Get the Stockscreener App
51.33
2.11%
-1.105
After Hours:
51.33
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 August 01, 2025, is $51.33.
- 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 25.72% to $51.33 now.
- The 52-week high stock price for AVSC is $60.28, representing a 17.44% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AVSC is $41.58, indicating a -19.00% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $51.66 | $50.78 | $0.88 | 84,136.0 | -2.11% |
| Jul 31, 2025 | $52.85 | $52.31 | $0.5353 | 69,264.0 | -0.94% |
| Jul 30, 2025 | $53.95 | $52.69 | $1.27 | 65,624.0 | -1.25% |
| Jul 29, 2025 | $54.38 | $53.52 | $0.86 | 53,714.0 | -0.98% |
| Jul 28, 2025 | $54.34 | $53.94 | $0.3999 | 408,864.0 | +0.03% |
| Jul 25, 2025 | $54.19 | $53.70 | $0.4864 | 157,880.0 | +0.36% |
| Jul 24, 2025 | $54.59 | $53.87 | $0.72 | 60,588.0 | -1.64% |
| Jul 23, 2025 | $54.83 | $54.54 | $0.29 | 45,194.0 | +1.59% |
| Jul 22, 2025 | $54.13 | $53.30 | $0.835 | 52,534.0 | +1.20% |
| Jul 21, 2025 | $53.88 | $53.25 | $0.6279 | 50,272.0 | -0.02% |
| Jul 18, 2025 | $54.12 | $53.27 | $0.85 | 81,955.0 | -0.77% |
| Jul 17, 2025 | $53.87 | $53.04 | $0.8299 | 569,499.0 | +1.44% |
| Jul 16, 2025 | $53.06 | $52.15 | $0.9101 | 92,577.0 | +0.57% |
| Jul 15, 2025 | $54.02 | $52.64 | $1.38 | 59,554.0 | -2.12% |
| Jul 14, 2025 | $53.82 | $53.46 | $0.3627 | 68,194.0 | +0.32% |
| Jul 11, 2025 | $54.05 | $53.61 | $0.435 | 127,954.0 | -1.40% |
| Jul 10, 2025 | $54.77 | $53.95 | $0.8158 | 107,262.0 | +0.67% |
| Jul 09, 2025 | $54.08 | $53.48 | $0.601 | 80,390.0 | +0.48% |
| Jul 08, 2025 | $54.08 | $53.34 | $0.7399 | 74,212.0 | +1.00% |
| Jul 07, 2025 | $54.10 | $53.01 | $1.09 | 121,819.0 | -1.50% |
| Jul 03, 2025 | $54.19 | $53.73 | $0.4599 | 44,137.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $51.66 | $50.78 | $0.88 | 84,136.0 | +0.00% |
| Jul, 2025 | $54.83 | $50.78 | $4.05 | 2,724,614.0 | -0.47% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):