Get the Stockscreener App
56.37
0.04%
-0.02
After Hours:
56.37
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 November 18, 2024, is $56.37.
- Avantis U S Small Cap Equity Etf all-time high stock price is $59.29, occurred on November 11, 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 38.06% to $56.37 now.
- The 52-week high stock price for AVSC is $59.29, representing a 5.18% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for AVSC is $44.70, indicating a -20.70% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Avantis U S Small Cap Equity Etf (AVSC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $56.79 | $56.26 | $0.535 | 58,215.0 | -0.04% |
| Nov 15, 2024 | $57.11 | $56.12 | $0.99 | 59,381.0 | -1.23% |
| Nov 14, 2024 | $57.80 | $56.83 | $0.9697 | 76,452.0 | -0.99% |
| Nov 13, 2024 | $58.83 | $57.58 | $1.25 | 69,171.0 | -1.18% |
| Nov 12, 2024 | $59.16 | $58.10 | $1.06 | 45,900.0 | -1.36% |
| Nov 11, 2024 | $59.29 | $58.64 | $0.65 | 57,315.0 | +1.85% |
| Nov 08, 2024 | $58.22 | $57.69 | $0.53 | 44,074.0 | +0.28% |
| Nov 07, 2024 | $58.58 | $57.72 | $0.86 | 60,816.0 | -1.03% |
| Nov 06, 2024 | $58.67 | $57.28 | $1.39 | 186,175.0 | +7.10% |
| Nov 05, 2024 | $54.67 | $53.42 | $1.25 | 53,195.0 | +2.09% |
| Nov 04, 2024 | $53.91 | $53.27 | $0.64 | 57,824.0 | +0.13% |
| Nov 01, 2024 | $53.85 | $53.24 | $0.605 | 43,684.0 | +0.34% |
| Oct 31, 2024 | $53.88 | $53.26 | $0.62 | 94,178.0 | -1.44% |
| Oct 30, 2024 | $54.86 | $53.90 | $0.9648 | 47,592.0 | +0.02% |
| Oct 29, 2024 | $54.06 | $53.67 | $0.39 | 76,810.0 | -0.55% |
| Oct 28, 2024 | $54.41 | $53.57 | $0.84 | 39,463.0 | +2.07% |
| Oct 25, 2024 | $54.00 | $53.17 | $0.8334 | 57,658.0 | -0.69% |
| Oct 24, 2024 | $53.76 | $53.13 | $0.6282 | 72,109.0 | +0.36% |
| Oct 23, 2024 | $53.74 | $52.90 | $0.84 | 51,738.0 | -1.04% |
| Oct 22, 2024 | $54.06 | $53.64 | $0.4168 | 42,522.0 | -0.26% |
| Oct 21, 2024 | $55.16 | $54.12 | $1.04 | 48,397.0 | -2.05% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $59.29 | $53.24 | $6.05 | 870,347.0 | +5.82% |
| 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% |
Avantis U S Small Cap Equity Etf Stock (AVSC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $46.11 | $44.17 | $1.94 | 29,317.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):