Get the Stockscreener App
45.53
7.04%
-3.45
After Hours:
45.72
0.19
+0.42%
Avantis U S Small Cap Equity Etf Stock (AVSC) Price History
The historical daily chart and data for Avantis U S Small Cap Equity Etf stock (AVSC), show that the latest closing stock price as of April 03, 2025, is $45.53.
- Avantis U S Small Cap Equity Etf all-time high stock price is $60.28, occurred on November 25, 2024.
- The lowest Avantis U S Small Cap Equity Etf stock price recorded was $40.83 on May 04, 2023. Since then, Avantis U S Small Cap Equity Etf's stock price has risen over 11.51% to $45.53 now.
- The 52-week high stock price for AVSC is $60.28, representing a 32.40% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AVSC is $47.62, indicating a 4.60% decrease from the current share price, occurred on March 31, 2025.
- The closing price of Avantis U S Small Cap Equity Etf (AVSC) stock in the beginning of 2024 was $46.11. The stock closed the year at $44.51, a loss of over -3.47% for the year.
The table below shows more information about AVSC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $47.08 | $45.52 | $1.56 | 219,395.0 | -7.04% |
| Apr 02, 2025 | $49.13 | $47.72 | $1.41 | 109,590.0 | +1.30% |
| Apr 01, 2025 | $48.76 | $47.75 | $1.01 | 98,552.0 | -0.10% |
| Mar 31, 2025 | $48.65 | $47.62 | $1.02 | 188,382.0 | -0.28% |
| Mar 28, 2025 | $49.67 | $48.25 | $1.42 | 139,333.0 | -2.17% |
| Mar 27, 2025 | $49.91 | $49.41 | $0.5017 | 101,732.0 | -0.02% |
| Mar 26, 2025 | $50.34 | $49.45 | $0.8899 | 101,572.0 | -0.74% |
| Mar 25, 2025 | $50.41 | $49.98 | $0.425 | 157,869.0 | -0.83% |
| Mar 24, 2025 | $50.60 | $49.96 | $0.6368 | 74,009.0 | +2.09% |
| Mar 21, 2025 | $49.57 | $49.02 | $0.5549 | 125,160.0 | -0.74% |
| Mar 20, 2025 | $50.31 | $49.55 | $0.7607 | 180,094.0 | -0.50% |
| Mar 19, 2025 | $50.32 | $49.48 | $0.84 | 88,467.0 | +1.17% |
| Mar 18, 2025 | $49.54 | $49.13 | $0.409 | 168,535.0 | -0.42% |
| Mar 17, 2025 | $49.81 | $49.15 | $0.665 | 104,584.0 | +0.83% |
| Mar 14, 2025 | $49.23 | $48.22 | $1.01 | 135,043.0 | +2.37% |
| Mar 13, 2025 | $48.95 | $47.79 | $1.16 | 144,502.0 | -1.50% |
| Mar 12, 2025 | $49.38 | $48.41 | $0.97 | 243,881.0 | +0.10% |
| Mar 11, 2025 | $49.24 | $48.32 | $0.918 | 190,780.0 | -0.24% |
| Mar 10, 2025 | $49.88 | $48.50 | $1.38 | 141,057.0 | -2.50% |
| Mar 07, 2025 | $50.40 | $49.30 | $1.10 | 122,831.0 | +0.52% |
| Mar 06, 2025 | $50.21 | $49.50 | $0.71 | 142,884.0 | -0.74% |
| Mar 05, 2025 | $50.33 | $49.42 | $0.9109 | 159,830.0 | +0.78% |
| Mar 04, 2025 | $50.30 | $49.83 | $0.4707 | 30,998.0 | -1.52% |
Avantis U S Small Cap Equity Etf Stock (AVSC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis U S Small Cap Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVSC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis U S Small Cap Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis U S Small Cap Equity Etf Stock (AVSC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $49.13 | $45.52 | $3.61 | 646,932.0 | -5.93% |
| Mar, 2025 | $52.33 | $47.62 | $4.71 | 2,941,590.0 | -6.78% |
| Feb, 2025 | $56.18 | $51.30 | $4.88 | 1,314,384.0 | -6.40% |
| Jan, 2025 | $56.50 | $52.14 | $4.36 | 1,380,244.0 | +2.04% |
Avantis U S Small Cap Equity Etf Stock (AVSC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.66 | $53.52 | $6.14 | 1,276,436.0 | -8.26% |
| Nov, 2024 | $60.28 | $53.24 | $7.04 | 1,608,041.0 | +10.91% |
| Oct, 2024 | $55.57 | $52.35 | $3.22 | 1,503,030.0 | -1.39% |
| Sep, 2024 | $55.25 | $50.00 | $5.25 | 1,511,271.0 | -0.90% |
| Aug, 2024 | $56.13 | $48.98 | $7.15 | 1,480,025.0 | -2.73% |
| Jul, 2024 | $57.31 | $48.94 | $8.37 | 2,546,115.0 | +12.28% |
| Jun, 2024 | $51.85 | $48.71 | $3.15 | 1,168,373.0 | -3.05% |
| May, 2024 | $52.52 | $48.94 | $3.58 | 1,355,453.0 | +5.51% |
| Apr, 2024 | $52.61 | $47.79 | $4.82 | 1,484,775.0 | -6.82% |
| Mar, 2024 | $52.67 | $49.44 | $3.23 | 4,450,458.0 | +2.77% |
| Feb, 2024 | $51.45 | $47.76 | $3.69 | 884,328.0 | +4.49% |
| Jan, 2024 | $51.40 | $47.45 | $3.95 | 2,036,328.0 | -4.50% |
Avantis U S Small Cap Equity Etf Stock (AVSC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.19 | $44.93 | $7.26 | 4,406,739.0 | +12.77% |
| Nov, 2023 | $45.90 | $41.34 | $4.56 | 1,348,221.0 | +8.62% |
| Oct, 2023 | $44.44 | $40.99 | $3.45 | 1,540,474.0 | -5.84% |
| Sep, 2023 | $47.47 | $43.52 | $3.95 | 847,088.0 | -5.30% |
| Aug, 2023 | $49.21 | $45.24 | $3.97 | 740,275.0 | -5.17% |
| Jul, 2023 | $49.30 | $44.19 | $5.11 | 2,878,836.0 | +8.04% |
| Jun, 2023 | $46.46 | $42.07 | $4.39 | 807,832.0 | +8.41% |
| May, 2023 | $44.07 | $40.83 | $3.24 | 1,809,078.0 | -1.31% |
| Apr, 2023 | $44.53 | $41.46 | $3.07 | 2,417,359.0 | -3.30% |
| Mar, 2023 | $44.10 | $41.83 | $2.27 | 341,877.0 | +0.00% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):