Get the Stockscreener App
46.36
0.24%
-0.11
After Hours:
46.36
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 25, 2025, is $46.36.
- 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 13.55% to $46.36 now.
- The 52-week high stock price for AVSC is $60.28, representing a 30.03% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AVSC is $41.58, indicating a -10.32% decrease from the current share price, occurred on April 07, 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 25, 2025 | $46.40 | $45.74 | $0.6639 | 104,994.0 | -0.24% |
| Apr 24, 2025 | $46.49 | $45.51 | $0.98 | 163,956.0 | +2.11% |
| Apr 23, 2025 | $46.81 | $45.40 | $1.41 | 125,546.0 | +0.95% |
| Apr 22, 2025 | $45.09 | $44.15 | $0.935 | 471,300.0 | +2.76% |
| Apr 21, 2025 | $44.11 | $43.47 | $0.64 | 209,514.0 | -1.81% |
| Apr 17, 2025 | $44.80 | $44.15 | $0.655 | 251,275.0 | +1.29% |
| Apr 16, 2025 | $44.59 | $43.67 | $0.9199 | 285,989.0 | -0.68% |
| Apr 15, 2025 | $44.94 | $44.31 | $0.6308 | 219,387.0 | -0.25% |
| Apr 14, 2025 | $44.84 | $43.63 | $1.21 | 146,753.0 | +1.20% |
| Apr 11, 2025 | $44.16 | $42.82 | $1.34 | 355,252.0 | +0.96% |
| Apr 10, 2025 | $44.59 | $42.77 | $1.83 | 432,724.0 | -5.20% |
| Apr 09, 2025 | $46.28 | $41.66 | $4.62 | 264,156.0 | +8.42% |
| Apr 08, 2025 | $45.21 | $41.74 | $3.47 | 399,754.0 | -2.39% |
| Apr 07, 2025 | $45.04 | $41.58 | $3.46 | 577,432.0 | -0.71% |
| Apr 04, 2025 | $44.19 | $42.55 | $1.64 | 618,428.0 | -3.93% |
| Apr 03, 2025 | $47.08 | $45.52 | $1.56 | 219,405.0 | -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% |
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 | $41.58 | $7.55 | 5,159,001.0 | -4.21% |
| 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% |
0.20%
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):