Free Trial

Avantis U.S. Small Cap Equity ETF (AVSC) Chart & Stock Price History

$53.52
+0.07 (+0.13%)
(As of 11/4/2024 ET)

Avantis U.S. Small Cap Equity ETF Stock Price Performance

5 Day
Performance
-0.98%
1 Month
Performance
+0.11%
3 Month
Performance
+2.67%
6 Month
Performance
+6.32%
Year-To-Date
Performance
+4.82%
1 Year
Performance
+20.81%
Receive AVSC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avantis U.S. Small Cap Equity ETF and its competitors with MarketBeat's FREE daily newsletter

AVSC Stock Chart for Monday, November, 4, 2024

Avantis U.S. Small Cap Equity ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$53.45$53.52
+0.13%
$53.91$53.2757,824 shs$1.07 billion
11/01/2024$53.27$53.45
+0.34%
$53.85$53.2443,684 shs$1.07 billion
10/31/2024$54.05$53.27
-1.44%
$53.88$53.2694,178 shs$1.06 billion
10/30/2024$54.04$54.05
+0.02%
$54.86$53.9047,592 shs$1.08 billion
10/29/2024$54.34$54.04
-0.55%
$54.06$53.6776,810 shs$1.08 billion
10/28/2024$53.24$54.34
+2.07%
$54.41$53.5739,463 shs$1.08 billion
10/25/2024$53.61$53.24
-0.69%
$54.00$53.1757,658 shs$1.06 billion
10/24/2024$53.42$53.61
+0.36%
$53.76$53.1372,109 shs$1.07 billion
10/23/2024$53.98$53.42
-1.04%
$53.74$52.9051,738 shs$1.07 billion
10/22/2024$54.12$53.98
-0.26%
$54.06$53.6442,522 shs$1.08 billion
10/21/2024$55.25$54.12
-2.05%
$55.16$54.1248,397 shs$1.08 billion
10/18/2024$55.35$55.25
-0.18%
$55.56$55.1734,370 shs$1.10 billion
10/17/2024$55.35$55.35$55.57$54.9041,208 shs$1.10 billion
10/16/2024$54.50$55.35
+1.56%
$55.51$54.8747,809 shs$1.10 billion
10/15/2024$54.33$54.50
+0.31%
$55.06$54.07294,640 shs$1.09 billion
10/14/2024$54.06$54.33
+0.50%
$54.34$53.7188,914 shs$1.08 billion
10/11/2024$52.86$54.06
+2.27%
$54.06$53.1962,775 shs$1.08 billion
10/10/2024$53.07$52.86
-0.40%
$52.86$52.3558,352 shs$1.05 billion
10/09/2024$52.90$53.07
+0.32%
$53.44$52.7952,462 shs$1.06 billion
10/08/2024$53.04$52.90
-0.26%
$53.08$52.7242,308 shs$1.06 billion
10/07/2024$53.46$53.04
-0.79%
$53.39$52.6152,955 shs$1.06 billion
10/04/2024$52.65$53.46
+1.54%
$53.59$53.1642,843 shs$1.07 billion
10/03/2024$53.08$52.65
-0.81%
$52.95$52.47165,825 shs$1.05 billion
10/02/2024$53.29$53.08
-0.39%
$53.53$52.9849,718 shs$1.06 billion
10/01/2024$54.02$53.29
-1.35%
$53.81$52.9643,407 shs$1.06 billion
09/30/2024$53.82$54.02
+0.37%
$54.22$53.5152,225 shs$1.08 billion
09/27/2024$53.58$53.82
+0.45%
$54.46$53.7659,943 shs$1.07 billion
09/26/2024$53.01$53.58
+1.08%
$53.90$53.4663,219 shs$1.07 billion
09/25/2024$53.79$53.01
-1.45%
$53.74$53.0171,369 shs$1.06 billion
09/24/2024$53.78$53.79
