Get the Stockscreener App
58.49
0.72%
0.384
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 November 26, 2025, is $58.49.
- 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 43.26% to $58.49 now.
- The 52-week high stock price for AVSC is $59.66, representing a 1.99% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for AVSC is $41.58, indicating a -28.92% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $58.58 | $57.93 | $0.6499 | 22,273.0 | +0.72% |
| Nov 25, 2025 | $58.22 | $56.80 | $1.42 | 89,197.0 | +2.54% |
| Nov 24, 2025 | $56.78 | $55.94 | $0.845 | 98,814.0 | +1.34% |
| Nov 21, 2025 | $56.26 | $54.35 | $1.91 | 165,928.0 | +2.96% |
| Nov 20, 2025 | $56.21 | $54.31 | $1.90 | 76,448.0 | -1.28% |
| Nov 19, 2025 | $55.46 | $54.79 | $0.6726 | 113,905.0 | -0.48% |
| Nov 18, 2025 | $55.50 | $54.71 | $0.79 | 143,021.0 | +0.34% |
| Nov 17, 2025 | $56.28 | $54.97 | $1.31 | 87,095.0 | -2.22% |
| Nov 14, 2025 | $56.43 | $55.64 | $0.7899 | 57,728.0 | -0.04% |
| Nov 13, 2025 | $57.29 | $56.07 | $1.22 | 90,788.0 | -1.83% |
| Nov 12, 2025 | $57.97 | $57.41 | $0.5599 | 50,736.0 | -0.02% |
| Nov 11, 2025 | $57.48 | $56.95 | $0.535 | 64,985.0 | +0.61% |
| Nov 10, 2025 | $57.34 | $56.65 | $0.69 | 80,447.0 | +1.12% |
| Nov 07, 2025 | $56.47 | $55.69 | $0.78 | 78,753.0 | +0.23% |
| Nov 06, 2025 | $57.27 | $56.28 | $0.9884 | 70,139.0 | -1.59% |
| Nov 05, 2025 | $57.36 | $56.45 | $0.91 | 85,808.0 | +1.38% |
| Nov 04, 2025 | $57.08 | $56.36 | $0.7199 | 82,923.0 | -1.29% |
| Nov 03, 2025 | $57.28 | $56.51 | $0.77 | 84,751.0 | -0.11% |
| Oct 31, 2025 | $57.36 | $56.80 | $0.56 | 94,104.0 | +0.15% |
| Oct 30, 2025 | $57.87 | $57.14 | $0.73 | 64,364.0 | -0.63% |
| Oct 29, 2025 | $58.69 | $57.16 | $1.53 | 162,365.0 | -1.35% |
| Oct 28, 2025 | $58.65 | $58.15 | $0.50 | 109,103.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $58.58 | $54.31 | $4.27 | 1,543,739.0 | +2.24% |
| Oct, 2025 | $59.37 | $55.21 | $4.16 | 2,216,451.0 | -0.01% |
| Sep, 2025 | $58.82 | $56.12 | $2.70 | 3,167,503.0 | +0.47% |
| Aug, 2025 | $57.58 | $50.78 | $6.80 | 1,615,147.0 | +8.68% |
| Jul, 2025 | $54.83 | $51.40 | $3.43 | 2,640,478.0 | +1.68% |
| Jun, 2025 | $52.02 | $48.70 | $3.32 | 1,750,783.0 | +4.41% |
| May, 2025 | $50.84 | $46.37 | $4.47 | 2,226,086.0 | +6.44% |
| Apr, 2025 | $49.13 | $41.58 | $7.55 | 5,825,014.0 | -4.13% |
| 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% |
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):