026 | 70.20 | 70.35 | 69.70 | 70.06 | +0.09 | +0.13% | 133,100 |
| Oct 12, 2026 | 69.88 | 70.19 | 69.88 | 69.97 | -0.01 | -0.01% | 175,300 |
| Oct 9, 2026 | 69.98 | 70.24 | 69.88 | 69.98 | +0.02 | +0.03% | 201,700 |
| Oct 8, 2026 | 69.34 | 70.05 | 69.17 | 69.96 | +0.33 | +0.47% | 317,800 |
| Oct 7, 2026 | 69.81 | 69.93 | 69.36 | 69.63 | -0.83 | -1.18% | 201,500 |
| Oct 6, 2026 | 70.99 | 71.00 | 70.35 | 70.46 | -0.18 | -0.25% | 119,100 |
| Oct 5, 2026 | 70.42 | 70.95 | 69.89 | 70.64 | +0.33 | +0.47% | 132,900 |
| Oct 2, 2026 | 70.52 | 70.79 | 70.21 | 70.31 | +0.61 | +0.88% | 129,400 |
| Oct 1, 2026 | 69.12 | 69.83 | 68.78 | 69.70 | +0.56 | +0.81% | 180,200 |
| Sep 30, 2026 | 69.76 | 69.76 | 69.14 | 69.14 | -0.29 | -0.42% | 102,400 |
| Sep 29, 2026 | 69.70 | 69.84 | 69.10 | 69.43 | -0.30 | -0.43% | 127,700 |
| Sep 28, 2026 | 69.82 | 70.10 | 69.46 | 69.73 | -0.46 | -0.66% | 171,200 |
| Sep 25, 2026 | 70.08 | 70.41 | 69.75 | 70.19 | +0.30 | +0.43% | 170,100 |
| Sep 24, 2026 | 69.85 | 70.04 | 69.45 | 69.89 | -0.08 | -0.11% | 134,000 |
| Sep 23, 2026 | 70.66 | 70.70 | 69.97 | 69.97 | -0.91 | -1.28% | 118,500 |
| Sep 22, 2026 | 71.06 | 71.39 | 70.72 | 70.88 | +0.31 | +0.44% | 118,800 |
| Sep 21, 2026 | 70.79 | 70.83 | 70.45 | 70.57 | +0.18 | +0.26% | 157,200 |
| Sep 18, 2026 | 70.60 | 70.60 | 70.06 | 70.39 | -0.37 | -0.52% | 128,400 |
| Sep 17, 2026 | 71.34 | 71.34 | 70.73 | 70.76 | +0.14 | +0.20% | 133,100 |
| Sep 16, 2026 | 71.00 | 71.39 | 69.97 | 70.62 | -0.35 | -0.49% | 100,500 |
| Sep 15, 2026 | 71.20 | 71.20 | 70.83 | 70.97 | -0.32 | -0.45% | 109,700 |
| Sep 14, 2026 | 71.30 | 71.67 | 71.12 | 71.29 | -0.19 | -0.27% | 128,200 |
| Sep 11, 2026 | 71.78 | 71.90 | 71.32 | 71.48 | +0.38 | +0.53% | 95,400 |
| Sep 10, 2026 | 71.29 | 71.35 | 70.91 | 71.10 | -0.51 | -0.71% | 126,500 |
| Sep 9, 2026 | 72.18 | 72.18 | 71.52 | 71.61 | -0.75 | -1.04% | 105,600 |
| Sep 8, 2026 | 72.98 | 73.05 | 72.28 | 72.36 | -0.87 | -1.19% | 108,900 |
| Sep 4, 2026 | 72.48 | 73.31 | 72.48 | 73.23 | +0.40 | +0.55% | 106,300 |
| Sep 3, 2026 | 73.15 | 73.20 | 72.52 | 72.83 | +0.17 | +0.23% | 87,000 |
| Sep 2, 2026 | 72.15 | 72.88 | 72.15 | 72.66 | +0.78 | +1.09% | 102,700 |
| Sep 1, 2026 | 72.18 | 72.54 | 71.77 | 71.88 | -0.78 | -1.07% | 84,600 |
| Aug 31, 2026 | 73.03 | 73.03 | 72.49 | 72.66 | -0.47 | -0.64% | 146,800 |
| Aug 28, 2026 | 73.89 | 73.90 | 73.13 | 73.13 | -0.55 | -0.75% | 119,100 |
| Aug 27, 2026 | 73.51 | 73.76 | 73.22 | 73.68 | +0.15 | +0.20% | 128,900 |
| Aug 26, 2026 | 73.56 | 73.74 | 73.35 | 73.53 | +0.06 | +0.08% | 86,000 |
| Aug 25, 2026 | 73.67 | 73.67 | 73.29 | 73.47 | 0.00 | 0.00% | 100,200 |
| Aug 24, 2026 | 73.76 | 73.83 | 73.39 | 73.47 | -0.37 | -0.50% | 123,300 |
| Aug 21, 2026 | 73.90 | 73.90 | 73.39 | 73.84 | +0.51 | +0.70% | 93,200 |
| Aug 20, 2026 | 73.67 | 73.69 | 73.16 | 73.33 | -0.71 | -0.96% | 109,400 |
| Aug 19, 2026 | 74.56 | 74.69 | 73.97 | 74.04 | +0.13 | +0.18% | 85,100 |
| Aug 18, 2026 | 74.68 | 74.68 | 73.91 | 73.91 | -0.97 | -1.30% | 75,300 |
| Aug 17, 2026 | 75.12 | 75.12 | 74.71 | 74.88 | -0.37 | -0.49% | 85,100 |
| Aug 14, 2026 | 74.87 | 75.30 | 74.83 | 75.25 | +0.28 | +0.37% | 101,100 |
65 days, newest first. Daily bars as drawn on the AVSC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.