+0.02%
$54.03$53.6254,263 shs$1.07 billion
09/23/2024$54.23$53.78
-0.83%
$54.35$53.62333,010 shs$1.07 billion
09/20/2024$55.03$54.23
-1.45%
$54.92$54.1979,406 shs$1.08 billion
09/19/2024$53.90$55.03
+2.10%
$55.22$54.6153,620 shs$1.10 billion
09/18/2024$53.91$53.90
-0.02%
$55.25$53.6562,560 shs$1.08 billion
09/17/2024$53.30$53.91
+1.14%
$54.58$53.6968,859 shs$1.08 billion
09/16/2024$53.11$53.30
+0.36%
$53.38$52.9446,975 shs$1.06 billion
09/13/2024$51.75$53.11
+2.63%
$53.17$52.2658,317 shs$1.06 billion
09/12/2024$51.13$51.75
+1.21%
$52.01$51.0757,765 shs$1.03 billion
09/11/2024$51.14$51.13
-0.02%
$51.21$50.00154,118 shs$1.02 billion
09/10/2024$51.26$51.14
-0.23%
$51.35$50.5744,951 shs$1.02 billion
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
09/09/2024$51.34$51.26
-0.16%
$51.75$51.2136,585 shs$1.02 billion
09/06/2024$52.37$51.32
-2.00%
$52.37$51.1763,596 shs$1.02 billion
09/05/2024$52.61$52.37
-0.46%
$52.80$52.1159,404 shs$1.04 billion
09/04/2024$52.95$52.61
-0.64%
$53.28$52.4547,494 shs$1.05 billion
09/03/2024$54.51$52.95
-2.86%
$53.97$52.8243,731 shs$1.06 billion
09/02/2024$54.51$54.51$54.51$53.79244,900 shs$1.09 billion
08/30/2024$54.22$54.51
+0.53%
$54.51$53.79244,911 shs$1.09 billion
08/29/2024$53.71$54.22
+0.95%
$54.69$53.6660,777 shs$1.08 billion
08/28/2024$54.08$53.71
-0.68%
$54.11$53.4734,184 shs$1.07 billion
08/27/2024$54.45$54.08
-0.68%
$54.23$53.8281,177 shs$1.08 billion
08/26/2024$54.50$54.45
-0.09%
$54.99$54.3354,069 shs$1.09 billion
08/23/2024$52.63$54.50
+3.55%
$54.62$53.0439,522 shs$1.09 billion
08/22/2024$53.01$52.63
-0.72%
$53.16$52.5553,707 shs$1.05 billion
08/21/2024$52.43$53.01
+1.11%
$53.04$52.4730,663 shs$1.06 billion
08/20/2024$53.11$52.43
-1.28%
$53.09$52.3037,918 shs$1.05 billion
08/19/2024$52.49$53.11
+1.19%
$53.12$52.5538,058 shs$1.06 billion
08/16/2024$52.22$52.49
+0.52%
$52.84$52.0656,530 shs$1.05 billion
08/15/2024$50.85$52.22
+2.69%
$52.56$51.7941,379 shs$1.04 billion
08/14/2024$51.27$50.85
-0.82%
$51.13$50.6750,753 shs$1.01 billion
08/13/2024$50.43$51.27
+1.67%
$51.31$50.42255,844 shs$1.02 billion
08/12/2024$50.85$50.43
-0.83%
$50.94$50.1864,957 shs$1.01 billion
08/09/2024$51.15$50.85
-0.59%
$51.18$50.5463,044 shs$1.01 billion
08/08/2024$50.13$51.15
+2.03%
$51.20$50.5558,612 shs$1.02 billion
08/07/2024$50.67$50.13
-1.07%
$51.59$50.04102,930 shs$1.00 billion
08/06/2024$50.48$50.67
+0.38%
$51.33$50.1446,814 shs$1.01 billion
08/05/2024$52.13$50.48
-3.17%
$51.69$48.9855,289 shs$1.01 billion


This page (NYSEARCA:AVSC) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners