Get the Stockscreener App
63.49
1.70%
-1.10
After Hours:
63.50
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 05, 2026, is $63.49.
- 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 55.50% to $63.49 now.
- The 52-week high stock price for AVSC is $65.93, representing a 3.84% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for AVSC is $41.58, indicating a -34.51% 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 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% |
| Feb 24, 2026 | $64.61 | $63.78 | $0.8331 | 119,243.0 | +1.01% |
| Feb 23, 2026 | $64.97 | $63.31 | $1.66 | 166,131.0 | -2.19% |
| Feb 20, 2026 | $65.38 | $64.52 | $0.8574 | 85,510.0 | +0.35% |
| Feb 19, 2026 | $64.98 | $64.33 | $0.65 | 107,418.0 | +0.00% |
| Feb 18, 2026 | $65.55 | $64.68 | $0.8699 | 84,349.0 | +0.42% |
| Feb 17, 2026 | $65.12 | $63.99 | $1.13 | 112,964.0 | -0.17% |
| Feb 13, 2026 | $65.21 | $63.88 | $1.33 | 107,998.0 | +1.25% |
| Feb 12, 2026 | $65.81 | $63.54 | $2.27 | 100,199.0 | -1.76% |
| Feb 11, 2026 | $65.93 | $64.75 | $1.18 | 85,323.0 | -0.12% |
| Feb 10, 2026 | $65.68 | $65.18 | $0.50 | 118,041.0 | -0.12% |
| Feb 09, 2026 | $65.50 | $64.66 | $0.84 | 103,600.0 | +0.09% |
| Feb 06, 2026 | $65.44 | $64.15 | $1.29 | 76,256.0 | +2.97% |
| Feb 05, 2026 | $64.17 | $63.18 | $0.9864 | 199,539.0 | -1.03% |
| Feb 04, 2026 | $64.59 | $63.53 | $1.06 | 415,878.0 | +0.55% |
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 | $62.60 | $2.29 | 1,073,308.0 | -1.06% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):