Get the Stockscreener App
62.21
0.88%
-0.55
After Hours:
62.22
0.010
+0.02%
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 March 26, 2026, is $62.21.
- Avantis U S Small Cap Equity Etf all-time high stock price is $65.93, occurred on February 11, 2026.
- 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 52.37% to $62.21 now.
- The 52-week high stock price for AVSC is $65.93, representing a 5.98% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for AVSC is $41.58, indicating a -33.17% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 26, 2026 | $62.97 | $62.06 | $0.9099 | 117,276.0 | -0.88% |
| Mar 25, 2026 | $62.84 | $62.14 | $0.6984 | 206,593.0 | +0.98% |
| Mar 24, 2026 | $62.46 | $60.98 | $1.48 | 158,561.0 | +1.11% |
| Mar 23, 2026 | $62.21 | $61.02 | $1.19 | 118,935.0 | +2.30% |
| Mar 20, 2026 | $61.05 | $59.69 | $1.36 | 219,257.0 | -1.60% |
| Mar 19, 2026 | $61.64 | $60.07 | $1.57 | 365,797.0 | +0.51% |
| Mar 18, 2026 | $61.48 | $60.75 | $0.725 | 111,036.0 | -1.33% |
| Mar 17, 2026 | $61.94 | $61.40 | $0.5399 | 243,793.0 | +0.74% |
| Mar 16, 2026 | $61.66 | $61.11 | $0.551 | 73,136.0 | +0.66% |
| Mar 13, 2026 | $61.45 | $60.52 | $0.9249 | 111,316.0 | -0.26% |
| Mar 12, 2026 | $61.36 | $60.75 | $0.6074 | 167,522.0 | -1.82% |
| Mar 11, 2026 | $62.18 | $61.48 | $0.70 | 75,561.0 | -0.05% |
| Mar 10, 2026 | $63.06 | $61.86 | $1.20 | 91,815.0 | -0.48% |
| Mar 09, 2026 | $62.46 | $60.30 | $2.16 | 144,247.0 | +0.23% |
| Mar 06, 2026 | $62.37 | $61.84 | $0.525 | 153,035.0 | -2.02% |
| Mar 05, 2026 | $64.21 | $62.94 | $1.27 | 367,592.0 | -1.70% |
| Mar 04, 2026 | $64.89 | $63.94 | $0.947 | 63,772.0 | +0.86% |
| Mar 03, 2026 | $64.40 | $62.60 | $1.80 | 140,542.0 | -1.00% |
| Mar 02, 2026 | $64.83 | $63.59 | $1.24 | 133,810.0 | +0.81% |
| Feb 27, 2026 | $64.48 | $63.74 | $0.735 | 174,877.0 | -1.49% |
| Feb 26, 2026 | $65.17 | $64.34 | $0.8295 | 109,431.0 | +0.51% |
| Feb 25, 2026 | $64.85 | $64.10 | $0.75 | 87,173.0 | +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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $64.89 | $59.69 | $5.20 | 3,180,872.0 | -3.05% |
| Feb, 2026 | $65.93 | $62.25 | $3.68 | 2,605,692.0 | +2.39% |
| Jan, 2026 | $64.81 | $58.42 | $6.39 | 2,623,306.0 | +6.69% |
Avantis U S Small Cap Equity Etf Stock (AVSC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $61.23 | $57.85 | $3.38 | 1,919,933.0 | +1.23% |
| Nov, 2025 | $58.74 | $54.31 | $4.43 | 1,636,734.0 | +2.16% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):