Get the Stockscreener App
64.02
1.76%
-1.15
After Hours:
63.99
-0.03
-0.05%
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 February 12, 2026, is $64.02.
- 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 56.80% to $64.02 now.
- The 52-week high stock price for AVSC is $65.93, representing a 2.98% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for AVSC is $41.58, indicating a -35.06% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 03, 2026 | $64.28 | $62.94 | $1.34 | 100,591.0 | +0.38% |
| Feb 02, 2026 | $63.80 | $62.25 | $1.55 | 251,171.0 | +1.26% |
| Jan 30, 2026 | $62.88 | $62.13 | $0.7515 | 77,834.0 | -0.46% |
| Jan 29, 2026 | $63.04 | $62.28 | $0.76 | 130,181.0 | +0.75% |
| Jan 28, 2026 | $63.19 | $62.39 | $0.80 | 91,857.0 | -0.78% |
| Jan 27, 2026 | $63.09 | $62.68 | $0.4099 | 92,932.0 | +0.06% |
| Jan 26, 2026 | $63.30 | $62.65 | $0.65 | 104,812.0 | -0.10% |
| Jan 23, 2026 | $64.28 | $62.92 | $1.36 | 81,593.0 | -1.99% |
| Jan 22, 2026 | $64.81 | $64.10 | $0.7091 | 93,389.0 | +0.74% |
| Jan 21, 2026 | $63.95 | $62.60 | $1.35 | 85,295.0 | +2.77% |
| Jan 20, 2026 | $62.52 | $61.89 | $0.635 | 82,086.0 | -1.35% |
| Jan 16, 2026 | $63.47 | $62.82 | $0.65 | 127,906.0 | -0.57% |
| Jan 15, 2026 | $63.50 | $62.62 | $0.879 | 80,273.0 | +1.15% |
| Jan 14, 2026 | $62.62 | $61.98 | $0.64 | 135,521.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $65.93 | $62.25 | $3.68 | 1,550,797.0 | +2.15% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):